FSBC
Five Star Bancorp Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:36:17 PM EDT
43.71USD+0.137%(+0.06)30,523
36.46Bid49.77Ask13.31SpreadFSBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.51 | 43.71 | 43.39 | 43.71 | +0.137% | 30,523 | 0.000% | |
| 2026-10-02 | 43.33 | 43.76 | 43.20 | 43.65 | +1.701% | 138,730 | +0.137% | |
| 2026-10-01 | 42.37 | 42.96 | 41.70 | 42.92 | +1.298% | 187,740 | +1.841% | |
| 2026-09-30 | 42.40 | 42.65 | 42.02 | 42.37 | +0.024% | 186,116 | +3.163% | |
| 2026-09-29 | 43.44 | 43.71 | 42.25 | 42.36 | -2.351% | 222,094 | +3.187% | |
| 2026-09-28 | 43.71 | 43.81 | 43.31 | 43.38 | -1.027% | 155,641 | +0.761% | |
| 2026-09-25 | 43.54 | 43.99 | 43.49 | 43.83 | +0.921% | 115,671 | -0.274% | |
| 2026-09-24 | 43.53 | 43.74 | 43.16 | 43.43 | +0.069% | 171,877 | +0.645% | |
| 2026-09-23 | 43.94 | 44.10 | 43.28 | 43.40 | -1.743% | 160,720 | +0.714% | |
| 2026-09-22 | 44.62 | 45.43 | 44.12 | 44.17 | -0.406% | 186,408 | -1.041% | |
| 2026-09-21 | 44.48 | 44.92 | 44.33 | 44.35 | -0.270% | 183,216 | -1.443% | |
| 2026-09-18 | 44.51 | 44.97 | 44.17 | 44.47 | -0.537% | 884,881 | -1.709% | |
| 2026-09-17 | 45.48 | 45.91 | 44.70 | 44.71 | -0.887% | 284,431 | -2.237% | |
| 2026-09-16 | 45.46 | 46.00 | 44.27 | 45.11 | -0.966% | 194,362 | -3.104% | |
| 2026-09-15 | 45.88 | 46.50 | 45.52 | 45.55 | -0.957% | 171,848 | -4.040% | |
| 2026-09-14 | 46.19 | 47.17 | 45.86 | 45.99 | -0.905% | 218,556 | -4.958% | |
| 2026-09-11 | 47.11 | 47.11 | 45.98 | 46.41 | -0.172% | 119,241 | -5.818% | |
| 2026-09-10 | 45.88 | 46.55 | 45.34 | 46.49 | +1.285% | 137,918 | -5.980% | |
| 2026-09-09 | 46.23 | 46.60 | 45.60 | 45.90 | -1.460% | 129,997 | -4.771% | |
| 2026-09-08 | 46.82 | 46.92 | 46.47 | 46.58 | -0.809% | 145,932 | -6.161% | |
| 2026-09-04 | 46.29 | 47.07 | 45.86 | 46.96 | +1.185% | 97,301 | -6.921% | |
| 2026-09-03 | 46.60 | 47.12 | 46.26 | 46.41 | +0.108% | 132,294 | -5.818% | |
| 2026-09-02 | 45.61 | 47.16 | 45.61 | 46.36 | +2.250% | 178,513 | -5.716% | |
| 2026-09-01 | 45.61 | 46.09 | 45.09 | 45.34 | -1.048% | 200,234 | -3.595% | |
| 2026-08-31 | 45.44 | 46.05 | 45.08 | 45.82 | +0.438% | 241,838 | -4.605% | |
| 2026-08-28 | 45.30 | 45.76 | 45.30 | 45.62 | +0.795% | 121,394 | -4.187% | |
| 2026-08-27 | 44.90 | 45.38 | 44.53 | 45.26 | -0.044% | 103,284 | -3.425% | |
| 2026-08-26 | 45.01 | 45.51 | 44.55 | 45.28 | +0.835% | 148,498 | -3.467% | |
| 2026-08-25 | 45.24 | 45.48 | 44.67 | 44.91 | -0.499% | 154,179 | -2.661% | |
| 2026-08-24 | 45.11 | 45.80 | 45.03 | 45.13 | -0.044% | 88,880 | -3.146% | |
| 2026-08-21 | 45.33 | 45.65 | 44.49 | 45.15 | +0.244% | 251,104 | -3.189% | |
| 2026-08-20 | 44.95 | 45.30 | 44.55 | 45.04 | -0.310% | 128,272 | -2.953% | |
| 2026-08-19 | 46.66 | 46.66 | 45.15 | 45.18 | -2.985% | 336,753 | -3.254% | |
| 2026-08-18 | 46.87 | 46.90 | 46.27 | 46.57 | -0.619% | 151,829 | -6.141% | |
| 2026-08-17 | 46.61 | 46.89 | 46.15 | 46.86 | +0.235% | 152,205 | -6.722% | |
| 2026-08-14 | 47.15 | 47.48 | 46.55 | 46.75 | -0.743% | 126,181 | -6.503% | |
| 2026-08-13 | 47.16 | 47.90 | 46.65 | 47.10 | -0.233% | 130,961 | -7.197% | |
| 2026-08-12 | 47.11 | 47.97 | 46.82 | 47.21 | +0.618% | 125,218 | -7.414% | |
| 2026-08-11 | 46.06 | 47.06 | 45.86 | 46.92 | +1.978% | 172,114 | -6.841% | |
| 2026-08-10 | 45.82 | 46.09 | 45.35 | 46.01 | -0.141% | 171,626 | -4.999% | |
| 2026-08-07 | 46.49 | 46.59 | 44.82 | 46.08 | -0.807% | 138,987 | -5.133% | |
| 2026-08-06 | 46.82 | 46.99 | 46.34 | 46.45 | -0.599% | 153,950 | -5.899% | |
| 2026-08-05 | 47.09 | 47.30 | 46.59 | 46.73 | -0.532% | 148,384 | -6.463% | |
| 2026-08-04 | 47.47 | 47.56 | 46.82 | 46.98 | -0.698% | 219,600 | -6.960% | |
