HBCP
Home Bancorp, Inc.
stockNASDAQ
Market OpenOct 5, 2026 2:28:46 PM EDT
67.36USD-0.259%(-0.17)65,319
67.25Bid67.95Ask0.70SpreadHBCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.93 | 67.93 | 67.10 | 67.36 | -0.252% | 65,319 | 0.000% | |
| 2026-10-02 | 67.34 | 68.20 | 67.06 | 67.53 | +1.017% | 46,902 | -0.252% | |
| 2026-10-01 | 66.15 | 66.94 | 65.09 | 66.85 | +1.196% | 74,161 | +0.763% | |
| 2026-09-30 | 66.44 | 66.97 | 65.55 | 66.06 | -0.647% | 76,271 | +1.968% | |
| 2026-09-29 | 67.01 | 67.97 | 65.90 | 66.49 | -0.850% | 42,915 | +1.308% | |
| 2026-09-28 | 67.52 | 67.98 | 67.03 | 67.06 | -0.799% | 110,151 | +0.447% | |
| 2026-09-25 | 67.72 | 68.45 | 67.45 | 67.60 | -0.177% | 71,734 | -0.355% | |
| 2026-09-24 | 67.58 | 67.72 | 67.00 | 67.72 | +0.819% | 58,330 | -0.532% | |
| 2026-09-23 | 67.50 | 68.10 | 67.06 | 67.17 | -1.380% | 49,535 | +0.283% | |
| 2026-09-22 | 68.58 | 68.98 | 67.69 | 68.11 | -0.029% | 51,510 | -1.101% | |
| 2026-09-21 | 68.66 | 69.00 | 68.13 | 68.13 | -0.642% | 47,952 | -1.130% | |
| 2026-09-18 | 68.13 | 68.66 | 67.11 | 68.57 | -0.044% | 154,778 | -1.765% | |
| 2026-09-17 | 69.05 | 69.30 | 68.07 | 68.60 | -0.073% | 66,926 | -1.808% | |
| 2026-09-16 | 69.94 | 69.94 | 67.36 | 68.65 | -1.422% | 60,079 | -1.879% | |
| 2026-09-15 | 69.12 | 70.05 | 69.12 | 69.64 | +0.331% | 44,914 | -3.274% | |
| 2026-09-14 | 69.07 | 70.02 | 69.00 | 69.41 | +0.274% | 77,550 | -2.953% | |
| 2026-09-11 | 70.11 | 70.36 | 68.66 | 69.22 | -0.360% | 39,425 | -2.687% | |
| 2026-09-10 | 68.25 | 69.47 | 68.19 | 69.47 | +0.959% | 37,687 | -3.037% | |
| 2026-09-09 | 68.55 | 69.42 | 68.34 | 68.81 | -0.964% | 54,089 | -2.107% | |
| 2026-09-08 | 69.98 | 70.24 | 69.21 | 69.48 | -1.251% | 37,387 | -3.051% | |
| 2026-09-04 | 69.57 | 70.67 | 69.36 | 70.36 | +0.644% | 93,456 | -4.264% | |
| 2026-09-03 | 69.81 | 70.50 | 69.70 | 69.91 | +0.822% | 34,226 | -3.648% | |
| 2026-09-02 | 68.05 | 69.61 | 68.05 | 69.34 | +2.016% | 44,977 | -2.855% | |
| 2026-09-01 | 68.28 | 68.83 | 67.52 | 67.97 | -0.759% | 60,708 | -0.897% | |
| 2026-08-31 | 69.46 | 69.46 | 68.28 | 68.49 | -1.368% | 65,022 | -1.650% | |
| 2026-08-28 | 69.27 | 70.25 | 69.27 | 69.44 | -0.058% | 67,784 | -2.995% | |
| 2026-08-27 | 68.81 | 70.03 | 68.35 | 69.48 | +0.347% | 96,291 | -3.051% | |
| 2026-08-26 | 69.39 | 69.78 | 68.53 | 69.24 | +0.362% | 101,275 | -2.715% | |
| 2026-08-25 | 70.27 | 70.27 | 68.35 | 68.99 | -1.288% | 117,981 | -2.363% | |
| 2026-08-24 | 69.71 | 70.34 | 68.88 | 69.89 | +0.258% | 67,517 | -3.620% | |
| 2026-08-21 | 69.89 | 69.97 | 68.72 | 69.71 | +0.403% | 75,107 | -3.371% | |
| 2026-08-20 | 69.15 | 69.95 | 68.67 | 69.43 | -0.058% | 89,737 | -2.981% | |
| 2026-08-19 | 71.50 | 71.77 | 69.03 | 69.47 | -2.771% | 93,662 | -3.037% | |
| 2026-08-18 | 71.68 | 71.92 | 71.15 | 71.45 | -0.557% | 69,449 | -5.724% | |
| 2026-08-17 | 72.04 | 72.50 | 71.53 | 71.85 | -0.153% | 115,098 | -6.249% | |
| 2026-08-14 | 72.46 | 74.50 | 71.95 | 71.96 | -0.539% | 45,099 | -6.392% | |
| 2026-08-13 | 72.65 | 73.35 | 72.15 | 72.35 | +0.375% | 69,841 | -6.897% | |
| 2026-08-12 | 71.53 | 72.44 | 71.53 | 72.08 | +0.558% | 62,078 | -6.548% | |
| 2026-08-11 | 70.79 | 72.03 | 70.79 | 71.68 | +1.487% | 78,930 | -6.027% | |
| 2026-08-10 | 71.46 | 71.81 | 70.02 | 70.63 | -1.739% | 91,808 | -4.630% | |
| 2026-08-07 | 72.39 | 72.68 | 71.21 | 71.88 | -0.153% | 106,386 | -6.288% | |
| 2026-08-06 | 72.61 | 72.99 | 71.88 | 71.99 | -0.125% | 108,864 | -6.431% | |
| 2026-08-05 | 72.56 | 72.86 | 71.67 | 72.08 | -0.593% | 43,463 | -6.548% | |
| 2026-08-04 | 72.04 | 72.90 | 71.67 | 72.51 | +0.555% | 122,953 | -7.102% | |
| 2026-08-03 | 71.59 | 72.70 | 71.07 | 72.11 | +1.079% | 128,312 | -6.587% | Div $0.320 |
