GABC
German American Bancorp, Inc.
stockNASDAQ
Market OpenOct 21, 2026 10:50:28 AM EDT
50.02USD-0.675%(-0.34)11,886
GABC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 50.24 | 50.31 | 49.89 | 50.02 | -0.675% | 11,886 | 0.000% | |
| 2026-10-20 | 49.79 | 50.83 | 49.79 | 50.36 | +1.512% | 137,831 | -0.675% | |
| 2026-10-19 | 49.72 | 50.08 | 49.45 | 49.61 | -0.641% | 97,782 | +0.826% | |
| 2026-10-16 | 49.68 | 50.65 | 49.68 | 49.93 | +0.808% | 230,940 | +0.180% | |
| 2026-10-15 | 49.19 | 49.77 | 48.99 | 49.53 | +1.517% | 146,405 | +0.989% | |
| 2026-10-14 | 48.16 | 49.09 | 47.95 | 48.79 | +0.103% | 178,423 | +2.521% | |
| 2026-10-13 | 49.16 | 49.36 | 48.44 | 48.74 | -0.164% | 104,429 | +2.626% | |
| 2026-10-12 | 48.25 | 48.99 | 48.11 | 48.82 | +1.370% | 112,738 | +2.458% | |
| 2026-10-09 | 48.69 | 48.69 | 48.12 | 48.16 | -1.352% | 120,404 | +3.862% | |
| 2026-10-08 | 48.45 | 49.00 | 48.00 | 48.82 | +0.847% | 257,409 | +2.458% | |
| 2026-10-07 | 48.55 | 48.75 | 48.17 | 48.41 | -1.325% | 190,013 | +3.326% | |
| 2026-10-06 | 49.28 | 49.54 | 48.93 | 49.06 | -0.446% | 146,802 | +1.957% | |
| 2026-10-05 | 49.31 | 49.48 | 48.92 | 49.28 | -0.243% | 125,632 | +1.502% | |
| 2026-10-02 | 49.17 | 49.74 | 48.95 | 49.40 | +1.230% | 104,350 | +1.255% | |
| 2026-10-01 | 48.25 | 48.82 | 47.61 | 48.80 | +0.910% | 203,600 | +2.500% | |
| 2026-09-30 | 48.85 | 49.13 | 48.15 | 48.36 | -0.942% | 143,653 | +3.433% | |
| 2026-09-29 | 49.25 | 49.72 | 48.51 | 48.82 | -1.074% | 127,250 | +2.458% | |
| 2026-09-28 | 49.35 | 49.66 | 49.17 | 49.35 | -0.303% | 115,314 | +1.358% | |
| 2026-09-25 | 49.18 | 49.87 | 48.89 | 49.50 | +0.815% | 160,644 | +1.051% | |
| 2026-09-24 | 48.82 | 49.41 | 48.64 | 49.10 | +0.987% | 112,878 | +1.874% | |
| 2026-09-23 | 48.91 | 49.05 | 48.19 | 48.62 | -0.755% | 118,866 | +2.879% | |
| 2026-09-22 | 49.44 | 49.62 | 48.79 | 48.99 | -0.386% | 118,453 | +2.102% | |
| 2026-09-21 | 49.21 | 49.48 | 48.91 | 49.18 | +0.102% | 117,724 | +1.708% | |
| 2026-09-18 | 48.93 | 49.22 | 48.42 | 49.13 | -0.122% | 372,126 | +1.812% | |
| 2026-09-17 | 49.64 | 49.99 | 48.72 | 49.19 | +0.020% | 129,931 | +1.687% | |
| 2026-09-16 | 49.88 | 49.99 | 48.47 | 49.18 | -1.285% | 146,799 | +1.708% | |
| 2026-09-15 | 49.76 | 50.09 | 49.51 | 49.82 | -0.180% | 111,615 | +0.401% | |
| 2026-09-14 | 49.84 | 50.51 | 49.51 | 49.91 | +0.322% | 166,422 | +0.220% | |
| 2026-09-11 | 50.00 | 50.07 | 49.23 | 49.75 | +0.101% | 95,093 | +0.543% | |
| 2026-09-10 | 49.25 | 49.70 | 48.94 | 49.70 | +0.914% | 110,128 | +0.644% | |
| 2026-09-09 | 49.15 | 49.58 | 48.95 | 49.25 | -0.706% | 110,856 | +1.563% | |
| 2026-09-08 | 49.81 | 49.88 | 49.53 | 49.60 | -0.820% | 86,640 | +0.847% | |
| 2026-09-04 | 49.48 | 50.38 | 49.33 | 50.01 | +0.442% | 159,292 | +0.020% | |
| 2026-09-03 | 49.89 | 50.17 | 49.70 | 49.79 | +0.424% | 91,975 | +0.462% | |
| 2026-09-02 | 48.94 | 49.90 | 48.64 | 49.58 | +1.474% | 121,966 | +0.887% | |
| 2026-09-01 | 49.29 | 49.64 | 48.52 | 48.86 | -0.933% | 122,701 | +2.374% | |
| 2026-08-31 | 49.93 | 50.02 | 49.27 | 49.32 | -1.202% | 97,744 | +1.419% | |
| 2026-08-28 | 49.50 | 50.08 | 49.49 | 49.92 | +0.726% | 103,426 | +0.200% | |
| 2026-08-27 | 49.19 | 49.73 | 48.97 | 49.56 | -0.060% | 111,748 | +0.928% | |
| 2026-08-26 | 49.88 | 50.11 | 49.55 | 49.59 | -0.081% | 114,429 | +0.867% | |
| 2026-08-25 | 50.26 | 50.53 | 49.43 | 49.63 | -0.879% | 89,117 | +0.786% | |
| 2026-08-24 | 50.08 | 50.52 | 49.72 | 50.07 | +0.341% | 88,009 | -0.100% | |
| 2026-08-21 | 50.20 | 50.69 | 49.58 | 49.90 | -0.080% | 133,733 | +0.240% | |
| 2026-08-20 | 49.22 | 50.06 | 48.79 | 49.94 | +0.848% | 121,965 | +0.160% | |
| 2026-08-19 | 51.12 | 51.35 | 49.44 | 49.52 | -2.788% | 130,398 | +1.010% | |