| 2026-08-03 | 47.19 | 47.69 | 46.16 | 47.31 | +0.254% | 108,066 | -7.609% | Div $0.250 |
| 2026-07-31 | 47.20 | 47.48 | 46.34 | 47.19 | -0.106% | 128,679 | -7.374% | |
| 2026-07-30 | 47.59 | 47.87 | 47.11 | 47.24 | -0.380% | 168,102 | -7.472% | |
| 2026-07-29 | 47.75 | 47.98 | 47.35 | 47.42 | -0.857% | 143,466 | -7.824% | |
| 2026-07-28 | 47.40 | 48.30 | 45.73 | 47.83 | +1.313% | 249,355 | -8.614% | |
| 2026-07-27 | 47.99 | 47.99 | 46.67 | 47.21 | +0.855% | 250,237 | -7.414% | |
| 2026-07-24 | 47.65 | 47.84 | 45.66 | 46.81 | -1.140% | 305,390 | -6.623% | |
| 2026-07-23 | 44.82 | 47.61 | 44.73 | 47.35 | -2.109% | 1,529,549 | -7.687% | |
| 2026-07-22 | 49.20 | 49.20 | 48.16 | 48.37 | -1.946% | 88,553 | -9.634% | |
| 2026-07-21 | 48.86 | 49.82 | 48.55 | 49.33 | +0.591% | 138,609 | -11.393% | |
| 2026-07-20 | 48.79 | 49.10 | 47.87 | 49.04 | +0.471% | 117,775 | -10.869% | |
| 2026-07-17 | 49.11 | 49.47 | 48.38 | 48.81 | -1.751% | 96,933 | -10.449% | |
| 2026-07-16 | 48.22 | 50.26 | 48.12 | 49.68 | +2.708% | 143,296 | -12.017% | |
| 2026-07-15 | 47.60 | 48.71 | 47.09 | 48.37 | +1.511% | 111,730 | -9.634% | |
| 2026-07-14 | 48.01 | 48.71 | 47.52 | 47.65 | -0.293% | 98,141 | -8.269% | |
| 2026-07-13 | 47.87 | 48.18 | 47.43 | 47.79 | -0.167% | 115,006 | -8.537% | |
| 2026-07-10 | 48.22 | 48.79 | 47.81 | 47.87 | -0.911% | 123,646 | -8.690% | |
| 2026-07-09 | 47.60 | 48.38 | 47.24 | 48.31 | +1.727% | 130,240 | -9.522% | |
| 2026-07-08 | 48.69 | 48.94 | 47.14 | 47.49 | -2.963% | 147,223 | -7.960% | |
| 2026-07-07 | 49.27 | 49.46 | 47.74 | 48.94 | -0.082% | 122,063 | -10.687% | |
| 2026-07-06 | 48.78 | 49.80 | 48.06 | 48.98 | +0.658% | 123,888 | -10.759% | |
| 2026-07-02 | 49.89 | 50.01 | 48.34 | 48.66 | -1.816% | 97,280 | -10.173% | |
| 2026-07-01 | 48.75 | 49.75 | 48.41 | 49.56 | +1.787% | 123,019 | -11.804% | |
| 2026-06-30 | 48.18 | 48.70 | 47.62 | 48.69 | +1.059% | 87,255 | -10.228% | |
| 2026-06-29 | 48.23 | 48.54 | 47.08 | 48.18 | -0.537% | 160,885 | -9.278% | |
| 2026-06-26 | 47.70 | 48.94 | 47.52 | 48.44 | +1.573% | 533,540 | -9.765% | |
| 2026-06-25 | 47.19 | 48.24 | 46.86 | 47.69 | +0.910% | 139,353 | -8.346% | |
| 2026-06-24 | 47.00 | 47.63 | 46.07 | 47.26 | +1.004% | 138,843 | -7.512% | |
| 2026-06-23 | 45.83 | 46.89 | 45.70 | 46.79 | +2.072% | 158,965 | -6.583% | |
| 2026-06-22 | 44.88 | 46.20 | 44.77 | 45.84 | +2.162% | 156,646 | -4.647% | |
| 2026-06-18 | 44.82 | 45.09 | 43.70 | 44.87 | +1.562% | 307,509 | -2.585% | |
| 2026-06-17 | 43.80 | 44.68 | 43.55 | 44.18 | +0.822% | 213,777 | -1.064% | |
| 2026-06-16 | 44.16 | 44.49 | 43.42 | 43.82 | -0.137% | 145,785 | -0.251% | |
| 2026-06-15 | 45.05 | 45.48 | 43.70 | 43.88 | -1.966% | 119,778 | -0.387% | |
| 2026-06-12 | 44.71 | 45.20 | 44.27 | 44.76 | +0.539% | 125,852 | -2.346% | |
| 2026-06-11 | 44.37 | 44.65 | 43.73 | 44.52 | +1.044% | 157,104 | -1.819% | |
| 2026-06-10 | 44.30 | 44.99 | 43.34 | 44.06 | +0.273% | 180,827 | -0.794% | |
| 2026-06-09 | 43.63 | 44.49 | 42.74 | 43.94 | +1.221% | 102,043 | -0.523% | |
| 2026-06-08 | 43.02 | 43.61 | 42.51 | 43.41 | +0.907% | 72,324 | +0.691% | |
| 2026-06-05 | 43.03 | 43.50 | 42.93 | 43.02 | -0.278% | 57,215 | +1.604% | |
| 2026-06-04 | 42.32 | 43.23 | 42.00 | 43.14 | +3.033% | 164,402 | +1.321% | |
| 2026-06-03 | 42.54 | 42.83 | 41.66 | 41.87 | -2.219% | 164,371 | +4.395% | |
| 2026-06-02 | 42.03 | 43.16 | 42.03 | 42.82 | +1.614% | 180,587 | +2.078% | |
| 2026-06-01 | 42.06 | 42.65 | 41.18 | 42.14 | -0.213% | 96,016 | +3.726% | |
| 2026-05-29 | 42.25 | 42.73 | 41.99 | 42.23 | -0.024% | 110,021 | +3.505% | |
| 2026-05-28 | 42.25 | 42.35 | 41.64 | 42.24 | +0.095% | 76,793 | +3.480% | |
| 2026-05-27 | 42.49 | 42.67 | 42.01 | 42.20 | -0.354% | 66,786 | +3.578% | |