| 2026-07-31 | 70.63 | 72.44 | 70.24 | 71.34 | +0.677% | 92,467 | -5.579% | |
| 2026-07-30 | 71.19 | 72.11 | 70.70 | 70.86 | -0.099% | 110,975 | -4.939% | |
| 2026-07-29 | 71.20 | 71.80 | 70.49 | 70.93 | -0.936% | 109,716 | -5.033% | |
| 2026-07-28 | 70.28 | 72.03 | 70.28 | 71.60 | +1.878% | 71,507 | -5.922% | |
| 2026-07-27 | 70.51 | 71.38 | 69.82 | 70.28 | +0.100% | 91,739 | -4.155% | |
| 2026-07-24 | 69.39 | 70.94 | 68.82 | 70.21 | +1.372% | 155,224 | -4.059% | |
| 2026-07-23 | 68.86 | 69.69 | 67.88 | 69.26 | -0.029% | 154,803 | -2.743% | |
| 2026-07-22 | 69.18 | 69.64 | 66.77 | 69.28 | +0.698% | 134,505 | -2.771% | |
| 2026-07-21 | 69.40 | 70.16 | 68.41 | 68.80 | +0.629% | 260,493 | -2.093% | |
| 2026-07-20 | 69.94 | 69.94 | 67.49 | 68.37 | -1.356% | 171,717 | -1.477% | |
| 2026-07-17 | 70.78 | 71.19 | 68.76 | 69.31 | -2.941% | 90,941 | -2.813% | |
| 2026-07-16 | 69.29 | 71.69 | 68.88 | 71.41 | +3.149% | 125,297 | -5.671% | |
| 2026-07-15 | 68.30 | 69.58 | 68.13 | 69.23 | +1.228% | 112,246 | -2.701% | |
| 2026-07-14 | 68.90 | 69.15 | 68.22 | 68.39 | -0.668% | 67,346 | -1.506% | |
| 2026-07-13 | 68.22 | 69.32 | 67.64 | 68.85 | +1.429% | 98,332 | -2.164% | |
| 2026-07-10 | 68.06 | 68.17 | 67.33 | 67.88 | -0.235% | 63,746 | -0.766% | |
| 2026-07-09 | 67.31 | 68.18 | 66.63 | 68.04 | +1.431% | 94,925 | -0.999% | |
| 2026-07-08 | 68.58 | 69.10 | 66.66 | 67.08 | -2.144% | 56,224 | +0.417% | |
| 2026-07-07 | 69.34 | 70.57 | 68.38 | 68.55 | -0.925% | 63,762 | -1.736% | |
| 2026-07-06 | 69.44 | 70.10 | 68.73 | 69.19 | -0.188% | 64,394 | -2.645% | |
| 2026-07-02 | 70.76 | 71.46 | 68.91 | 69.32 | -1.896% | 120,598 | -2.827% | |
| 2026-07-01 | 68.81 | 70.71 | 68.81 | 70.66 | +3.123% | 93,931 | -4.670% | |
| 2026-06-30 | 68.92 | 69.36 | 68.15 | 68.52 | -0.580% | 74,300 | -1.693% | |
| 2026-06-29 | 68.74 | 69.09 | 67.90 | 68.92 | -0.634% | 90,374 | -2.263% | |
| 2026-06-26 | 67.70 | 69.40 | 67.49 | 69.36 | +2.619% | 236,769 | -2.884% | |
| 2026-06-25 | 68.17 | 68.64 | 67.03 | 67.59 | -0.865% | 81,594 | -0.340% | |
| 2026-06-24 | 67.56 | 68.49 | 67.38 | 68.18 | +0.918% | 114,272 | -1.203% | |
| 2026-06-23 | 66.24 | 67.74 | 66.24 | 67.56 | +1.885% | 72,612 | -0.296% | |
| 2026-06-22 | 66.09 | 66.90 | 65.71 | 66.31 | +0.045% | 83,997 | +1.583% | |
| 2026-06-18 | 66.27 | 67.22 | 65.51 | 66.28 | +1.114% | 386,927 | +1.629% | |
| 2026-06-17 | 66.24 | 67.31 | 64.88 | 65.55 | -1.532% | 59,553 | +2.761% | |
| 2026-06-16 | 66.98 | 68.00 | 66.08 | 66.57 | +0.015% | 62,377 | +1.187% | |
| 2026-06-15 | 68.15 | 68.65 | 66.35 | 66.56 | -2.233% | 45,961 | +1.202% | |
| 2026-06-12 | 67.66 | 68.50 | 67.35 | 68.08 | +1.189% | 23,986 | -1.058% | |
| 2026-06-11 | 67.85 | 67.89 | 66.18 | 67.28 | -0.267% | 59,611 | +0.119% | |
| 2026-06-10 | 66.45 | 67.62 | 66.45 | 67.46 | +2.011% | 78,408 | -0.148% | |
| 2026-06-09 | 65.94 | 67.99 | 65.94 | 66.13 | +0.808% | 89,056 | +1.860% | |
| 2026-06-08 | 65.64 | 66.40 | 65.02 | 65.60 | +0.183% | 50,265 | +2.683% | |
| 2026-06-05 | 65.26 | 66.08 | 65.22 | 65.48 | +0.107% | 73,791 | +2.871% | |
| 2026-06-04 | 64.00 | 65.50 | 64.00 | 65.41 | +3.187% | 51,244 | +2.981% | |
| 2026-06-03 | 64.60 | 64.83 | 63.27 | 63.39 | -2.176% | 74,856 | +6.263% | |
| 2026-06-02 | 63.86 | 65.00 | 63.86 | 64.80 | +1.155% | 54,238 | +3.951% | |
| 2026-06-01 | 64.02 | 64.48 | 63.17 | 64.06 | -0.497% | 40,745 | +5.151% | |
| 2026-05-29 | 64.45 | 65.09 | 64.18 | 64.38 | -0.356% | 44,899 | +4.629% | |
| 2026-05-28 | 64.36 | 64.73 | 63.33 | 64.61 | -0.355% | 80,707 | +4.256% | |
| 2026-05-27 | 65.31 | 65.63 | 64.20 | 64.84 | -0.796% | 102,399 | +3.886% | |
| 2026-05-26 | 65.62 | 66.00 | 64.51 | 65.36 | +0.600% | 75,160 | +3.060% | |