| 2026-08-18 | 51.15 | 51.34 | 50.44 | 50.94 | 0.000% | 171,772 | -1.806% | |
| 2026-08-17 | 51.14 | 51.70 | 50.86 | 50.94 | -0.856% | 126,600 | -1.806% | |
| 2026-08-14 | 51.15 | 51.53 | 51.08 | 51.38 | +0.528% | 149,562 | -2.647% | |
| 2026-08-13 | 51.03 | 51.31 | 50.32 | 51.11 | +0.452% | 140,310 | -2.133% | |
| 2026-08-12 | 50.18 | 50.92 | 50.18 | 50.88 | +1.093% | 128,902 | -1.690% | |
| 2026-08-11 | 49.90 | 50.52 | 49.90 | 50.33 | +1.288% | 111,233 | -0.616% | |
| 2026-08-10 | 49.85 | 50.16 | 49.23 | 49.69 | -1.604% | 119,439 | +0.664% | Div $0.310 |
| 2026-08-07 | 50.64 | 50.67 | 49.90 | 50.50 | -0.571% | 131,681 | -0.950% | |
| 2026-08-06 | 51.33 | 51.46 | 50.60 | 50.79 | -0.490% | 90,151 | -1.516% | |
| 2026-08-05 | 51.39 | 51.39 | 50.74 | 51.04 | -0.293% | 106,977 | -1.998% | |
| 2026-08-04 | 51.09 | 51.61 | 50.58 | 51.19 | +0.176% | 195,938 | -2.286% | |
| 2026-08-03 | 51.54 | 51.95 | 51.00 | 51.10 | +0.432% | 213,753 | -2.114% | |
| 2026-07-31 | 50.91 | 51.23 | 50.54 | 50.88 | -0.450% | 197,510 | -1.690% | |
| 2026-07-30 | 51.53 | 52.23 | 51.01 | 51.11 | -0.390% | 148,534 | -2.133% | |
| 2026-07-29 | 50.66 | 51.45 | 50.56 | 51.31 | +0.568% | 215,398 | -2.514% | |
| 2026-07-28 | 49.75 | 51.16 | 49.09 | 51.02 | +4.485% | 355,393 | -1.960% | |
| 2026-07-27 | 48.79 | 49.02 | 48.56 | 48.83 | +0.826% | 145,963 | +2.437% | |
| 2026-07-24 | 47.87 | 48.62 | 47.78 | 48.43 | +1.616% | 142,316 | +3.283% | |
| 2026-07-23 | 46.97 | 47.74 | 46.62 | 47.66 | +0.210% | 150,559 | +4.952% | |
| 2026-07-22 | 47.99 | 48.05 | 47.26 | 47.56 | -0.896% | 179,397 | +5.172% | |
| 2026-07-21 | 48.22 | 48.50 | 47.77 | 47.99 | -0.970% | 195,818 | +4.230% | |
| 2026-07-20 | 48.37 | 48.68 | 48.21 | 48.46 | -0.226% | 117,612 | +3.219% | |
| 2026-07-17 | 48.85 | 49.27 | 48.14 | 48.57 | -1.561% | 181,664 | +2.985% | |
| 2026-07-16 | 47.95 | 49.39 | 47.69 | 49.34 | +3.157% | 170,726 | +1.378% | |
| 2026-07-15 | 47.28 | 48.11 | 47.28 | 47.83 | +1.335% | 132,581 | +4.579% | |
| 2026-07-14 | 47.37 | 47.71 | 44.85 | 47.20 | -0.359% | 119,527 | +5.975% | |
| 2026-07-13 | 46.97 | 47.60 | 46.96 | 47.37 | +0.852% | 131,879 | +5.594% | |
| 2026-07-10 | 46.63 | 47.13 | 45.51 | 46.97 | +0.535% | 121,487 | +6.494% | |
| 2026-07-09 | 46.48 | 47.02 | 46.48 | 46.72 | +0.322% | 106,897 | +7.063% | |
| 2026-07-08 | 47.57 | 47.57 | 46.43 | 46.57 | -2.287% | 204,963 | +7.408% | |
| 2026-07-07 | 47.52 | 47.88 | 47.29 | 47.66 | +0.379% | 202,474 | +4.952% | |
| 2026-07-06 | 47.52 | 48.24 | 47.17 | 47.48 | -0.252% | 126,109 | +5.350% | |
| 2026-07-02 | 48.11 | 48.34 | 47.30 | 47.60 | -0.957% | 180,279 | +5.084% | |
| 2026-07-01 | 47.65 | 48.49 | 47.61 | 48.06 | +1.264% | 228,949 | +4.078% | |
| 2026-06-30 | 47.07 | 47.72 | 46.66 | 47.46 | +0.829% | 204,792 | +5.394% | |
| 2026-06-29 | 47.43 | 47.46 | 46.89 | 47.07 | -1.217% | 262,069 | +6.267% | |
| 2026-06-26 | 47.04 | 48.04 | 46.72 | 47.65 | +1.794% | 1,019,905 | +4.974% | |
| 2026-06-25 | 48.94 | 48.94 | 46.51 | 46.81 | +0.645% | 148,939 | +6.858% | |
| 2026-06-24 | 45.97 | 46.70 | 45.82 | 46.51 | +1.307% | 173,436 | +7.547% | |
| 2026-06-23 | 45.40 | 46.08 | 45.19 | 45.91 | +1.302% | 159,494 | +8.952% | |
| 2026-06-22 | 44.99 | 45.70 | 44.66 | 45.32 | +0.733% | 152,121 | +10.371% | |
| 2026-06-18 | 45.13 | 45.59 | 44.73 | 44.99 | +0.671% | 326,369 | +11.180% | |
| 2026-06-17 | 45.26 | 45.73 | 44.33 | 44.69 | -1.520% | 137,020 | +11.927% | |
| 2026-06-16 | 45.13 | 45.56 | 44.73 | 45.38 | +0.912% | 172,197 | +10.225% | |
| 2026-06-15 | 45.99 | 46.07 | 44.79 | 44.97 | -2.047% | 134,933 | +11.230% | |
| 2026-06-12 | 45.69 | 46.39 | 45.45 | 45.91 | +1.369% | 133,577 | +8.952% | |
| 2026-06-11 | 45.85 | 45.98 | 44.82 | 45.29 | -0.745% | 206,828 | +10.444% | |