| 2026-05-26 | 42.07 | 42.73 | 41.95 | 42.35 | +0.929% | 80,858 | +3.211% | |
| 2026-05-22 | 42.05 | 42.48 | 41.59 | 41.96 | -0.095% | 108,979 | +4.171% | |
| 2026-05-21 | 41.23 | 42.07 | 40.48 | 42.00 | +0.937% | 99,956 | +4.071% | |
| 2026-05-20 | 40.94 | 41.95 | 40.55 | 41.61 | +1.637% | 119,017 | +5.047% | |
| 2026-05-19 | 40.84 | 41.27 | 40.53 | 40.94 | -0.534% | 79,327 | +6.766% | |
| 2026-05-18 | 40.69 | 41.63 | 40.39 | 41.16 | +1.906% | 80,538 | +6.195% | |
| 2026-05-15 | 40.65 | 40.71 | 40.01 | 40.39 | -1.319% | 115,217 | +8.220% | |
| 2026-05-14 | 40.80 | 41.39 | 40.78 | 40.93 | +0.813% | 67,527 | +6.792% | |
| 2026-05-13 | 40.42 | 40.90 | 40.20 | 40.60 | -0.148% | 76,838 | +7.660% | |
| 2026-05-12 | 41.04 | 41.27 | 39.94 | 40.66 | -0.926% | 130,862 | +7.501% | |
| 2026-05-11 | 41.83 | 42.09 | 40.92 | 41.04 | -1.677% | 90,078 | +6.506% | |
| 2026-05-08 | 41.14 | 42.13 | 40.67 | 41.74 | +1.212% | 76,478 | +4.720% | |
| 2026-05-07 | 41.38 | 41.73 | 40.65 | 41.24 | -0.169% | 76,656 | +5.989% | |
| 2026-05-06 | 40.99 | 41.48 | 40.89 | 41.31 | +1.151% | 68,503 | +5.810% | |
| 2026-05-05 | 40.61 | 41.00 | 40.57 | 40.84 | +0.964% | 45,098 | +7.027% | |
| 2026-05-04 | 40.61 | 41.09 | 40.15 | 40.45 | -1.558% | 80,742 | +8.059% | Div $0.250 |
| 2026-05-01 | 40.68 | 41.19 | 40.24 | 41.09 | +1.582% | 74,099 | +6.376% | |
| 2026-04-30 | 40.17 | 41.35 | 40.01 | 40.45 | -0.025% | 154,268 | +8.059% | |
| 2026-04-29 | 40.32 | 41.39 | 39.92 | 40.46 | +0.372% | 125,122 | +8.033% | |
| 2026-04-28 | 41.39 | 41.49 | 39.98 | 40.31 | -1.177% | 102,317 | +8.435% | |
| 2026-04-27 | 40.50 | 41.37 | 40.22 | 40.79 | +0.716% | 78,401 | +7.159% | |
| 2026-04-24 | 40.62 | 40.89 | 40.22 | 40.50 | -0.516% | 108,336 | +7.926% | |
| 2026-04-23 | 40.74 | 41.12 | 40.34 | 40.71 | +0.370% | 91,594 | +7.369% | |
| 2026-04-22 | 40.45 | 40.92 | 40.09 | 40.56 | +0.770% | 111,320 | +7.766% | |
| 2026-04-21 | 40.98 | 41.33 | 40.04 | 40.25 | -1.853% | 121,880 | +8.596% | |
| 2026-04-20 | 41.39 | 41.99 | 40.49 | 41.01 | -0.990% | 97,599 | +6.584% | |
| 2026-04-17 | 40.84 | 41.97 | 40.77 | 41.42 | +2.958% | 200,598 | +5.529% | |
| 2026-04-16 | 40.65 | 41.59 | 39.85 | 40.23 | -1.228% | 170,192 | +8.650% | |
| 2026-04-15 | 40.63 | 40.90 | 40.03 | 40.73 | -0.025% | 83,067 | +7.316% | |
| 2026-04-14 | 40.20 | 41.05 | 39.84 | 40.74 | +0.917% | 52,784 | +7.290% | |
| 2026-04-13 | 40.24 | 40.51 | 39.52 | 40.37 | +0.099% | 86,265 | +8.273% | |
| 2026-04-10 | 40.59 | 40.59 | 40.03 | 40.33 | -1.031% | 70,997 | +8.381% | |
| 2026-04-09 | 39.85 | 41.08 | 39.81 | 40.75 | +1.368% | 101,262 | +7.264% | |
| 2026-04-08 | 39.78 | 40.56 | 39.72 | 40.20 | +3.715% | 73,297 | +8.731% | |
| 2026-04-07 | 38.48 | 38.95 | 37.99 | 38.76 | +0.545% | 54,552 | +12.771% | |
| 2026-04-06 | 38.25 | 38.80 | 37.77 | 38.55 | +0.626% | 62,884 | +13.385% | |
| 2026-04-02 | 37.61 | 38.40 | 37.52 | 38.31 | +0.551% | 45,205 | +14.096% | |
| 2026-04-01 | 37.96 | 38.59 | 36.92 | 38.10 | +1.007% | 61,027 | +14.724% | |
| 2026-03-31 | 37.88 | 38.25 | 37.30 | 37.72 | +0.346% | 125,726 | +15.880% | |
| 2026-03-30 | 37.28 | 37.70 | 36.95 | 37.59 | +1.293% | 63,176 | +16.281% | |
| 2026-03-27 | 37.13 | 37.41 | 36.89 | 37.11 | -0.643% | 88,174 | +17.785% | |
| 2026-03-26 | 37.22 | 37.44 | 36.97 | 37.35 | -0.134% | 46,903 | +17.028% | |
| 2026-03-25 | 37.96 | 38.25 | 37.14 | 37.40 | -0.267% | 60,973 | +16.872% | |
| 2026-03-24 | 37.13 | 37.90 | 36.71 | 37.50 | -0.107% | 60,597 | +16.560% | |
| 2026-03-23 | 37.05 | 38.24 | 36.87 | 37.54 | +3.245% | 87,432 | +16.436% | |
| 2026-03-20 | 36.78 | 37.16 | 36.12 | 36.36 | -1.142% | 131,623 | +20.215% | |
| 2026-03-19 | 35.80 | 37.03 | 35.18 | 36.78 | +2.252% | 138,990 | +18.842% | |