| 2026-05-22 | 65.29 | 65.84 | 64.66 | 64.97 | -0.292% | 59,620 | +3.679% | |
| 2026-05-21 | 64.11 | 65.27 | 63.45 | 65.16 | +0.914% | 80,533 | +3.376% | |
| 2026-05-20 | 62.99 | 64.57 | 62.99 | 64.57 | +2.508% | 59,389 | +4.321% | |
| 2026-05-19 | 63.23 | 63.72 | 62.43 | 62.99 | -0.348% | 34,830 | +6.938% | |
| 2026-05-18 | 62.53 | 63.73 | 62.35 | 63.21 | +1.347% | 53,971 | +6.565% | |
| 2026-05-15 | 62.85 | 63.21 | 61.99 | 62.37 | -0.843% | 89,847 | +8.001% | |
| 2026-05-14 | 62.92 | 63.97 | 62.78 | 62.90 | +0.239% | 47,568 | +7.091% | |
| 2026-05-13 | 62.80 | 63.34 | 62.26 | 62.75 | -0.822% | 79,713 | +7.347% | |
| 2026-05-12 | 63.79 | 63.95 | 62.31 | 63.27 | -1.279% | 106,910 | +6.464% | |
| 2026-05-11 | 64.75 | 65.10 | 63.94 | 64.09 | -0.528% | 78,910 | +5.102% | |
| 2026-05-08 | 65.38 | 65.83 | 64.27 | 64.43 | -1.483% | 69,220 | +4.548% | |
| 2026-05-07 | 64.42 | 65.63 | 64.42 | 65.40 | +1.521% | 74,967 | +2.997% | |
| 2026-05-06 | 64.70 | 65.28 | 63.83 | 64.42 | +0.798% | 63,109 | +4.564% | |
| 2026-05-05 | 63.66 | 64.90 | 63.30 | 63.91 | +0.503% | 105,488 | +5.398% | |
| 2026-05-04 | 62.85 | 64.03 | 62.16 | 63.59 | +0.522% | 135,493 | +5.929% | Div $0.310 |
| 2026-05-01 | 62.57 | 63.63 | 61.68 | 63.26 | +1.721% | 81,297 | +6.481% | |
| 2026-04-30 | 62.08 | 63.10 | 62.08 | 62.19 | -0.432% | 54,120 | +8.313% | |
| 2026-04-29 | 63.05 | 63.68 | 62.02 | 62.46 | -1.467% | 108,190 | +7.845% | |
| 2026-04-28 | 63.12 | 64.00 | 63.05 | 63.39 | +0.907% | 46,170 | +6.263% | |
| 2026-04-27 | 61.96 | 63.65 | 61.96 | 62.82 | +1.388% | 67,185 | +7.227% | |
| 2026-04-24 | 62.30 | 62.93 | 61.72 | 61.96 | -0.896% | 86,600 | +8.715% | |
| 2026-04-23 | 62.82 | 63.14 | 62.13 | 62.52 | -0.809% | 85,051 | +7.742% | |
| 2026-04-22 | 61.91 | 64.30 | 61.91 | 63.03 | +0.032% | 118,294 | +6.870% | |
| 2026-04-21 | 61.91 | 63.80 | 61.91 | 63.01 | -1.393% | 151,438 | +6.904% | |
| 2026-04-20 | 63.50 | 65.15 | 63.50 | 63.90 | -1.206% | 161,437 | +5.415% | |
| 2026-04-17 | 63.55 | 65.81 | 63.04 | 64.68 | +2.912% | 187,764 | +4.143% | |
| 2026-04-16 | 63.85 | 64.42 | 62.42 | 62.85 | -2.118% | 97,068 | +7.176% | |
| 2026-04-15 | 64.46 | 64.70 | 63.37 | 64.21 | -0.527% | 113,384 | +4.906% | |
| 2026-04-14 | 64.60 | 65.14 | 63.49 | 64.55 | -0.139% | 104,841 | +4.353% | |
| 2026-04-13 | 64.48 | 65.05 | 62.91 | 64.64 | -0.370% | 91,685 | +4.208% | |
| 2026-04-10 | 65.39 | 65.39 | 63.92 | 64.88 | -0.719% | 161,765 | +3.822% | |
| 2026-04-09 | 64.03 | 65.94 | 63.59 | 65.35 | +1.871% | 280,767 | +3.076% | |
| 2026-04-08 | 64.06 | 65.00 | 63.77 | 64.15 | +2.345% | 158,292 | +5.004% | |
| 2026-04-07 | 61.28 | 62.88 | 60.45 | 62.68 | +1.836% | 165,720 | +7.466% | |
| 2026-04-06 | 61.18 | 62.74 | 60.40 | 61.55 | +0.261% | 172,972 | +9.439% | |
| 2026-04-02 | 61.26 | 62.22 | 60.66 | 61.39 | -0.615% | 224,342 | +9.725% | |
| 2026-04-01 | 61.10 | 62.88 | 60.22 | 61.77 | +1.964% | 102,740 | +9.050% | |
| 2026-03-31 | 60.94 | 61.62 | 60.05 | 60.58 | +0.548% | 226,799 | +11.192% | |
| 2026-03-30 | 60.73 | 61.20 | 59.92 | 60.25 | +0.266% | 133,894 | +11.801% | |
| 2026-03-27 | 60.51 | 60.98 | 59.82 | 60.09 | -1.054% | 84,390 | +12.099% | |
| 2026-03-26 | 59.81 | 61.51 | 59.56 | 60.73 | +0.314% | 190,436 | +10.917% | |
| 2026-03-25 | 61.70 | 62.70 | 60.21 | 60.54 | -1.401% | 130,878 | +11.265% | |
| 2026-03-24 | 59.93 | 61.93 | 58.58 | 61.40 | +1.538% | 185,733 | +9.707% | |
| 2026-03-23 | 60.74 | 62.48 | 60.46 | 60.47 | +1.528% | 110,283 | +11.394% | |
| 2026-03-20 | 59.36 | 59.83 | 58.61 | 59.56 | +0.489% | 151,404 | +13.096% | |
| 2026-03-19 | 58.35 | 59.69 | 58.00 | 59.27 | +0.902% | 99,637 | +13.649% | |