| 2026-06-10 | 44.92 | 45.89 | 44.84 | 45.63 | +1.535% | 215,923 | +9.621% | |
| 2026-06-09 | 44.65 | 45.58 | 44.65 | 44.94 | +1.216% | 136,197 | +11.304% | |
| 2026-06-08 | 44.45 | 44.88 | 44.28 | 44.40 | +0.271% | 145,015 | +12.658% | |
| 2026-06-05 | 43.59 | 44.66 | 43.59 | 44.28 | +1.304% | 136,088 | +12.963% | |
| 2026-06-04 | 43.18 | 43.92 | 43.16 | 43.71 | +2.413% | 194,239 | +14.436% | |
| 2026-06-03 | 43.41 | 43.43 | 42.64 | 42.68 | -2.535% | 118,083 | +17.198% | |
| 2026-06-02 | 42.99 | 43.96 | 42.99 | 43.79 | +1.389% | 131,338 | +14.227% | |
| 2026-06-01 | 43.42 | 43.54 | 42.77 | 43.19 | -1.212% | 102,380 | +15.814% | |
| 2026-05-29 | 43.34 | 43.89 | 43.14 | 43.72 | +0.714% | 158,435 | +14.410% | |
| 2026-05-28 | 43.48 | 43.48 | 42.91 | 43.41 | -0.161% | 119,208 | +15.227% | |
| 2026-05-27 | 43.85 | 44.10 | 43.28 | 43.48 | -0.844% | 99,367 | +15.041% | |
| 2026-05-26 | 43.34 | 44.01 | 43.32 | 43.85 | +1.340% | 109,813 | +14.071% | |
| 2026-05-22 | 43.45 | 43.59 | 43.16 | 43.27 | -0.254% | 100,256 | +15.600% | |
| 2026-05-21 | 42.66 | 43.42 | 42.35 | 43.38 | +0.743% | 193,335 | +15.307% | |
| 2026-05-20 | 42.60 | 43.53 | 42.54 | 43.06 | +0.938% | 110,754 | +16.163% | |
| 2026-05-19 | 42.45 | 42.94 | 41.92 | 42.66 | +0.306% | 80,352 | +17.253% | |
| 2026-05-18 | 41.71 | 42.58 | 41.71 | 42.53 | +2.137% | 71,266 | +17.611% | |
| 2026-05-15 | 42.05 | 42.23 | 41.49 | 41.64 | -1.420% | 61,678 | +20.125% | |
| 2026-05-14 | 42.50 | 43.08 | 42.18 | 42.24 | +0.071% | 81,556 | +18.419% | |
| 2026-05-13 | 42.43 | 42.92 | 42.01 | 42.21 | -0.846% | 127,486 | +18.503% | |
| 2026-05-12 | 43.09 | 43.09 | 42.00 | 42.57 | -0.885% | 137,424 | +17.501% | |
| 2026-05-11 | 43.63 | 43.78 | 42.77 | 42.95 | -1.468% | 69,483 | +16.461% | |
| 2026-05-08 | 43.81 | 43.92 | 43.39 | 43.59 | -1.112% | 73,498 | +14.751% | Div $0.310 |
| 2026-05-07 | 43.90 | 44.34 | 43.77 | 44.08 | +0.823% | 106,255 | +13.475% | |
| 2026-05-06 | 43.85 | 44.16 | 43.55 | 43.72 | +0.552% | 80,253 | +14.410% | |
| 2026-05-05 | 42.75 | 43.64 | 42.73 | 43.48 | +1.874% | 87,872 | +15.041% | |
| 2026-05-04 | 43.17 | 43.58 | 42.59 | 42.68 | -1.704% | 119,682 | +17.198% | |
| 2026-05-01 | 43.10 | 43.78 | 42.59 | 43.42 | +0.813% | 85,156 | +15.200% | |
| 2026-04-30 | 42.74 | 43.32 | 42.32 | 43.07 | +0.070% | 112,224 | +16.137% | |
| 2026-04-29 | 43.00 | 43.50 | 42.76 | 43.04 | -0.440% | 135,402 | +16.217% | |
| 2026-04-28 | 44.26 | 44.80 | 43.22 | 43.23 | -1.593% | 168,182 | +15.707% | |
| 2026-04-27 | 43.39 | 44.16 | 42.25 | 43.93 | +0.919% | 119,442 | +13.863% | |
| 2026-04-24 | 43.42 | 43.76 | 43.22 | 43.53 | -0.183% | 104,271 | +14.909% | |
| 2026-04-23 | 43.38 | 44.55 | 43.30 | 43.61 | +0.949% | 104,320 | +14.698% | |
| 2026-04-22 | 43.45 | 43.62 | 43.08 | 43.20 | -0.300% | 87,721 | +15.787% | |
| 2026-04-21 | 44.40 | 44.50 | 43.27 | 43.33 | -1.857% | 118,214 | +15.440% | |
| 2026-04-20 | 44.06 | 44.46 | 43.91 | 44.15 | +0.023% | 83,780 | +13.296% | |
| 2026-04-17 | 43.69 | 44.76 | 43.66 | 44.14 | +2.247% | 138,350 | +13.321% | |
| 2026-04-16 | 43.30 | 43.40 | 43.03 | 43.17 | -0.873% | 91,480 | +15.868% | |
| 2026-04-15 | 43.89 | 44.15 | 43.33 | 43.55 | -0.933% | 136,200 | +14.856% | |
| 2026-04-14 | 43.65 | 44.06 | 43.10 | 43.96 | +0.365% | 130,279 | +13.785% | |
| 2026-04-13 | 43.82 | 43.89 | 42.79 | 43.80 | -0.568% | 118,846 | +14.201% | |
| 2026-04-10 | 44.32 | 44.32 | 43.66 | 44.05 | -0.855% | 141,943 | +13.553% | |
| 2026-04-09 | 43.57 | 44.53 | 43.57 | 44.43 | +1.207% | 184,811 | +12.582% | |
| 2026-04-08 | 43.84 | 44.21 | 43.59 | 43.90 | +1.856% | 204,148 | +13.941% | |
| 2026-04-07 | 42.44 | 43.15 | 42.44 | 43.10 | +0.890% | 163,731 | +16.056% | |