| 2026-03-18 | 36.45 | 36.70 | 35.84 | 35.97 | -1.829% | 66,975 | +21.518% | |
| 2026-03-17 | 36.79 | 37.35 | 36.45 | 36.64 | -0.408% | 68,972 | +19.296% | |
| 2026-03-16 | 36.87 | 37.03 | 36.54 | 36.79 | +0.850% | 74,892 | +18.809% | |
| 2026-03-13 | 37.03 | 37.38 | 36.32 | 36.48 | -0.816% | 63,127 | +19.819% | |
| 2026-03-12 | 36.15 | 37.05 | 35.90 | 36.78 | -0.081% | 140,450 | +18.842% | |
| 2026-03-11 | 36.96 | 37.34 | 36.59 | 36.81 | -1.525% | 119,197 | +18.745% | |
| 2026-03-10 | 37.39 | 38.27 | 37.19 | 37.38 | -0.506% | 90,411 | +16.934% | |
| 2026-03-09 | 37.01 | 37.88 | 36.25 | 37.57 | -0.503% | 113,832 | +16.343% | |
| 2026-03-06 | 37.59 | 37.80 | 36.13 | 37.76 | -1.769% | 82,779 | +15.757% | |
| 2026-03-05 | 38.67 | 39.07 | 38.26 | 38.44 | -1.688% | 80,681 | +13.710% | |
| 2026-03-04 | 39.70 | 40.22 | 38.80 | 39.10 | -0.433% | 76,347 | +11.790% | |
| 2026-03-03 | 38.36 | 39.64 | 38.16 | 39.27 | +0.230% | 67,435 | +11.306% | |
| 2026-03-02 | 38.38 | 39.66 | 37.84 | 39.18 | +0.642% | 56,111 | +11.562% | |
| 2026-02-27 | 39.32 | 39.32 | 38.50 | 38.93 | -2.675% | 98,009 | +12.278% | |
| 2026-02-26 | 40.59 | 41.00 | 39.57 | 40.00 | -0.818% | 64,364 | +9.275% | |
| 2026-02-25 | 39.80 | 40.45 | 39.53 | 40.33 | +2.024% | 68,712 | +8.381% | |
| 2026-02-24 | 39.45 | 40.29 | 37.03 | 39.53 | +0.127% | 68,589 | +10.574% | |
| 2026-02-23 | 40.76 | 41.27 | 39.19 | 39.48 | -3.140% | 108,575 | +10.714% | |
| 2026-02-20 | 40.36 | 41.03 | 39.30 | 40.76 | +1.116% | 57,911 | +7.237% | |
| 2026-02-19 | 39.90 | 40.64 | 39.52 | 40.31 | +0.674% | 81,450 | +8.435% | |
| 2026-02-18 | 40.56 | 41.09 | 39.93 | 40.04 | -1.452% | 49,417 | +9.166% | |
| 2026-02-17 | 40.53 | 41.00 | 40.27 | 40.63 | +0.222% | 33,686 | +7.581% | |
| 2026-02-13 | 40.63 | 40.80 | 39.37 | 40.54 | +0.272% | 45,932 | +7.819% | |
| 2026-02-12 | 40.62 | 41.00 | 39.38 | 40.43 | +0.522% | 52,965 | +8.113% | |
| 2026-02-11 | 40.69 | 40.69 | 39.73 | 40.22 | -0.593% | 40,014 | +8.677% | |
| 2026-02-10 | 41.00 | 41.00 | 40.08 | 40.46 | -1.653% | 64,231 | +8.033% | |
| 2026-02-09 | 41.17 | 41.94 | 40.01 | 41.14 | -0.580% | 55,881 | +6.247% | |
| 2026-02-06 | 41.70 | 42.22 | 41.08 | 41.38 | +0.632% | 101,434 | +5.631% | |
| 2026-02-05 | 41.00 | 41.60 | 40.95 | 41.12 | +0.171% | 75,405 | +6.299% | |
| 2026-02-04 | 41.01 | 41.56 | 40.75 | 41.05 | +1.083% | 82,877 | +6.480% | |
| 2026-02-03 | 40.03 | 41.00 | 39.92 | 40.61 | +1.171% | 76,089 | +7.634% | |
| 2026-02-02 | 39.27 | 40.59 | 38.87 | 40.14 | +1.312% | 76,011 | +8.894% | Div $0.250 |
| 2026-01-30 | 39.19 | 39.90 | 39.05 | 39.62 | +0.329% | 114,501 | +10.323% | |
| 2026-01-29 | 38.65 | 39.56 | 37.20 | 39.49 | +2.758% | 77,871 | +10.686% | |
| 2026-01-28 | 38.84 | 39.47 | 38.02 | 38.43 | -0.389% | 71,919 | +13.739% | |
| 2026-01-27 | 38.98 | 39.16 | 37.67 | 38.58 | -0.567% | 86,111 | +13.297% | |
| 2026-01-26 | 38.22 | 38.89 | 35.72 | 38.80 | +1.491% | 110,482 | +12.655% | |
| 2026-01-23 | 39.69 | 39.69 | 38.04 | 38.23 | -3.945% | 59,999 | +14.334% | |
| 2026-01-22 | 39.63 | 40.31 | 39.55 | 39.80 | +0.404% | 92,515 | +9.824% | |
| 2026-01-21 | 37.70 | 39.64 | 37.70 | 39.64 | +6.103% | 88,859 | +10.267% | |
| 2026-01-20 | 37.24 | 37.91 | 37.15 | 37.36 | -0.876% | 55,668 | +16.997% | |
| 2026-01-16 | 37.88 | 38.05 | 37.61 | 37.69 | -0.528% | 44,767 | +15.972% | |
| 2026-01-15 | 36.75 | 37.95 | 36.75 | 37.89 | +2.990% | 65,460 | +15.360% | |
| 2026-01-14 | 36.45 | 36.98 | 36.20 | 36.79 | +0.574% | 68,037 | +18.809% | |
| 2026-01-13 | 37.00 | 37.20 | 36.30 | 36.58 | -0.055% | 58,885 | +19.492% | |
| 2026-01-12 | 36.83 | 37.34 | 36.41 | 36.60 | -1.028% | 45,260 | +19.426% | |