| 2026-03-18 | 58.21 | 58.87 | 57.65 | 58.74 | +0.119% | 164,809 | +14.675% | |
| 2026-03-17 | 59.52 | 60.18 | 58.42 | 58.67 | -0.945% | 162,612 | +14.812% | |
| 2026-03-16 | 58.62 | 59.89 | 58.18 | 59.23 | +2.297% | 185,560 | +13.726% | |
| 2026-03-13 | 59.36 | 59.94 | 57.27 | 57.90 | -2.245% | 62,987 | +16.339% | |
| 2026-03-12 | 57.15 | 59.30 | 56.42 | 59.23 | +1.927% | 121,563 | +13.726% | |
| 2026-03-11 | 58.53 | 58.76 | 57.59 | 58.11 | -1.442% | 50,699 | +15.918% | |
| 2026-03-10 | 58.25 | 59.55 | 58.12 | 58.96 | +0.907% | 81,149 | +14.247% | |
| 2026-03-09 | 57.69 | 58.92 | 56.14 | 58.43 | -0.341% | 76,171 | +15.283% | |
| 2026-03-06 | 59.00 | 59.41 | 57.27 | 58.63 | -2.186% | 44,906 | +14.890% | |
| 2026-03-05 | 60.20 | 60.60 | 59.16 | 59.94 | -1.576% | 106,599 | +12.379% | |
| 2026-03-04 | 60.81 | 61.51 | 60.45 | 60.90 | +0.595% | 115,530 | +10.608% | |
| 2026-03-03 | 59.46 | 61.17 | 58.61 | 60.54 | +0.050% | 202,031 | +11.265% | |
| 2026-03-02 | 58.02 | 61.20 | 58.02 | 60.51 | +2.386% | 133,943 | +11.320% | |
| 2026-02-27 | 60.68 | 61.38 | 58.99 | 59.10 | -3.965% | 88,455 | +13.976% | |
| 2026-02-26 | 61.52 | 62.57 | 60.75 | 61.54 | +0.490% | 85,027 | +9.457% | |
| 2026-02-25 | 59.85 | 61.30 | 59.50 | 61.24 | +3.341% | 48,164 | +9.993% | |
| 2026-02-24 | 58.80 | 59.74 | 58.61 | 59.26 | -0.067% | 46,312 | +13.669% | |
| 2026-02-23 | 61.91 | 62.10 | 59.00 | 59.30 | -4.401% | 50,505 | +13.592% | |
| 2026-02-20 | 60.64 | 62.61 | 59.99 | 62.03 | +2.597% | 65,331 | +8.593% | |
| 2026-02-19 | 60.69 | 61.01 | 59.31 | 60.46 | -0.494% | 55,065 | +11.413% | |
| 2026-02-18 | 61.54 | 62.62 | 60.28 | 60.76 | -1.460% | 42,411 | +10.862% | |
| 2026-02-17 | 62.05 | 62.30 | 61.10 | 61.66 | +0.801% | 30,812 | +9.244% | |
| 2026-02-13 | 60.70 | 61.67 | 59.98 | 61.17 | +0.575% | 96,354 | +10.119% | |
| 2026-02-12 | 61.32 | 61.32 | 59.23 | 60.82 | +0.132% | 63,447 | +10.753% | |
| 2026-02-11 | 62.11 | 62.39 | 60.38 | 60.74 | -1.556% | 63,043 | +10.899% | |
| 2026-02-10 | 61.82 | 62.75 | 61.05 | 61.70 | -0.596% | 53,823 | +9.173% | |
| 2026-02-09 | 62.21 | 62.96 | 62.07 | 62.07 | -1.539% | 45,223 | +8.523% | Div $0.310 |
| 2026-02-06 | 63.00 | 64.07 | 62.09 | 63.04 | +1.090% | 45,156 | +6.853% | |
| 2026-02-05 | 62.48 | 62.91 | 61.56 | 62.36 | +0.564% | 94,432 | +8.018% | |
| 2026-02-04 | 62.15 | 63.37 | 61.97 | 62.01 | +0.715% | 37,042 | +8.628% | |
| 2026-02-03 | 61.32 | 62.82 | 60.24 | 61.57 | +0.885% | 63,669 | +9.404% | |
| 2026-02-02 | 59.41 | 61.75 | 59.41 | 61.03 | +2.245% | 55,491 | +10.372% | |
| 2026-01-30 | 59.38 | 60.39 | 58.81 | 59.69 | +0.269% | 43,838 | +12.850% | |
| 2026-01-29 | 58.27 | 59.68 | 58.10 | 59.53 | +1.917% | 26,415 | +13.153% | |
| 2026-01-28 | 58.54 | 59.02 | 57.94 | 58.41 | -0.154% | 29,396 | +15.323% | |
| 2026-01-27 | 59.80 | 60.42 | 57.00 | 58.50 | -3.258% | 33,301 | +15.145% | |
| 2026-01-26 | 60.60 | 61.81 | 59.71 | 60.47 | +0.249% | 35,769 | +11.394% | |
| 2026-01-23 | 62.53 | 62.91 | 60.16 | 60.32 | -4.375% | 28,344 | +11.671% | |
| 2026-01-22 | 63.38 | 64.17 | 62.67 | 63.08 | -0.395% | 54,326 | +6.785% | |
| 2026-01-21 | 60.75 | 63.67 | 60.75 | 63.33 | +5.252% | 35,190 | +6.363% | |
| 2026-01-20 | 60.04 | 61.05 | 59.53 | 60.17 | -1.085% | 27,677 | +11.949% | |
| 2026-01-16 | 61.28 | 61.79 | 60.83 | 60.83 | -1.009% | 18,146 | +10.735% | |
| 2026-01-15 | 61.00 | 62.02 | 60.79 | 61.45 | +2.553% | 23,322 | +9.618% | |
| 2026-01-14 | 59.60 | 60.28 | 59.45 | 59.92 | +0.909% | 20,069 | +12.417% | |
| 2026-01-13 | 59.69 | 59.90 | 58.99 | 59.38 | 0.000% | 19,046 | +13.439% | |
| 2026-01-12 | 59.27 | 59.62 | 58.05 | 59.38 | +0.304% | 34,733 | +13.439% | |