| 2026-04-06 | 42.47 | 42.89 | 42.23 | 42.72 | +0.211% | 99,344 | +17.088% | |
| 2026-04-02 | 41.93 | 42.68 | 41.73 | 42.63 | +0.828% | 129,934 | +17.335% | |
| 2026-04-01 | 42.06 | 42.52 | 41.74 | 42.28 | +1.173% | 102,178 | +18.307% | |
| 2026-03-31 | 41.77 | 42.10 | 41.27 | 41.79 | +0.869% | 147,219 | +19.694% | |
| 2026-03-30 | 41.37 | 41.55 | 41.07 | 41.43 | +0.583% | 120,956 | +20.734% | |
| 2026-03-27 | 41.30 | 41.47 | 41.13 | 41.19 | -0.843% | 174,101 | +21.437% | |
| 2026-03-26 | 40.90 | 41.64 | 40.90 | 41.54 | +0.752% | 219,076 | +20.414% | |
| 2026-03-25 | 41.69 | 41.85 | 41.03 | 41.23 | -0.218% | 148,228 | +21.319% | |
| 2026-03-24 | 41.05 | 42.05 | 40.98 | 41.32 | -0.506% | 163,913 | +21.055% | |
| 2026-03-23 | 41.67 | 42.18 | 41.01 | 41.53 | +2.417% | 278,258 | +20.443% | |
| 2026-03-20 | 40.69 | 40.95 | 40.30 | 40.55 | +1.833% | 1,451,417 | +23.354% | |
| 2026-03-19 | 38.81 | 40.15 | 38.77 | 39.82 | +1.894% | 231,937 | +25.615% | |
| 2026-03-18 | 39.37 | 39.59 | 38.74 | 39.08 | -1.686% | 185,876 | +27.994% | |
| 2026-03-17 | 40.55 | 40.61 | 39.48 | 39.75 | -1.267% | 183,811 | +25.836% | |
| 2026-03-16 | 40.38 | 40.59 | 39.98 | 40.26 | +0.474% | 105,188 | +24.242% | |
| 2026-03-13 | 40.29 | 40.64 | 39.60 | 40.07 | +0.062% | 103,092 | +24.832% | |
| 2026-03-12 | 39.10 | 40.09 | 39.10 | 40.05 | +0.363% | 127,787 | +24.909% | |
| 2026-03-11 | 40.11 | 40.11 | 39.55 | 39.90 | -1.017% | 93,242 | +25.363% | |
| 2026-03-10 | 40.04 | 40.72 | 39.53 | 40.31 | +0.674% | 151,250 | +24.088% | |
| 2026-03-09 | 39.52 | 40.31 | 38.65 | 40.04 | -0.175% | 197,487 | +24.925% | |
| 2026-03-06 | 39.74 | 40.11 | 39.42 | 40.11 | -1.715% | 155,209 | +24.707% | |
| 2026-03-05 | 41.32 | 41.32 | 40.30 | 40.81 | -1.828% | 115,447 | +22.568% | |
| 2026-03-04 | 41.76 | 42.09 | 41.36 | 41.57 | +0.145% | 95,786 | +20.327% | |
| 2026-03-03 | 41.06 | 41.75 | 40.64 | 41.51 | -0.978% | 156,628 | +20.501% | |
| 2026-03-02 | 40.85 | 42.22 | 40.72 | 41.92 | +1.403% | 110,512 | +19.323% | |
| 2026-02-27 | 41.97 | 42.99 | 41.15 | 41.34 | -2.981% | 179,898 | +20.997% | |
| 2026-02-26 | 42.83 | 43.44 | 42.12 | 42.61 | -0.070% | 82,935 | +17.390% | |
| 2026-02-25 | 42.48 | 42.74 | 41.95 | 42.64 | +1.235% | 78,618 | +17.308% | |
| 2026-02-24 | 42.19 | 42.32 | 41.84 | 42.12 | +0.310% | 88,363 | +18.756% | |
| 2026-02-23 | 43.47 | 43.69 | 41.75 | 41.99 | -3.847% | 114,850 | +19.124% | |
| 2026-02-20 | 43.24 | 43.77 | 42.95 | 43.67 | +1.158% | 99,665 | +14.541% | |
| 2026-02-19 | 42.85 | 43.26 | 42.65 | 43.17 | -0.046% | 83,224 | +15.868% | |
| 2026-02-18 | 43.47 | 43.98 | 43.01 | 43.19 | -0.872% | 74,969 | +15.814% | |
| 2026-02-17 | 43.30 | 43.73 | 43.27 | 43.57 | +0.856% | 72,803 | +14.804% | |
| 2026-02-13 | 43.06 | 43.31 | 42.47 | 43.20 | +0.325% | 83,687 | +15.787% | |
| 2026-02-12 | 43.53 | 43.98 | 42.43 | 43.06 | 0.000% | 131,580 | +16.163% | |
| 2026-02-11 | 43.59 | 44.09 | 42.99 | 43.06 | -0.462% | 145,475 | +16.163% | |
| 2026-02-10 | 43.89 | 44.09 | 43.00 | 43.26 | -1.905% | 97,190 | +15.626% | Div $0.310 |
| 2026-02-09 | 44.20 | 44.53 | 43.88 | 44.10 | -0.609% | 113,066 | +13.424% | |
| 2026-02-06 | 44.78 | 45.00 | 44.29 | 44.37 | +0.113% | 150,270 | +12.734% | |
| 2026-02-05 | 44.15 | 44.80 | 43.66 | 44.32 | +0.203% | 150,034 | +12.861% | |
| 2026-02-04 | 43.46 | 44.38 | 42.96 | 44.23 | +2.574% | 204,701 | +13.091% | |
| 2026-02-03 | 43.00 | 44.00 | 42.10 | 43.12 | -0.185% | 184,013 | +16.002% | |
| 2026-02-02 | 42.22 | 43.35 | 41.99 | 43.20 | +2.686% | 156,103 | +15.787% | |
| 2026-01-30 | 41.36 | 42.17 | 41.05 | 42.07 | +1.252% | 176,306 | +18.897% | |
| 2026-01-29 | 41.00 | 42.05 | 41.00 | 41.55 | +2.139% | 328,665 | +20.385% | |