| 2026-01-09 | 37.16 | 37.91 | 36.90 | 36.98 | -0.672% | 56,461 | +18.199% | |
| 2026-01-08 | 36.17 | 37.41 | 36.17 | 37.23 | +2.365% | 57,864 | +17.405% | |
| 2026-01-07 | 36.34 | 36.55 | 35.81 | 36.37 | +0.220% | 83,821 | +20.181% | |
| 2026-01-06 | 36.18 | 36.73 | 35.90 | 36.29 | -0.412% | 80,847 | +20.446% | |
| 2026-01-05 | 35.65 | 36.83 | 35.65 | 36.44 | +2.216% | 74,377 | +19.951% | |
| 2026-01-02 | 35.73 | 36.01 | 34.00 | 35.65 | -0.363% | 96,805 | +22.609% | |
| 2025-12-31 | 36.05 | 36.05 | 35.47 | 35.78 | -0.362% | 52,874 | +22.163% | |
| 2025-12-30 | 36.29 | 36.29 | 35.57 | 35.91 | -0.774% | 38,144 | +21.721% | |
| 2025-12-29 | 36.35 | 36.67 | 35.98 | 36.19 | -0.931% | 35,879 | +20.779% | |
| 2025-12-26 | 36.63 | 37.67 | 36.15 | 36.53 | -0.436% | 42,503 | +19.655% | |
| 2025-12-24 | 36.66 | 37.01 | 36.30 | 36.69 | -0.163% | 49,433 | +19.133% | |
| 2025-12-23 | 36.77 | 37.75 | 35.87 | 36.75 | -0.676% | 54,976 | +18.939% | |
| 2025-12-22 | 37.05 | 37.99 | 36.98 | 37.00 | +0.027% | 101,814 | +18.135% | |
| 2025-12-19 | 37.45 | 37.59 | 36.64 | 36.99 | -1.701% | 166,573 | +18.167% | |
| 2025-12-18 | 38.48 | 38.86 | 35.85 | 37.63 | -1.337% | 100,828 | +16.157% | |
| 2025-12-17 | 37.67 | 38.25 | 37.67 | 38.14 | +1.275% | 50,423 | +14.604% | |
| 2025-12-16 | 37.72 | 38.09 | 37.48 | 37.66 | -0.291% | 66,732 | +16.065% | |
| 2025-12-15 | 37.65 | 38.00 | 37.63 | 37.77 | +1.369% | 55,598 | +15.727% | |
| 2025-12-12 | 37.28 | 37.40 | 36.62 | 37.26 | +0.269% | 44,499 | +17.311% | |
| 2025-12-11 | 36.80 | 37.22 | 36.47 | 37.16 | +1.530% | 49,568 | +17.626% | |
| 2025-12-10 | 35.17 | 37.03 | 35.17 | 36.60 | +3.595% | 91,673 | +19.426% | |
| 2025-12-09 | 35.17 | 36.01 | 35.10 | 35.33 | +0.856% | 36,851 | +23.719% | |
| 2025-12-08 | 34.83 | 35.40 | 34.76 | 35.03 | +0.980% | 59,805 | +24.779% | |
| 2025-12-05 | 34.97 | 34.97 | 34.49 | 34.69 | -0.914% | 24,757 | +26.002% | |
| 2025-12-04 | 35.10 | 35.35 | 34.51 | 35.01 | -0.990% | 37,204 | +24.850% | |
| 2025-12-03 | 34.40 | 35.48 | 34.07 | 35.36 | +3.574% | 40,902 | +23.614% | |
| 2025-12-02 | 35.02 | 35.47 | 33.77 | 34.14 | -2.346% | 62,227 | +28.032% | |
| 2025-12-01 | 34.36 | 35.50 | 33.95 | 34.96 | +1.363% | 44,378 | +25.029% | |
| 2025-11-28 | 34.90 | 35.30 | 34.24 | 34.49 | -2.017% | 58,182 | +26.732% | |
| 2025-11-26 | 35.08 | 35.39 | 34.51 | 35.20 | +0.199% | 69,937 | +24.176% | |
| 2025-11-25 | 33.95 | 35.34 | 33.95 | 35.13 | +3.996% | 57,027 | +24.424% | |
| 2025-11-24 | 33.69 | 34.34 | 33.16 | 33.78 | -0.207% | 53,592 | +29.396% | |
| 2025-11-21 | 33.02 | 34.50 | 32.20 | 33.85 | +2.981% | 75,380 | +29.129% | |
| 2025-11-20 | 33.62 | 34.24 | 32.82 | 32.87 | -0.934% | 61,506 | +32.978% | |
| 2025-11-19 | 33.32 | 33.63 | 32.20 | 33.18 | -0.420% | 64,927 | +31.736% | |
| 2025-11-18 | 33.07 | 33.84 | 32.85 | 33.32 | +0.301% | 107,094 | +31.182% | |
| 2025-11-17 | 34.47 | 34.88 | 32.91 | 33.22 | -4.099% | 75,671 | +31.577% | |
| 2025-11-14 | 34.60 | 34.74 | 34.05 | 34.64 | -0.173% | 45,476 | +26.184% | |
| 2025-11-13 | 34.86 | 35.32 | 34.49 | 34.70 | -1.252% | 68,712 | +25.965% | |
| 2025-11-12 | 34.71 | 35.35 | 34.71 | 35.14 | +1.502% | 72,123 | +24.388% | |
| 2025-11-11 | 34.43 | 34.92 | 34.16 | 34.62 | +0.464% | 63,809 | +26.256% | |
| 2025-11-10 | 34.43 | 34.60 | 33.92 | 34.46 | +0.145% | 44,450 | +26.843% | |
| 2025-11-07 | 34.48 | 35.17 | 34.28 | 34.41 | +0.262% | 43,273 | +27.027% | |
| 2025-11-06 | 35.18 | 35.18 | 34.29 | 34.32 | -2.500% | 42,856 | +27.360% | |
| 2025-11-05 | 34.71 | 35.47 | 34.52 | 35.20 | +1.470% | 62,725 | +24.176% | |
| 2025-11-04 | 34.94 | 35.35 | 33.80 | 34.69 | -1.140% | 54,086 | +26.002% | |
| 2025-11-03 | 35.45 | 35.50 | 34.80 | 35.09 | -1.183% | 43,496 | +24.565% | Div $0.200 |