| 2026-01-09 | 59.92 | 60.25 | 59.10 | 59.20 | -1.857% | 30,471 | +13.784% | |
| 2026-01-08 | 58.00 | 60.56 | 58.00 | 60.32 | +3.643% | 28,500 | +11.671% | |
| 2026-01-07 | 58.81 | 58.97 | 57.38 | 58.20 | -0.189% | 29,126 | +15.739% | |
| 2026-01-06 | 58.03 | 58.48 | 57.38 | 58.31 | +0.483% | 24,029 | +15.520% | |
| 2026-01-05 | 58.30 | 59.37 | 57.87 | 58.03 | +1.027% | 19,294 | +16.078% | |
| 2026-01-02 | 58.01 | 58.01 | 56.79 | 57.44 | -0.623% | 18,618 | +17.270% | |
| 2025-12-31 | 58.01 | 58.69 | 57.78 | 57.80 | -0.875% | 16,640 | +16.540% | |
| 2025-12-30 | 58.61 | 59.34 | 58.10 | 58.31 | -1.019% | 23,722 | +15.520% | |
| 2025-12-29 | 60.21 | 60.21 | 58.49 | 58.91 | -0.792% | 22,328 | +14.344% | |
| 2025-12-26 | 59.01 | 59.38 | 58.91 | 59.38 | -0.101% | 10,349 | +13.439% | |
| 2025-12-24 | 59.48 | 59.96 | 59.06 | 59.44 | -0.067% | 13,587 | +13.324% | |
| 2025-12-23 | 59.99 | 60.10 | 59.29 | 59.48 | -0.419% | 22,526 | +13.248% | |
| 2025-12-22 | 60.76 | 60.85 | 59.52 | 59.73 | -1.953% | 22,394 | +12.774% | |
| 2025-12-19 | 61.80 | 61.80 | 60.33 | 60.92 | -0.766% | 48,736 | +10.571% | |
| 2025-12-18 | 61.69 | 62.15 | 61.38 | 61.39 | +0.508% | 20,735 | +9.725% | |
| 2025-12-17 | 61.15 | 61.15 | 60.57 | 61.08 | +0.543% | 18,974 | +10.282% | |
| 2025-12-16 | 60.48 | 61.05 | 60.40 | 60.75 | -0.049% | 22,383 | +10.881% | |
| 2025-12-15 | 60.75 | 61.45 | 60.49 | 60.78 | +0.779% | 22,194 | +10.826% | |
| 2025-12-12 | 59.78 | 60.59 | 59.61 | 60.31 | +0.567% | 42,463 | +11.690% | |
| 2025-12-11 | 59.86 | 60.72 | 58.87 | 59.97 | -0.067% | 27,257 | +12.323% | |
| 2025-12-10 | 57.86 | 60.46 | 57.86 | 60.01 | +4.492% | 36,288 | +12.248% | |
| 2025-12-09 | 57.67 | 57.77 | 57.18 | 57.43 | +1.038% | 14,164 | +17.291% | |
| 2025-12-08 | 56.90 | 57.17 | 56.75 | 56.84 | 0.000% | 11,379 | +18.508% | |
| 2025-12-05 | 56.79 | 56.84 | 56.41 | 56.84 | -0.420% | 13,088 | +18.508% | |
| 2025-12-04 | 57.07 | 57.25 | 56.48 | 57.08 | -0.157% | 12,014 | +18.010% | |
| 2025-12-03 | 56.67 | 57.30 | 56.67 | 57.17 | +1.998% | 12,183 | +17.824% | |
| 2025-12-02 | 55.96 | 56.45 | 55.20 | 56.05 | +0.107% | 20,517 | +20.178% | |
| 2025-12-01 | 55.41 | 56.37 | 55.41 | 55.99 | +0.937% | 9,337 | +20.307% | |
| 2025-11-28 | 55.41 | 55.79 | 55.37 | 55.47 | -0.520% | 7,673 | +21.435% | |
| 2025-11-26 | 55.50 | 55.99 | 55.39 | 55.76 | -0.393% | 14,146 | +20.803% | |
| 2025-11-25 | 55.54 | 56.24 | 55.54 | 55.98 | +2.791% | 33,725 | +20.329% | |
| 2025-11-24 | 54.85 | 54.86 | 53.82 | 54.46 | -0.820% | 35,221 | +23.687% | |
| 2025-11-21 | 53.05 | 55.47 | 53.05 | 54.91 | +3.623% | 27,687 | +22.673% | |
| 2025-11-20 | 53.17 | 54.31 | 52.66 | 52.99 | -0.301% | 43,749 | +27.118% | |
| 2025-11-19 | 53.91 | 53.91 | 52.06 | 53.15 | +1.238% | 18,104 | +26.736% | |
| 2025-11-18 | 52.73 | 53.33 | 52.48 | 52.50 | +0.134% | 21,318 | +28.305% | |
| 2025-11-17 | 54.05 | 54.34 | 52.10 | 52.43 | -3.728% | 29,188 | +28.476% | |
| 2025-11-14 | 54.45 | 54.99 | 53.69 | 54.46 | -0.530% | 25,098 | +23.687% | |
| 2025-11-13 | 54.55 | 55.55 | 54.20 | 54.75 | +0.440% | 39,607 | +23.032% | |
| 2025-11-12 | 55.45 | 55.45 | 54.35 | 54.51 | -0.783% | 14,786 | +23.574% | |
| 2025-11-11 | 54.66 | 55.08 | 54.17 | 54.94 | +0.974% | 28,884 | +22.606% | |
| 2025-11-10 | 54.05 | 54.90 | 53.49 | 54.41 | +1.077% | 25,698 | +23.801% | |
| 2025-11-07 | 53.51 | 54.00 | 53.14 | 53.83 | +0.749% | 18,503 | +25.135% | |
| 2025-11-06 | 53.59 | 53.90 | 53.42 | 53.43 | -0.909% | 14,340 | +26.071% | |
| 2025-11-05 | 53.55 | 54.00 | 53.08 | 53.92 | +1.334% | 23,421 | +24.926% | |
| 2025-11-04 | 52.62 | 53.25 | 52.62 | 53.21 | +0.188% | 13,430 | +26.593% | |
| 2025-11-03 | 52.90 | 53.25 | 52.56 | 53.11 | -0.075% | 19,674 | +26.831% | Div $0.310 |