| 2026-01-28 | 42.06 | 42.13 | 40.62 | 40.68 | -3.281% | 131,031 | +22.960% | |
| 2026-01-27 | 41.32 | 42.84 | 41.32 | 42.06 | +3.647% | 190,438 | +18.925% | |
| 2026-01-26 | 40.38 | 40.73 | 39.74 | 40.58 | +0.820% | 99,506 | +23.263% | |
| 2026-01-23 | 41.32 | 41.40 | 40.00 | 40.25 | -3.268% | 97,720 | +24.273% | |
| 2026-01-22 | 41.58 | 42.22 | 41.48 | 41.61 | +0.024% | 130,890 | +20.211% | |
| 2026-01-21 | 40.02 | 41.78 | 40.02 | 41.60 | +4.549% | 140,273 | +20.240% | |
| 2026-01-20 | 39.80 | 40.09 | 39.60 | 39.79 | -1.290% | 81,467 | +25.710% | |
| 2026-01-16 | 40.60 | 40.73 | 40.21 | 40.31 | -0.910% | 116,973 | +24.088% | |
| 2026-01-15 | 39.87 | 40.94 | 39.87 | 40.68 | +2.032% | 92,535 | +22.960% | |
| 2026-01-14 | 39.10 | 39.88 | 38.99 | 39.87 | +1.969% | 108,706 | +25.458% | |
| 2026-01-13 | 39.39 | 39.47 | 38.95 | 39.10 | -0.812% | 94,723 | +27.928% | |
| 2026-01-12 | 40.00 | 40.09 | 39.22 | 39.42 | -2.013% | 108,235 | +26.890% | |
| 2026-01-09 | 40.58 | 40.84 | 40.20 | 40.23 | -0.960% | 125,473 | +24.335% | |
| 2026-01-08 | 39.12 | 40.77 | 39.12 | 40.62 | +3.359% | 190,993 | +23.141% | |
| 2026-01-07 | 39.73 | 39.73 | 39.11 | 39.30 | -1.082% | 84,641 | +27.277% | |
| 2026-01-06 | 39.34 | 39.84 | 39.02 | 39.73 | +0.354% | 129,278 | +25.900% | |
| 2026-01-05 | 38.74 | 40.14 | 38.74 | 39.59 | +1.826% | 189,165 | +26.345% | |
| 2026-01-02 | 39.21 | 39.70 | 38.55 | 38.88 | -0.766% | 144,907 | +28.652% | |
| 2025-12-31 | 39.74 | 39.83 | 39.14 | 39.18 | -1.235% | 152,480 | +27.667% | |
| 2025-12-30 | 39.96 | 40.04 | 39.62 | 39.67 | -0.726% | 105,760 | +26.090% | |
| 2025-12-29 | 40.17 | 40.27 | 39.69 | 39.96 | -0.399% | 93,735 | +25.175% | |
| 2025-12-26 | 39.98 | 40.18 | 39.85 | 40.12 | +0.476% | 103,198 | +24.676% | |
| 2025-12-24 | 40.00 | 40.28 | 39.81 | 39.93 | -0.399% | 58,821 | +25.269% | |
| 2025-12-23 | 40.28 | 40.52 | 40.06 | 40.09 | -0.890% | 79,563 | +24.769% | |
| 2025-12-22 | 40.74 | 40.96 | 40.39 | 40.45 | -0.590% | 90,787 | +23.659% | |
| 2025-12-19 | 41.33 | 41.41 | 40.44 | 40.69 | -1.857% | 263,939 | +22.929% | |
| 2025-12-18 | 41.45 | 41.65 | 41.16 | 41.46 | +0.290% | 118,920 | +20.646% | |
| 2025-12-17 | 41.14 | 41.59 | 41.14 | 41.34 | +0.267% | 123,270 | +20.997% | |
| 2025-12-16 | 41.68 | 41.75 | 41.23 | 41.23 | -1.103% | 165,160 | +21.319% | |
| 2025-12-15 | 41.18 | 41.82 | 40.90 | 41.69 | +1.907% | 226,431 | +19.981% | |
| 2025-12-12 | 40.87 | 41.15 | 40.66 | 40.91 | +0.049% | 168,776 | +22.268% | |
| 2025-12-11 | 40.50 | 41.10 | 40.50 | 40.89 | +0.963% | 125,213 | +22.328% | |
| 2025-12-10 | 39.65 | 40.85 | 39.65 | 40.50 | +2.144% | 240,975 | +23.506% | |
| 2025-12-09 | 39.52 | 40.16 | 39.34 | 39.65 | +0.202% | 138,147 | +26.154% | |
| 2025-12-08 | 39.84 | 39.84 | 39.24 | 39.57 | -0.126% | 137,980 | +26.409% | |
| 2025-12-05 | 39.92 | 40.09 | 39.56 | 39.62 | -1.197% | 127,694 | +26.249% | |
| 2025-12-04 | 40.02 | 40.34 | 39.81 | 40.10 | -0.323% | 165,202 | +24.738% | |
| 2025-12-03 | 39.62 | 40.31 | 39.45 | 40.23 | +1.977% | 195,384 | +24.335% | |
| 2025-12-02 | 39.95 | 39.98 | 39.30 | 39.45 | -0.580% | 164,464 | +26.793% | |
| 2025-12-01 | 39.54 | 40.04 | 39.54 | 39.68 | -0.050% | 113,597 | +26.058% | |
| 2025-11-28 | 39.87 | 40.20 | 39.59 | 39.70 | -0.601% | 59,366 | +25.995% | |
| 2025-11-26 | 39.99 | 40.24 | 39.78 | 39.94 | -0.721% | 91,011 | +25.238% | |
| 2025-11-25 | 39.24 | 40.37 | 39.24 | 40.23 | +2.995% | 103,174 | +24.335% | |
| 2025-11-24 | 39.25 | 39.31 | 38.91 | 39.06 | -0.813% | 127,695 | +28.059% | |
| 2025-11-21 | 38.15 | 39.73 | 38.15 | 39.38 | +3.305% | 142,977 | +27.019% | |
| 2025-11-20 | 38.34 | 39.35 | 38.01 | 38.12 | +0.342% | 114,353 | +31.217% | |
| 2025-11-19 | 38.19 | 38.55 | 37.73 | 37.99 | -0.367% | 153,092 | +31.666% | |