| 2025-10-31 | 35.69 | 36.30 | 35.02 | 35.51 | -0.421% | 97,177 | +23.092% | |
| 2025-10-30 | 36.15 | 36.97 | 35.64 | 35.66 | -1.437% | 63,552 | +22.574% | |
| 2025-10-29 | 37.26 | 37.52 | 35.92 | 36.18 | -2.820% | 108,610 | +20.813% | |
| 2025-10-28 | 35.84 | 37.74 | 35.58 | 37.23 | +4.637% | 130,497 | +17.405% | |
| 2025-10-27 | 36.00 | 36.00 | 35.12 | 35.58 | -0.140% | 77,980 | +22.850% | |
| 2025-10-24 | 35.03 | 35.78 | 34.81 | 35.63 | +3.186% | 75,815 | +22.678% | |
| 2025-10-23 | 35.15 | 35.19 | 34.02 | 34.53 | -1.764% | 104,056 | +26.586% | |
| 2025-10-22 | 35.11 | 35.82 | 34.74 | 35.15 | +0.716% | 86,085 | +24.353% | |
| 2025-10-21 | 33.24 | 35.00 | 32.87 | 34.90 | +5.136% | 120,239 | +25.244% | |
| 2025-10-20 | 32.47 | 33.26 | 32.08 | 33.20 | +2.803% | 64,805 | +31.676% | |
| 2025-10-17 | 31.69 | 32.38 | 31.61 | 32.29 | +2.508% | 103,599 | +35.367% | |
| 2025-10-16 | 32.64 | 32.64 | 30.68 | 31.50 | -3.846% | 71,152 | +38.762% | |
| 2025-10-15 | 33.21 | 33.53 | 32.21 | 32.76 | -0.877% | 35,142 | +33.425% | |
| 2025-10-14 | 31.47 | 33.13 | 31.37 | 33.05 | +4.292% | 112,040 | +32.254% | |
| 2025-10-13 | 31.48 | 31.71 | 30.68 | 31.69 | +1.864% | 61,469 | +37.930% | |
| 2025-10-10 | 31.56 | 32.31 | 30.89 | 31.11 | -0.448% | 96,737 | +40.501% | |
| 2025-10-09 | 31.53 | 31.53 | 30.94 | 31.25 | -0.951% | 20,944 | +39.872% | |
| 2025-10-08 | 31.99 | 31.99 | 31.45 | 31.55 | -0.630% | 19,797 | +38.542% | |
| 2025-10-07 | 32.19 | 32.30 | 31.59 | 31.75 | -0.967% | 29,147 | +37.669% | |
| 2025-10-06 | 32.18 | 32.67 | 31.80 | 32.06 | -0.031% | 37,772 | +36.338% | |
| 2025-10-03 | 31.96 | 32.45 | 31.86 | 32.07 | +0.913% | 21,394 | +36.296% | |
| 2025-10-02 | 32.06 | 32.20 | 31.13 | 31.78 | -0.966% | 31,742 | +37.539% | |
| 2025-10-01 | 31.91 | 32.93 | 31.18 | 32.09 | -0.342% | 52,744 | +36.211% | |
| 2025-09-30 | 32.12 | 32.43 | 31.66 | 32.20 | +0.218% | 37,944 | +35.745% | |
| 2025-09-29 | 32.97 | 33.00 | 32.01 | 32.13 | -2.073% | 29,257 | +36.041% | |
| 2025-09-26 | 32.76 | 33.15 | 32.48 | 32.81 | -0.183% | 40,554 | +33.222% | |
| 2025-09-25 | 32.93 | 33.16 | 32.46 | 32.87 | -0.484% | 31,443 | +32.978% | |
| 2025-09-24 | 33.32 | 33.59 | 32.34 | 33.03 | -0.870% | 27,425 | +32.334% | |
| 2025-09-23 | 33.20 | 33.87 | 33.06 | 33.32 | +0.817% | 59,159 | +31.182% | |
| 2025-09-22 | 32.83 | 33.37 | 32.41 | 33.05 | +0.303% | 24,268 | +32.254% | |
| 2025-09-19 | 33.74 | 34.01 | 32.80 | 32.95 | -2.370% | 132,420 | +32.656% | |
| 2025-09-18 | 33.16 | 33.79 | 32.65 | 33.75 | +2.771% | 31,234 | +29.511% | |
| 2025-09-17 | 32.58 | 33.76 | 32.15 | 32.84 | +1.389% | 46,072 | +33.100% | |
| 2025-09-16 | 32.81 | 32.98 | 31.90 | 32.39 | -1.430% | 29,288 | +34.949% | |
| 2025-09-15 | 32.97 | 33.88 | 32.59 | 32.86 | +0.122% | 33,415 | +33.019% | |
| 2025-09-12 | 32.99 | 33.11 | 32.56 | 32.82 | -0.273% | 17,640 | +33.181% | |
| 2025-09-11 | 32.78 | 33.33 | 32.76 | 32.91 | +0.397% | 30,573 | +32.817% | |
| 2025-09-10 | 32.41 | 32.97 | 32.20 | 32.78 | +0.629% | 26,744 | +33.344% | |
| 2025-09-09 | 33.01 | 33.18 | 32.46 | 32.58 | -1.168% | 27,038 | +34.183% | |
| 2025-09-08 | 32.95 | 33.00 | 32.59 | 32.96 | +0.396% | 16,906 | +32.615% | |
| 2025-09-05 | 33.28 | 33.50 | 32.59 | 32.83 | -0.786% | 22,442 | +33.140% | |
| 2025-09-04 | 32.65 | 33.10 | 32.23 | 33.09 | +2.098% | 27,098 | +32.094% | |
| 2025-09-03 | 32.37 | 32.57 | 32.05 | 32.41 | -0.552% | 22,271 | +34.866% | |
| 2025-09-02 | 32.42 | 32.80 | 32.31 | 32.59 | -0.549% | 21,922 | +34.121% | |
| 2025-08-29 | 33.00 | 33.10 | 32.49 | 32.77 | -0.137% | 35,148 | +33.384% | |
| 2025-08-28 | 33.18 | 33.18 | 32.37 | 32.81 | -0.410% | 26,226 | +33.201% | |