| 2025-10-31 | 53.32 | 53.72 | 52.74 | 53.15 | -1.190% | 13,856 | +26.736% | |
| 2025-10-30 | 53.09 | 54.01 | 53.09 | 53.79 | +0.881% | 18,719 | +25.228% | |
| 2025-10-29 | 53.11 | 54.80 | 52.60 | 53.32 | -0.299% | 43,650 | +26.332% | |
| 2025-10-28 | 54.04 | 55.51 | 53.02 | 53.48 | -1.691% | 23,872 | +25.954% | |
| 2025-10-27 | 55.83 | 58.06 | 54.31 | 54.40 | -2.404% | 28,111 | +23.824% | |
| 2025-10-24 | 54.97 | 55.74 | 54.52 | 55.74 | +2.275% | 14,918 | +20.847% | |
| 2025-10-23 | 54.42 | 55.62 | 53.73 | 54.50 | -0.457% | 39,666 | +23.596% | |
| 2025-10-22 | 54.77 | 55.79 | 54.25 | 54.75 | -0.905% | 31,903 | +23.032% | |
| 2025-10-21 | 57.50 | 57.50 | 54.59 | 55.25 | +2.372% | 34,851 | +21.919% | |
| 2025-10-20 | 52.20 | 53.97 | 52.08 | 53.97 | +5.431% | 33,905 | +24.810% | |
| 2025-10-17 | 51.32 | 51.78 | 51.05 | 51.19 | -0.137% | 26,427 | +31.588% | |
| 2025-10-16 | 53.61 | 53.65 | 50.54 | 51.26 | -5.127% | 36,547 | +31.409% | |
| 2025-10-15 | 53.62 | 54.35 | 53.25 | 54.03 | -0.680% | 26,147 | +24.671% | |
| 2025-10-14 | 52.79 | 54.73 | 51.23 | 54.40 | +2.972% | 32,995 | +23.824% | |
| 2025-10-13 | 51.79 | 53.05 | 51.79 | 52.83 | +1.812% | 21,247 | +27.503% | |
| 2025-10-10 | 53.92 | 54.48 | 51.85 | 51.89 | -3.532% | 26,398 | +29.813% | |
| 2025-10-09 | 54.30 | 54.45 | 53.53 | 53.79 | -1.212% | 17,264 | +25.228% | |
| 2025-10-08 | 54.16 | 54.75 | 54.08 | 54.45 | +0.018% | 14,237 | +23.710% | |
| 2025-10-07 | 54.56 | 55.13 | 54.40 | 54.44 | -1.287% | 31,007 | +23.733% | |
| 2025-10-06 | 54.91 | 55.58 | 54.32 | 55.15 | +1.193% | 31,237 | +22.140% | |
| 2025-10-03 | 54.57 | 55.12 | 54.03 | 54.50 | +0.833% | 14,686 | +23.596% | |
| 2025-10-02 | 53.56 | 54.22 | 53.32 | 54.05 | -0.295% | 18,020 | +24.625% | |
| 2025-10-01 | 54.30 | 54.55 | 53.51 | 54.21 | -0.212% | 29,706 | +24.258% | |
| 2025-09-30 | 54.54 | 54.58 | 53.59 | 54.33 | -0.704% | 22,434 | +23.994% | |
| 2025-09-29 | 55.98 | 55.98 | 54.53 | 54.71 | -2.269% | 28,560 | +23.122% | |
| 2025-09-26 | 55.25 | 56.24 | 54.90 | 55.98 | +1.376% | 53,908 | +20.329% | |
| 2025-09-25 | 54.71 | 55.43 | 54.71 | 55.22 | +0.109% | 21,676 | +21.985% | |
| 2025-09-24 | 55.25 | 55.52 | 54.75 | 55.16 | +0.291% | 19,074 | +22.117% | |
| 2025-09-23 | 55.95 | 56.43 | 54.90 | 55.00 | -0.954% | 23,682 | +22.473% | |
| 2025-09-22 | 55.48 | 55.89 | 55.07 | 55.53 | -0.963% | 19,598 | +21.304% | |
| 2025-09-19 | 56.93 | 56.93 | 55.38 | 56.07 | -1.511% | 78,707 | +20.136% | |
| 2025-09-18 | 55.41 | 57.10 | 54.62 | 56.93 | +3.547% | 35,871 | +18.321% | |
| 2025-09-17 | 54.25 | 56.45 | 54.05 | 54.98 | +1.103% | 40,891 | +22.517% | |
| 2025-09-16 | 54.67 | 54.68 | 54.17 | 54.38 | -1.486% | 24,726 | +23.869% | |
| 2025-09-15 | 55.96 | 55.96 | 55.05 | 55.20 | -0.325% | 16,034 | +22.029% | |
| 2025-09-12 | 56.08 | 56.27 | 55.30 | 55.38 | -1.739% | 19,700 | +21.632% | |
| 2025-09-11 | 55.89 | 56.56 | 55.29 | 56.36 | +0.967% | 39,172 | +19.517% | |
| 2025-09-10 | 56.39 | 56.39 | 55.70 | 55.82 | -0.428% | 14,387 | +20.674% | |
| 2025-09-09 | 56.21 | 56.53 | 55.84 | 56.06 | -0.770% | 21,163 | +20.157% | |
| 2025-09-08 | 56.60 | 56.76 | 55.65 | 56.49 | +0.436% | 29,341 | +19.232% | |
| 2025-09-05 | 57.07 | 57.56 | 55.38 | 56.25 | -0.811% | 28,216 | +19.751% | |
| 2025-09-04 | 56.15 | 56.79 | 55.63 | 56.71 | +1.594% | 21,829 | +18.780% | |
| 2025-09-03 | 55.63 | 56.48 | 54.94 | 55.82 | -0.286% | 34,574 | +20.674% | |
| 2025-09-02 | 55.75 | 56.13 | 55.05 | 55.98 | -0.507% | 22,579 | +20.329% | |
| 2025-08-29 | 56.70 | 56.89 | 56.20 | 56.27 | -0.767% | 25,613 | +19.719% | |
| 2025-08-28 | 57.10 | 57.10 | 56.25 | 56.70 | -0.106% | 22,433 | +18.801% | |