| 2025-11-18 | 38.13 | 38.57 | 38.07 | 38.13 | +0.026% | 52,114 | +31.183% | |
| 2025-11-17 | 39.24 | 39.32 | 38.10 | 38.12 | -2.780% | 78,652 | +31.217% | |
| 2025-11-14 | 39.38 | 39.47 | 38.68 | 39.21 | -0.759% | 116,486 | +27.569% | |
| 2025-11-13 | 39.20 | 39.71 | 39.03 | 39.51 | +0.228% | 75,875 | +26.601% | |
| 2025-11-12 | 39.50 | 39.95 | 39.29 | 39.42 | -0.177% | 96,294 | +26.890% | |
| 2025-11-11 | 39.64 | 39.77 | 39.22 | 39.49 | -0.076% | 57,670 | +26.665% | |
| 2025-11-10 | 39.54 | 39.95 | 38.91 | 39.52 | -0.378% | 53,426 | +26.569% | Div $0.290 |
| 2025-11-07 | 39.37 | 39.79 | 39.33 | 39.67 | +0.660% | 78,039 | +26.090% | |
| 2025-11-06 | 39.84 | 39.84 | 39.40 | 39.41 | -1.030% | 72,681 | +26.922% | |
| 2025-11-05 | 39.09 | 39.96 | 39.09 | 39.82 | +1.867% | 80,450 | +25.615% | |
| 2025-11-04 | 38.82 | 39.22 | 38.61 | 39.09 | +0.334% | 51,852 | +27.961% | |
| 2025-11-03 | 38.35 | 39.00 | 38.09 | 38.96 | +1.090% | 100,124 | +28.388% | |
| 2025-10-31 | 38.42 | 38.93 | 38.10 | 38.54 | -0.696% | 94,596 | +29.787% | |
| 2025-10-30 | 38.77 | 39.72 | 38.77 | 38.81 | -0.103% | 66,626 | +28.884% | |
| 2025-10-29 | 39.97 | 40.51 | 38.65 | 38.85 | -3.406% | 115,128 | +28.752% | |
| 2025-10-28 | 39.45 | 40.74 | 39.20 | 40.22 | +2.694% | 174,324 | +24.366% | |
| 2025-10-27 | 39.30 | 39.48 | 39.01 | 39.16 | -0.369% | 103,707 | +27.716% | |
| 2025-10-24 | 38.94 | 39.36 | 38.59 | 39.31 | +1.892% | 71,514 | +27.245% | |
| 2025-10-23 | 39.06 | 39.25 | 38.51 | 38.58 | -1.305% | 68,096 | +29.653% | |
| 2025-10-22 | 38.83 | 39.46 | 38.83 | 39.09 | +0.799% | 82,259 | +27.961% | |
| 2025-10-21 | 38.76 | 39.17 | 38.74 | 38.78 | -0.462% | 76,631 | +28.984% | |
| 2025-10-20 | 38.29 | 39.00 | 38.19 | 38.96 | +2.070% | 85,936 | +28.388% | |
| 2025-10-17 | 37.94 | 38.45 | 37.72 | 38.17 | +1.381% | 110,228 | +31.045% | |
| 2025-10-16 | 38.79 | 38.83 | 37.40 | 37.65 | -3.288% | 178,079 | +32.855% | |
| 2025-10-15 | 39.49 | 39.49 | 38.65 | 38.93 | -0.891% | 74,088 | +28.487% | |
| 2025-10-14 | 37.78 | 39.46 | 37.78 | 39.28 | +3.260% | 97,234 | +27.342% | |
| 2025-10-13 | 37.82 | 38.11 | 37.19 | 38.04 | +1.657% | 124,139 | +31.493% | |
| 2025-10-10 | 38.41 | 38.91 | 37.35 | 37.42 | -2.704% | 114,208 | +33.672% | |
| 2025-10-09 | 38.68 | 38.72 | 38.32 | 38.46 | -0.800% | 68,332 | +30.057% | |
| 2025-10-08 | 39.09 | 39.09 | 38.65 | 38.77 | -0.411% | 60,878 | +29.017% | |
| 2025-10-07 | 39.50 | 39.80 | 38.89 | 38.93 | -1.368% | 97,601 | +28.487% | |
| 2025-10-06 | 39.32 | 39.73 | 38.87 | 39.47 | +0.869% | 124,830 | +26.729% | |
| 2025-10-03 | 38.97 | 39.85 | 38.94 | 39.13 | +0.851% | 93,322 | +27.830% | |
| 2025-10-02 | 38.86 | 38.96 | 38.46 | 38.80 | -0.538% | 149,949 | +28.918% | |
| 2025-10-01 | 38.97 | 39.43 | 38.64 | 39.01 | -0.662% | 98,312 | +28.224% | |
| 2025-09-30 | 39.15 | 39.38 | 38.94 | 39.27 | -0.076% | 94,570 | +27.375% | |
| 2025-09-29 | 39.99 | 39.99 | 39.20 | 39.30 | -1.725% | 85,735 | +27.277% | |
| 2025-09-26 | 40.03 | 40.41 | 39.83 | 39.99 | -0.050% | 81,802 | +25.081% | |
| 2025-09-25 | 40.03 | 40.37 | 39.84 | 40.01 | -0.374% | 95,854 | +25.019% | |
| 2025-09-24 | 40.00 | 40.33 | 40.00 | 40.16 | +0.275% | 97,952 | +24.552% | |
| 2025-09-23 | 40.21 | 40.91 | 40.03 | 40.05 | -0.670% | 109,666 | +24.894% | |
| 2025-09-22 | 40.51 | 40.71 | 40.19 | 40.32 | -1.176% | 116,031 | +24.058% | |
| 2025-09-19 | 41.48 | 41.48 | 40.72 | 40.80 | -1.592% | 260,908 | +22.598% | |
| 2025-09-18 | 40.60 | 41.59 | 40.41 | 41.46 | +2.522% | 127,508 | +20.646% | |
| 2025-09-17 | 40.67 | 41.37 | 40.20 | 40.44 | -0.049% | 180,775 | +23.689% | |
| 2025-09-16 | 40.80 | 40.93 | 40.09 | 40.46 | -1.100% | 134,790 | +23.628% | |