| 2025-08-27 | 32.86 | 33.41 | 32.69 | 32.95 | +0.213% | 31,738 | +32.656% | |
| 2025-08-26 | 31.34 | 33.00 | 31.34 | 32.88 | +1.733% | 43,491 | +32.938% | |
| 2025-08-25 | 32.66 | 32.66 | 31.45 | 32.32 | -0.889% | 21,759 | +35.241% | |
| 2025-08-22 | 31.46 | 33.07 | 31.46 | 32.61 | +4.469% | 70,963 | +34.039% | |
| 2025-08-21 | 31.38 | 31.38 | 30.45 | 31.21 | -0.652% | 14,259 | +40.029% | |
| 2025-08-20 | 31.43 | 31.63 | 30.79 | 31.42 | +0.705% | 28,863 | +39.115% | |
| 2025-08-19 | 31.26 | 31.60 | 30.95 | 31.20 | +0.257% | 48,072 | +40.096% | |
| 2025-08-18 | 29.59 | 31.27 | 29.48 | 31.12 | +1.072% | 29,712 | +40.456% | |
| 2025-08-15 | 31.54 | 31.71 | 30.69 | 30.79 | -1.880% | 23,746 | +41.962% | |
| 2025-08-14 | 31.16 | 31.50 | 30.85 | 31.38 | -0.507% | 20,933 | +39.293% | |
| 2025-08-13 | 31.34 | 31.61 | 31.00 | 31.54 | +1.480% | 35,755 | +38.586% | |
| 2025-08-12 | 30.03 | 31.21 | 29.55 | 31.08 | +4.682% | 35,497 | +40.637% | |
| 2025-08-11 | 29.80 | 30.75 | 29.42 | 29.69 | -0.369% | 24,712 | +47.221% | |
| 2025-08-08 | 29.37 | 29.94 | 29.31 | 29.80 | +1.950% | 25,344 | +46.678% | |
| 2025-08-07 | 29.62 | 29.68 | 28.99 | 29.23 | -1.317% | 29,470 | +49.538% | |
| 2025-08-06 | 30.01 | 30.34 | 28.34 | 29.62 | -1.823% | 28,425 | +47.569% | |
| 2025-08-05 | 30.25 | 30.45 | 29.48 | 30.17 | +0.266% | 45,376 | +44.879% | |
| 2025-08-04 | 29.44 | 30.22 | 29.20 | 30.09 | +2.208% | 53,517 | +45.264% | Div $0.200 |
| 2025-08-01 | 29.86 | 30.00 | 29.26 | 29.44 | -2.160% | 62,033 | +48.471% | |
| 2025-07-31 | 30.28 | 30.46 | 29.95 | 30.09 | -1.635% | 29,372 | +45.264% | |
| 2025-07-30 | 31.08 | 31.37 | 30.35 | 30.59 | -1.291% | 43,558 | +42.890% | |
| 2025-07-29 | 31.40 | 31.40 | 30.77 | 30.99 | -0.514% | 33,165 | +41.045% | |
| 2025-07-28 | 30.68 | 31.25 | 30.32 | 31.15 | +1.931% | 42,543 | +40.321% | |
| 2025-07-25 | 29.62 | 30.59 | 29.61 | 30.56 | +3.000% | 33,221 | +43.030% | |
| 2025-07-24 | 30.50 | 30.95 | 29.55 | 29.67 | -2.465% | 39,471 | +47.321% | |
| 2025-07-23 | 30.77 | 30.77 | 29.94 | 30.42 | -0.164% | 46,725 | +43.688% | |
| 2025-07-22 | 30.40 | 30.87 | 30.02 | 30.47 | +0.727% | 33,586 | +43.453% | |
| 2025-07-21 | 30.28 | 30.83 | 30.02 | 30.25 | +0.432% | 47,826 | +44.496% | |
| 2025-07-18 | 31.00 | 31.25 | 30.02 | 30.12 | -2.366% | 46,789 | +45.120% | |
| 2025-07-17 | 30.60 | 31.19 | 30.58 | 30.85 | +1.347% | 46,712 | +41.686% | |
| 2025-07-16 | 30.59 | 30.75 | 29.87 | 30.44 | +1.365% | 59,973 | +43.594% | |
| 2025-07-15 | 30.80 | 30.80 | 29.93 | 30.03 | -1.831% | 60,602 | +45.554% | |
| 2025-07-14 | 30.02 | 30.63 | 30.02 | 30.59 | +1.933% | 50,777 | +42.890% | |
| 2025-07-11 | 30.31 | 30.34 | 29.75 | 30.01 | -0.990% | 33,226 | +45.651% | |
| 2025-07-10 | 29.88 | 30.65 | 29.85 | 30.31 | +0.265% | 35,677 | +44.210% | |
| 2025-07-09 | 29.88 | 30.32 | 29.88 | 30.23 | +0.017% | 23,505 | +44.591% | |
| 2025-07-08 | 29.87 | 30.40 | 29.63 | 30.23 | +0.918% | 36,876 | +44.615% | |
| 2025-07-07 | 29.83 | 30.63 | 29.72 | 29.95 | -1.545% | 43,565 | +45.943% | |
| 2025-07-03 | 30.09 | 30.44 | 30.09 | 30.42 | +2.218% | 21,202 | +43.688% | |
| 2025-07-02 | 29.60 | 29.98 | 29.10 | 29.76 | +0.881% | 34,473 | +46.875% | |
| 2025-07-01 | 28.32 | 30.04 | 28.32 | 29.50 | +3.364% | 41,594 | +48.169% | |
| 2025-06-30 | 28.74 | 28.98 | 28.40 | 28.54 | +0.281% | 47,764 | +53.153% | |
| 2025-06-27 | 28.34 | 29.03 | 28.01 | 28.46 | +0.672% | 345,686 | +53.584% | |
| 2025-06-26 | 27.47 | 28.35 | 27.47 | 28.27 | +1.290% | 27,205 | +54.616% | |
| 2025-06-25 | 27.96 | 28.05 | 27.80 | 27.91 | -0.464% | 43,587 | +56.611% | |
| 2025-06-24 | 27.89 | 28.27 | 27.79 | 28.04 | +1.191% | 33,474 | +55.884% | |
| 2025-06-23 | 26.44 | 27.76 | 26.44 | 27.71 | +4.645% | 54,318 | +57.741% | |