| 2025-08-27 | 55.99 | 57.07 | 55.99 | 56.76 | +1.014% | 22,848 | +18.675% | |
| 2025-08-26 | 55.84 | 56.74 | 55.17 | 56.19 | +1.079% | 18,910 | +19.879% | |
| 2025-08-25 | 55.76 | 56.20 | 54.72 | 55.59 | -0.944% | 24,149 | +21.173% | |
| 2025-08-22 | 54.32 | 56.22 | 54.32 | 56.12 | +5.330% | 37,842 | +20.029% | |
| 2025-08-21 | 53.45 | 54.92 | 52.86 | 53.28 | +0.056% | 61,944 | +26.426% | |
| 2025-08-20 | 52.96 | 53.32 | 52.51 | 53.25 | +0.662% | 38,688 | +26.498% | |
| 2025-08-19 | 53.15 | 53.86 | 52.59 | 52.90 | +0.057% | 30,165 | +27.335% | |
| 2025-08-18 | 52.33 | 52.87 | 51.54 | 52.87 | +0.590% | 25,246 | +27.407% | |
| 2025-08-15 | 53.68 | 54.59 | 51.98 | 52.56 | -1.757% | 61,792 | +28.158% | |
| 2025-08-14 | 52.94 | 53.56 | 52.78 | 53.50 | +0.338% | 23,704 | +25.907% | |
| 2025-08-13 | 53.19 | 53.77 | 53.06 | 53.32 | +0.851% | 36,370 | +26.332% | |
| 2025-08-12 | 51.31 | 53.02 | 51.31 | 52.87 | +4.095% | 30,867 | +27.407% | |
| 2025-08-11 | 50.94 | 51.14 | 50.52 | 50.79 | +0.336% | 23,430 | +32.625% | |
| 2025-08-08 | 49.77 | 51.92 | 49.49 | 50.62 | +1.119% | 23,040 | +33.070% | |
| 2025-08-07 | 51.32 | 51.32 | 49.99 | 50.06 | -2.045% | 32,548 | +34.559% | |
| 2025-08-06 | 51.05 | 51.31 | 50.67 | 51.10 | +0.285% | 22,132 | +31.807% | |
| 2025-08-05 | 51.77 | 52.29 | 50.75 | 50.96 | -1.735% | 41,887 | +32.182% | |
| 2025-08-04 | 50.59 | 52.48 | 50.59 | 51.86 | +1.826% | 69,187 | +29.888% | Div $0.290 |
| 2025-08-01 | 51.39 | 51.62 | 50.78 | 50.93 | -2.601% | 36,343 | +32.260% | |
| 2025-07-31 | 52.71 | 53.41 | 52.14 | 52.29 | -1.766% | 35,678 | +28.820% | |
| 2025-07-30 | 54.62 | 54.81 | 53.05 | 53.23 | -1.989% | 29,530 | +26.545% | |
| 2025-07-29 | 55.45 | 55.51 | 54.17 | 54.31 | -1.255% | 40,876 | +24.029% | |
| 2025-07-28 | 54.69 | 55.12 | 54.48 | 55.00 | +0.936% | 26,145 | +22.473% | |
| 2025-07-25 | 55.28 | 55.28 | 54.42 | 54.49 | -1.678% | 27,379 | +23.619% | |
| 2025-07-24 | 56.62 | 56.62 | 55.31 | 55.42 | -2.721% | 35,090 | +21.545% | |
| 2025-07-23 | 57.37 | 57.37 | 56.04 | 56.97 | +0.264% | 45,276 | +18.238% | |
| 2025-07-22 | 59.30 | 61.07 | 56.80 | 56.82 | +0.620% | 46,032 | +18.550% | |
| 2025-07-21 | 55.62 | 56.95 | 55.62 | 56.47 | +0.695% | 38,146 | +19.285% | |
| 2025-07-18 | 57.11 | 57.31 | 55.89 | 56.08 | -1.041% | 36,663 | +20.114% | |
| 2025-07-17 | 56.45 | 57.09 | 56.21 | 56.67 | +1.052% | 50,481 | +18.864% | |
| 2025-07-16 | 55.67 | 56.48 | 55.04 | 56.08 | +0.700% | 41,594 | +20.114% | |
| 2025-07-15 | 56.53 | 56.94 | 55.08 | 55.69 | -1.816% | 65,902 | +20.955% | |
| 2025-07-14 | 55.01 | 56.72 | 55.01 | 56.72 | +2.549% | 50,724 | +18.759% | |
| 2025-07-11 | 56.03 | 56.03 | 55.21 | 55.31 | -1.584% | 69,959 | +21.786% | |
| 2025-07-10 | 56.11 | 56.80 | 56.09 | 56.20 | +0.036% | 28,093 | +19.858% | |
| 2025-07-09 | 56.52 | 56.55 | 55.41 | 56.18 | +0.214% | 41,413 | +19.900% | |
| 2025-07-08 | 56.13 | 56.64 | 55.62 | 56.06 | +1.338% | 55,993 | +20.157% | |
| 2025-07-07 | 55.73 | 56.27 | 54.75 | 55.32 | -1.618% | 47,462 | +21.764% | |
| 2025-07-03 | 55.57 | 56.38 | 55.50 | 56.23 | +1.847% | 20,748 | +19.794% | |
| 2025-07-02 | 53.67 | 55.32 | 53.35 | 55.21 | +3.700% | 56,487 | +22.007% | |
| 2025-07-01 | 51.39 | 53.90 | 51.26 | 53.24 | +2.820% | 94,579 | +26.521% | |
| 2025-06-30 | 52.27 | 52.35 | 51.44 | 51.78 | +0.058% | 54,676 | +30.089% | |
| 2025-06-27 | 51.78 | 52.69 | 51.64 | 51.75 | +0.427% | 232,709 | +30.164% | |
| 2025-06-26 | 51.61 | 51.96 | 50.79 | 51.53 | +1.878% | 158,910 | +30.720% | |
| 2025-06-25 | 51.13 | 51.13 | 50.17 | 50.58 | -0.472% | 53,863 | +33.175% | |
| 2025-06-24 | 50.65 | 51.95 | 50.65 | 50.82 | +1.397% | 99,337 | +32.546% | |
| 2025-06-23 | 50.00 | 51.02 | 49.52 | 50.12 | +1.293% | 96,048 | +34.397% | |