| 2025-09-15 | 41.03 | 41.30 | 40.59 | 40.91 | 0.000% | 192,334 | +22.268% | |
| 2025-09-12 | 40.93 | 41.05 | 40.53 | 40.91 | -0.171% | 91,299 | +22.268% | |
| 2025-09-11 | 40.93 | 41.13 | 40.40 | 40.98 | +0.614% | 91,873 | +22.060% | |
| 2025-09-10 | 40.76 | 41.01 | 40.66 | 40.73 | -0.220% | 86,249 | +22.809% | |
| 2025-09-09 | 41.64 | 41.85 | 40.70 | 40.82 | -2.344% | 118,089 | +22.538% | |
| 2025-09-08 | 41.34 | 41.81 | 40.90 | 41.80 | +1.235% | 127,170 | +19.665% | |
| 2025-09-05 | 41.84 | 42.13 | 41.10 | 41.29 | -1.054% | 90,136 | +21.143% | |
| 2025-09-04 | 41.41 | 41.73 | 41.23 | 41.73 | +1.200% | 126,189 | +19.866% | |
| 2025-09-03 | 41.02 | 41.63 | 40.71 | 41.23 | -0.061% | 121,163 | +21.305% | |
| 2025-09-02 | 41.36 | 41.60 | 40.99 | 41.26 | -1.245% | 140,357 | +21.231% | |
| 2025-08-29 | 42.11 | 42.34 | 41.73 | 41.78 | -0.429% | 81,615 | +19.722% | |
| 2025-08-28 | 42.14 | 42.16 | 41.74 | 41.96 | +0.072% | 109,942 | +19.209% | |
| 2025-08-27 | 41.86 | 42.40 | 41.81 | 41.93 | -0.024% | 133,338 | +19.294% | |
| 2025-08-26 | 41.34 | 42.10 | 41.02 | 41.94 | +1.427% | 138,934 | +19.266% | |
| 2025-08-25 | 41.72 | 41.77 | 41.35 | 41.35 | -1.053% | 63,966 | +20.967% | |
| 2025-08-22 | 40.20 | 41.94 | 39.96 | 41.79 | +4.737% | 170,164 | +19.694% | |
| 2025-08-21 | 39.93 | 40.43 | 39.78 | 39.90 | -0.573% | 74,452 | +25.363% | |
| 2025-08-20 | 40.13 | 40.66 | 39.90 | 40.13 | +0.275% | 104,273 | +24.645% | |
| 2025-08-19 | 39.88 | 40.31 | 39.78 | 40.02 | +0.427% | 118,523 | +24.988% | |
| 2025-08-18 | 39.33 | 39.94 | 39.23 | 39.85 | +1.296% | 93,839 | +25.521% | |
| 2025-08-15 | 40.15 | 40.15 | 39.34 | 39.34 | -1.748% | 221,153 | +27.148% | |
| 2025-08-14 | 39.85 | 40.28 | 39.65 | 40.04 | -0.621% | 84,765 | +24.925% | |
| 2025-08-13 | 39.70 | 40.35 | 39.69 | 40.29 | +2.078% | 105,214 | +24.150% | |
| 2025-08-12 | 38.43 | 39.49 | 38.43 | 39.47 | +3.352% | 95,640 | +26.729% | |
| 2025-08-11 | 38.27 | 38.27 | 37.86 | 38.19 | 0.000% | 64,737 | +30.977% | |
| 2025-08-08 | 38.16 | 38.35 | 38.00 | 38.19 | -0.026% | 55,403 | +30.977% | Div $0.290 |
| 2025-08-07 | 38.86 | 38.86 | 38.20 | 38.20 | -1.088% | 87,916 | +30.942% | |
| 2025-08-06 | 38.49 | 38.90 | 38.32 | 38.62 | +0.547% | 116,293 | +29.518% | |
| 2025-08-05 | 37.95 | 38.43 | 37.40 | 38.41 | +1.319% | 154,652 | +30.227% | |
| 2025-08-04 | 37.71 | 38.05 | 37.45 | 37.91 | +0.798% | 87,570 | +31.944% | |
| 2025-08-01 | 38.14 | 38.14 | 36.56 | 37.61 | -2.108% | 130,268 | +32.997% | |
| 2025-07-31 | 38.54 | 39.32 | 38.07 | 38.42 | -1.081% | 134,667 | +30.193% | |
| 2025-07-30 | 40.19 | 40.50 | 38.74 | 38.84 | -3.383% | 106,519 | +28.785% | |
| 2025-07-29 | 40.60 | 40.80 | 40.10 | 40.20 | +0.075% | 113,805 | +24.428% | |
| 2025-07-28 | 39.93 | 40.35 | 39.62 | 40.17 | +0.626% | 96,370 | +24.521% | |
| 2025-07-25 | 39.88 | 39.94 | 39.46 | 39.92 | -0.075% | 122,411 | +25.301% | |
| 2025-07-24 | 40.37 | 40.70 | 39.83 | 39.95 | -1.770% | 91,913 | +25.207% | |
| 2025-07-23 | 41.00 | 41.00 | 40.30 | 40.67 | -0.221% | 78,423 | +22.990% | |
| 2025-07-22 | 40.76 | 41.30 | 40.75 | 40.76 | -0.196% | 122,006 | +22.718% | |
| 2025-07-21 | 40.87 | 41.36 | 40.59 | 40.84 | -0.073% | 94,160 | +22.478% | |
| 2025-07-18 | 41.05 | 41.15 | 40.39 | 40.87 | +0.196% | 127,941 | +22.388% | |
| 2025-07-17 | 40.10 | 40.87 | 36.92 | 40.79 | +1.543% | 143,891 | +22.628% | |
| 2025-07-16 | 39.75 | 40.33 | 38.74 | 40.17 | +1.337% | 156,971 | +24.521% | |
| 2025-07-15 | 40.96 | 40.96 | 39.58 | 39.64 | -3.223% | 144,225 | +26.186% | |
| 2025-07-14 | 40.32 | 41.03 | 38.69 | 40.96 | +1.461% | 118,825 | +22.119% | |
| 2025-07-11 | 40.80 | 41.01 | 40.30 | 40.37 | -1.800% | 123,465 | +23.904% | |
| 2025-07-10 | 40.70 | 41.30 | 40.70 | 41.11 | +0.538% | 116,782 | +21.674% | |