| 2025-06-20 | 26.74 | 27.30 | 26.26 | 26.48 | -0.113% | 106,272 | +65.068% | |
| 2025-06-18 | 26.36 | 26.67 | 26.20 | 26.51 | +0.227% | 47,255 | +64.881% | |
| 2025-06-17 | 26.61 | 26.76 | 26.37 | 26.45 | -1.416% | 39,493 | +65.255% | |
| 2025-06-16 | 27.29 | 27.36 | 26.67 | 26.83 | -0.887% | 42,245 | +62.915% | |
| 2025-06-13 | 27.71 | 27.71 | 26.93 | 27.07 | -3.494% | 45,743 | +61.470% | |
| 2025-06-12 | 28.12 | 28.28 | 27.71 | 28.05 | -0.883% | 37,512 | +55.829% | |
| 2025-06-11 | 28.46 | 28.70 | 28.00 | 28.30 | -0.492% | 51,577 | +54.452% | |
| 2025-06-10 | 27.90 | 28.52 | 27.90 | 28.44 | +2.431% | 48,189 | +53.692% | |
| 2025-06-09 | 27.91 | 28.49 | 27.60 | 27.77 | -0.198% | 42,582 | +57.428% | |
| 2025-06-06 | 27.64 | 27.86 | 27.35 | 27.82 | +2.279% | 34,849 | +57.117% | |
| 2025-06-05 | 27.30 | 28.18 | 26.89 | 27.20 | -0.220% | 41,370 | +60.699% | |
| 2025-06-04 | 27.77 | 29.04 | 27.21 | 27.26 | -1.553% | 34,365 | +60.345% | |
| 2025-06-03 | 27.23 | 27.84 | 27.12 | 27.69 | +1.503% | 21,957 | +57.855% | |
| 2025-06-02 | 28.11 | 28.36 | 27.24 | 27.28 | -2.432% | 37,927 | +60.227% | |
| 2025-05-30 | 27.51 | 28.15 | 27.20 | 27.96 | +0.793% | 110,489 | +56.330% | |
| 2025-05-29 | 27.94 | 28.00 | 27.67 | 27.74 | -0.716% | 46,534 | +57.570% | |
| 2025-05-28 | 28.27 | 28.57 | 27.88 | 27.94 | -1.167% | 31,468 | +56.442% | |
| 2025-05-27 | 27.95 | 28.42 | 27.73 | 28.27 | +2.428% | 32,119 | +54.616% | |
| 2025-05-23 | 27.26 | 27.99 | 27.26 | 27.60 | -0.541% | 44,914 | +58.370% | |
| 2025-05-22 | 27.88 | 28.18 | 27.69 | 27.75 | -1.246% | 34,700 | +57.514% | |
| 2025-05-21 | 28.66 | 28.88 | 27.91 | 28.10 | -2.936% | 27,275 | +55.552% | |
| 2025-05-20 | 28.97 | 29.16 | 28.80 | 28.95 | -0.276% | 25,226 | +50.984% | |
| 2025-05-19 | 28.78 | 29.15 | 28.38 | 29.03 | +0.207% | 34,281 | +50.568% | |
| 2025-05-16 | 29.35 | 29.35 | 28.96 | 28.97 | -1.530% | 48,227 | +50.880% | |
| 2025-05-15 | 29.06 | 29.53 | 28.92 | 29.42 | +0.996% | 38,860 | +48.572% | |
| 2025-05-14 | 29.16 | 29.41 | 29.05 | 29.13 | -0.885% | 27,925 | +50.051% | |
| 2025-05-13 | 29.28 | 29.86 | 29.16 | 29.39 | +1.275% | 34,615 | +48.724% | |
| 2025-05-12 | 29.32 | 30.45 | 28.91 | 29.02 | +2.472% | 135,071 | +50.620% | |
| 2025-05-09 | 28.40 | 28.94 | 27.95 | 28.32 | -0.771% | 27,653 | +54.343% | |
| 2025-05-08 | 28.03 | 28.83 | 27.52 | 28.54 | +2.294% | 33,649 | +53.153% | |
| 2025-05-07 | 28.36 | 29.84 | 27.71 | 27.90 | +0.541% | 48,514 | +56.667% | |
| 2025-05-06 | 28.30 | 28.60 | 27.71 | 27.75 | -0.964% | 75,147 | +57.514% | |
| 2025-05-05 | 28.17 | 28.50 | 27.96 | 28.02 | -0.568% | 36,234 | +55.996% | Div $0.200 |
| 2025-05-02 | 27.93 | 28.60 | 27.90 | 28.18 | +2.287% | 62,088 | +55.110% | |
| 2025-05-01 | 28.24 | 28.48 | 27.33 | 27.55 | -0.470% | 44,078 | +58.657% | |
| 2025-04-30 | 27.39 | 28.80 | 26.62 | 27.68 | -0.072% | 63,306 | +57.912% | |
| 2025-04-29 | 26.20 | 28.04 | 25.70 | 27.70 | +2.441% | 46,309 | +57.798% | |
| 2025-04-28 | 26.95 | 27.14 | 26.68 | 27.04 | +0.185% | 47,447 | +61.649% | |
| 2025-04-25 | 27.06 | 27.12 | 26.72 | 26.99 | -1.352% | 34,745 | +61.949% | |
| 2025-04-24 | 26.90 | 27.42 | 26.60 | 27.36 | +0.441% | 56,923 | +59.759% | |
| 2025-04-23 | 27.49 | 27.96 | 26.94 | 27.24 | +0.889% | 38,877 | +60.463% | |
| 2025-04-22 | 26.54 | 27.27 | 26.05 | 27.00 | +2.779% | 56,616 | +61.889% | |
| 2025-04-21 | 26.20 | 26.33 | 25.63 | 26.27 | -0.530% | 44,148 | +66.388% | |
| 2025-04-17 | 26.19 | 26.69 | 25.80 | 26.41 | +0.802% | 66,798 | +65.505% | |
| 2025-04-16 | 26.79 | 27.18 | 25.89 | 26.20 | -0.152% | 36,070 | +66.832% | |
| 2025-04-15 | 25.63 | 26.57 | 25.07 | 26.24 | 0.000% | 45,660 | +66.578% |