| 2025-06-20 | 49.75 | 50.00 | 48.85 | 49.48 | +0.324% | 75,395 | +36.136% | |
| 2025-06-18 | 48.36 | 50.15 | 48.36 | 49.32 | +1.985% | 98,627 | +36.577% | |
| 2025-06-17 | 49.30 | 49.30 | 48.30 | 48.36 | -1.286% | 80,627 | +39.289% | |
| 2025-06-16 | 49.23 | 50.04 | 48.67 | 48.99 | +0.020% | 33,303 | +37.497% | |
| 2025-06-13 | 50.11 | 50.11 | 48.74 | 48.98 | -3.602% | 26,139 | +37.526% | |
| 2025-06-12 | 49.85 | 50.81 | 49.85 | 50.81 | +0.237% | 50,541 | +32.572% | |
| 2025-06-11 | 51.91 | 51.91 | 50.41 | 50.69 | -0.608% | 115,366 | +32.886% | |
| 2025-06-10 | 51.17 | 51.73 | 50.87 | 51.00 | +0.256% | 52,158 | +32.078% | |
| 2025-06-09 | 50.69 | 51.45 | 50.69 | 50.87 | +0.177% | 35,922 | +32.416% | |
| 2025-06-06 | 50.17 | 50.80 | 50.17 | 50.78 | +2.420% | 20,066 | +32.651% | |
| 2025-06-05 | 49.41 | 49.91 | 49.03 | 49.58 | +0.162% | 57,806 | +35.861% | |
| 2025-06-04 | 49.34 | 49.53 | 49.10 | 49.50 | -1.000% | 31,439 | +36.081% | |
| 2025-06-03 | 49.82 | 50.67 | 49.65 | 50.00 | +0.685% | 58,916 | +34.720% | |
| 2025-06-02 | 50.22 | 50.95 | 49.42 | 49.66 | -1.468% | 33,279 | +35.642% | |
| 2025-05-30 | 50.74 | 51.00 | 50.13 | 50.40 | -0.395% | 100,365 | +33.651% | |
| 2025-05-29 | 50.81 | 50.97 | 49.90 | 50.60 | -0.570% | 63,311 | +33.123% | |
| 2025-05-28 | 50.25 | 51.43 | 49.76 | 50.89 | +0.633% | 75,020 | +32.364% | |
| 2025-05-27 | 49.95 | 50.66 | 49.39 | 50.57 | +3.015% | 86,552 | +33.202% | |
| 2025-05-23 | 48.65 | 49.44 | 47.96 | 49.09 | -1.148% | 29,344 | +37.217% | |
| 2025-05-22 | 49.30 | 50.09 | 48.84 | 49.66 | +0.182% | 67,227 | +35.642% | |
| 2025-05-21 | 50.17 | 50.69 | 48.69 | 49.57 | -1.530% | 46,170 | +35.889% | |
| 2025-05-20 | 50.30 | 51.16 | 49.95 | 50.34 | -1.410% | 23,753 | +33.810% | |
| 2025-05-19 | 51.00 | 51.40 | 49.90 | 51.06 | -0.410% | 10,514 | +31.923% | |
| 2025-05-16 | 51.88 | 52.44 | 51.05 | 51.27 | -1.176% | 23,341 | +31.383% | |
| 2025-05-15 | 51.39 | 51.88 | 51.20 | 51.88 | +1.407% | 13,698 | +29.838% | |
| 2025-05-14 | 51.50 | 52.00 | 50.59 | 51.16 | -0.602% | 16,113 | +31.665% | |
| 2025-05-13 | 51.62 | 51.99 | 50.07 | 51.47 | +0.292% | 16,558 | +30.872% | |
| 2025-05-12 | 52.00 | 52.76 | 51.25 | 51.32 | +0.746% | 19,185 | +31.255% | |
| 2025-05-09 | 50.73 | 50.97 | 50.54 | 50.94 | +0.138% | 11,785 | +32.234% | |
| 2025-05-08 | 50.41 | 51.41 | 49.42 | 50.87 | +1.781% | 13,353 | +32.416% | |
| 2025-05-07 | 50.18 | 51.08 | 49.91 | 49.98 | +0.563% | 18,685 | +34.774% | |
| 2025-05-06 | 49.52 | 50.09 | 49.42 | 49.70 | -0.161% | 16,548 | +35.533% | |
| 2025-05-05 | 50.59 | 50.97 | 49.78 | 49.78 | -2.104% | 14,548 | +35.315% | Div $0.270 |
| 2025-05-02 | 50.43 | 51.15 | 50.33 | 50.85 | +2.396% | 9,804 | +32.468% | |
| 2025-05-01 | 49.92 | 50.30 | 49.37 | 49.66 | -1.351% | 16,103 | +35.642% | |
| 2025-04-30 | 49.67 | 50.81 | 49.35 | 50.34 | -0.435% | 20,118 | +33.810% | |
| 2025-04-29 | 49.13 | 50.63 | 48.69 | 50.56 | +2.224% | 42,933 | +33.228% | |
| 2025-04-28 | 49.81 | 51.43 | 48.50 | 49.46 | +0.081% | 16,241 | +36.191% | |
| 2025-04-25 | 50.04 | 50.04 | 48.26 | 49.42 | -1.925% | 17,112 | +36.301% | |
| 2025-04-24 | 49.82 | 50.43 | 48.99 | 50.39 | +1.839% | 29,284 | +33.677% | |
| 2025-04-23 | 47.60 | 49.79 | 47.60 | 49.48 | +3.623% | 23,371 | +36.136% | |
| 2025-04-22 | 45.44 | 48.52 | 43.80 | 47.75 | +10.660% | 30,292 | +41.068% | |
| 2025-04-21 | 43.53 | 43.81 | 42.87 | 43.15 | -0.941% | 18,963 | +56.107% | |
| 2025-04-17 | 43.11 | 43.96 | 43.07 | 43.56 | +0.997% | 52,869 | +54.637% | |
| 2025-04-16 | 43.04 | 43.29 | 42.71 | 43.13 | -0.736% | 18,603 | +56.179% | |
| 2025-04-15 | 41.72 | 43.52 | 41.64 | 43.45 | 0.000% | 18,928 | +55.029% |