| 2025-07-09 | 41.21 | 41.21 | 40.51 | 40.89 | -0.147% | 96,108 | +22.328% | |
| 2025-07-08 | 40.89 | 41.21 | 40.80 | 40.95 | +0.269% | 218,729 | +22.149% | |
| 2025-07-07 | 40.43 | 41.00 | 40.32 | 40.84 | +0.319% | 213,408 | +22.478% | |
| 2025-07-03 | 40.44 | 40.88 | 40.16 | 40.71 | +1.243% | 75,444 | +22.869% | |
| 2025-07-02 | 39.56 | 40.25 | 39.56 | 40.21 | +0.676% | 197,851 | +24.397% | |
| 2025-07-01 | 38.45 | 40.16 | 38.45 | 39.94 | +3.713% | 168,158 | +25.238% | |
| 2025-06-30 | 39.34 | 39.43 | 37.84 | 38.51 | -1.484% | 132,938 | +29.888% | |
| 2025-06-27 | 39.20 | 39.45 | 38.90 | 39.09 | -0.255% | 1,420,775 | +27.961% | |
| 2025-06-26 | 38.39 | 39.25 | 38.34 | 39.19 | +2.190% | 128,055 | +27.635% | |
| 2025-06-25 | 38.29 | 38.60 | 37.73 | 38.35 | -0.312% | 149,418 | +30.430% | |
| 2025-06-24 | 38.08 | 38.55 | 38.02 | 38.47 | +1.665% | 204,612 | +30.023% | |
| 2025-06-23 | 36.76 | 37.85 | 36.65 | 37.84 | +2.603% | 183,716 | +32.188% | |
| 2025-06-20 | 37.07 | 37.40 | 36.68 | 36.88 | +0.217% | 448,730 | +35.629% | |
| 2025-06-18 | 36.71 | 37.09 | 36.55 | 36.80 | -0.163% | 183,748 | +35.924% | |
| 2025-06-17 | 36.72 | 37.03 | 36.66 | 36.86 | -0.244% | 193,962 | +35.703% | |
| 2025-06-16 | 37.69 | 38.07 | 36.87 | 36.95 | -1.124% | 158,775 | +35.372% | |
| 2025-06-13 | 37.93 | 38.17 | 37.29 | 37.37 | -2.657% | 118,326 | +33.851% | |
| 2025-06-12 | 38.33 | 38.46 | 38.09 | 38.39 | -0.415% | 101,237 | +30.294% | |
| 2025-06-11 | 39.05 | 39.20 | 38.47 | 38.55 | -0.951% | 105,096 | +29.754% | |
| 2025-06-10 | 38.47 | 39.16 | 38.37 | 38.92 | +1.381% | 114,030 | +28.520% | |
| 2025-06-09 | 38.46 | 38.78 | 37.98 | 38.39 | +0.366% | 144,947 | +30.294% | |
| 2025-06-06 | 38.06 | 38.30 | 37.24 | 38.25 | +1.783% | 108,050 | +30.771% | |
| 2025-06-05 | 37.66 | 37.97 | 36.97 | 37.58 | -0.265% | 87,654 | +33.103% | |
| 2025-06-04 | 37.93 | 38.00 | 37.64 | 37.68 | -0.894% | 107,769 | +32.749% | |
| 2025-06-03 | 37.69 | 38.23 | 37.54 | 38.02 | +0.609% | 108,803 | +31.562% | |
| 2025-06-02 | 38.06 | 38.21 | 37.01 | 37.79 | -1.112% | 128,546 | +32.363% | |
| 2025-05-30 | 38.28 | 38.58 | 38.15 | 38.22 | -0.378% | 131,721 | +30.891% | |
| 2025-05-29 | 38.47 | 39.05 | 37.91 | 38.36 | -0.390% | 102,750 | +30.396% | |
| 2025-05-28 | 38.61 | 38.87 | 38.35 | 38.51 | -0.542% | 93,501 | +29.888% | |
| 2025-05-27 | 38.33 | 38.89 | 37.93 | 38.72 | +2.164% | 111,702 | +29.184% | |
| 2025-05-23 | 37.47 | 38.16 | 37.11 | 37.90 | -0.263% | 129,028 | +31.979% | |
| 2025-05-22 | 38.21 | 38.76 | 37.51 | 38.00 | -1.067% | 84,538 | +31.632% | |
| 2025-05-21 | 39.40 | 40.01 | 38.39 | 38.41 | -3.298% | 104,543 | +30.227% | |
| 2025-05-20 | 39.71 | 40.01 | 39.06 | 39.72 | -0.176% | 78,654 | +25.932% | |
| 2025-05-19 | 39.32 | 39.83 | 39.22 | 39.79 | +0.658% | 107,873 | +25.710% | |
| 2025-05-16 | 39.83 | 40.03 | 39.30 | 39.53 | -0.878% | 102,251 | +26.537% | |
| 2025-05-15 | 39.49 | 39.95 | 39.47 | 39.88 | +1.013% | 73,256 | +25.426% | |
| 2025-05-14 | 39.56 | 39.87 | 39.36 | 39.48 | -0.579% | 103,087 | +26.697% | |
| 2025-05-13 | 39.80 | 40.04 | 39.40 | 39.71 | +0.252% | 117,216 | +25.963% | |
| 2025-05-12 | 39.92 | 40.20 | 39.55 | 39.61 | +2.088% | 122,573 | +26.281% | |
| 2025-05-09 | 38.82 | 39.00 | 38.47 | 38.80 | -0.742% | 79,121 | +28.918% | Div $0.290 |
| 2025-05-08 | 38.53 | 39.28 | 38.50 | 39.09 | +1.717% | 85,947 | +27.961% | |
| 2025-05-07 | 38.73 | 39.13 | 38.25 | 38.43 | +0.078% | 111,840 | +30.159% | |
| 2025-05-06 | 37.62 | 38.74 | 37.62 | 38.40 | -0.441% | 116,582 | +30.260% | |
| 2025-05-05 | 38.46 | 39.01 | 38.00 | 38.57 | -0.721% | 80,240 | +29.686% | |
| 2025-05-02 | 38.43 | 39.12 | 38.13 | 38.85 | 0.000% | 93,238 | +28.752% |