HBNC
Horizon Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 21, 2026 11:37:57 AM EDT
19.60USD-0.508%(-0.10)124,964
HBNC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 19.64 | 19.76 | 19.54 | 19.60 | -0.508% | 124,964 | 0.000% | |
| 2026-10-20 | 19.29 | 19.82 | 19.18 | 19.70 | +2.497% | 578,889 | -0.508% | |
| 2026-10-19 | 19.37 | 19.46 | 19.20 | 19.22 | -1.233% | 441,219 | +1.977% | |
| 2026-10-16 | 19.42 | 19.82 | 19.35 | 19.46 | +0.673% | 534,419 | +0.719% | |
| 2026-10-15 | 19.13 | 19.51 | 19.04 | 19.33 | +1.790% | 560,776 | +1.397% | |
| 2026-10-14 | 18.84 | 19.17 | 18.84 | 18.99 | -0.732% | 640,679 | +3.212% | |
| 2026-10-13 | 19.39 | 19.52 | 19.06 | 19.13 | -0.727% | 464,867 | +2.457% | |
| 2026-10-12 | 19.28 | 19.46 | 19.26 | 19.27 | +0.052% | 440,462 | +1.713% | |
| 2026-10-09 | 19.47 | 19.47 | 19.18 | 19.26 | -1.231% | 638,332 | +1.765% | |
| 2026-10-08 | 19.28 | 19.60 | 19.14 | 19.50 | +1.141% | 708,165 | +0.513% | |
| 2026-10-07 | 19.12 | 19.50 | 18.90 | 19.28 | -0.155% | 1,195,636 | +1.660% | |
| 2026-10-06 | 19.35 | 19.52 | 19.29 | 19.31 | +0.364% | 598,792 | +1.502% | |
| 2026-10-05 | 19.49 | 19.50 | 19.18 | 19.24 | -1.232% | 739,152 | +1.871% | |
| 2026-10-02 | 19.31 | 19.80 | 19.31 | 19.48 | +2.096% | 1,201,644 | +0.616% | Div $0.160 |
| 2026-10-01 | 18.73 | 19.13 | 18.49 | 19.08 | +1.328% | 682,837 | +2.725% | |
| 2026-09-30 | 18.89 | 19.00 | 18.76 | 18.83 | -0.159% | 1,012,020 | +4.089% | |
| 2026-09-29 | 19.05 | 19.15 | 18.79 | 18.86 | -0.945% | 521,011 | +3.924% | |
| 2026-09-28 | 19.29 | 19.38 | 19.04 | 19.04 | -1.245% | 569,858 | +2.941% | |
| 2026-09-25 | 19.25 | 19.45 | 19.18 | 19.28 | +0.312% | 692,723 | +1.660% | |
| 2026-09-24 | 19.05 | 19.25 | 18.86 | 19.22 | +1.052% | 583,643 | +1.977% | |
| 2026-09-23 | 19.18 | 19.27 | 19.01 | 19.02 | -0.834% | 399,641 | +3.049% | |
| 2026-09-22 | 19.48 | 19.57 | 19.18 | 19.18 | -0.981% | 512,483 | +2.190% | |
| 2026-09-21 | 19.49 | 19.65 | 19.37 | 19.37 | -0.565% | 480,266 | +1.187% | |
| 2026-09-18 | 19.42 | 19.64 | 19.27 | 19.48 | -0.205% | 1,285,514 | +0.616% | |
| 2026-09-17 | 19.73 | 19.73 | 19.51 | 19.52 | +0.154% | 435,454 | +0.410% | |
| 2026-09-16 | 19.79 | 19.84 | 19.17 | 19.49 | -1.516% | 642,587 | +0.564% | |
| 2026-09-15 | 19.72 | 19.95 | 19.68 | 19.79 | +0.051% | 464,621 | -0.960% | |
| 2026-09-14 | 19.81 | 20.00 | 19.71 | 19.78 | 0.000% | 587,414 | -0.910% | |
| 2026-09-11 | 19.99 | 20.15 | 19.59 | 19.78 | +0.101% | 418,760 | -0.910% | |
| 2026-09-10 | 19.46 | 19.77 | 19.31 | 19.76 | +0.971% | 324,849 | -0.810% | |
| 2026-09-09 | 19.59 | 19.72 | 19.48 | 19.57 | -0.811% | 326,319 | +0.153% | |
| 2026-09-08 | 19.82 | 19.91 | 19.71 | 19.73 | -0.904% | 411,866 | -0.659% | |
| 2026-09-04 | 19.65 | 19.96 | 19.65 | 19.91 | +1.220% | 430,235 | -1.557% | |
| 2026-09-03 | 19.79 | 19.93 | 19.65 | 19.67 | +0.102% | 549,476 | -0.356% | |
| 2026-09-02 | 19.36 | 19.75 | 19.32 | 19.65 | +2.078% | 490,837 | -0.254% | |
| 2026-09-01 | 19.39 | 19.54 | 19.16 | 19.25 | -0.875% | 453,437 | +1.818% | |
| 2026-08-31 | 19.53 | 19.66 | 19.31 | 19.42 | -0.716% | 435,870 | +0.927% | |
| 2026-08-28 | 19.59 | 19.69 | 19.53 | 19.56 | +0.154% | 488,460 | +0.204% | |
| 2026-08-27 | 19.43 | 19.57 | 19.19 | 19.53 | -0.357% | 317,949 | +0.358% | |
| 2026-08-26 | 19.60 | 19.71 | 19.46 | 19.60 | +0.256% | 411,280 | 0.000% | |
| 2026-08-25 | 19.72 | 19.73 | 19.50 | 19.55 | -0.812% | 379,694 | +0.256% | |
| 2026-08-24 | 19.58 | 19.82 | 19.52 | 19.71 | +0.818% | 459,713 | -0.558% | |
| 2026-08-21 | 19.77 | 19.84 | 19.45 | 19.55 | -0.204% | 647,576 | +0.256% | |
| 2026-08-20 | 19.59 | 19.70 | 19.45 | 19.59 | -0.255% | 389,742 | +0.051% | |
| 2026-08-19 | 20.33 | 20.33 | 19.56 | 19.64 | -3.156% | 453,485 | -0.204% | |
| 2026-08-18 | 20.42 | 20.43 | 20.05 | 20.28 | -0.393% | 503,946 | -3.353% | |
| 2026-08-17 | 20.47 | 20.63 | 20.32 | 20.36 | -1.021% | 498,920 | -3.733% | |
| 2026-08-14 | 20.58 | 20.70 | 20.48 | 20.57 | +0.195% | 355,608 | -4.716% | |
| 2026-08-13 | 20.66 | 20.75 | 20.48 | 20.53 | 0.000% | 480,128 | -4.530% | |
| 2026-08-12 | 20.42 | 20.60 | 20.38 | 20.53 | +0.736% | 391,680 | -4.530% | |
| 2026-08-11 | 20.25 | 20.45 | 20.25 | 20.38 | +0.791% | 542,510 | -3.827% | |
| 2026-08-10 | 20.35 | 20.50 | 20.13 | 20.22 | -0.979% | 579,796 | -3.066% | |
| 2026-08-07 | 20.45 | 20.57 | 20.26 | 20.42 | -0.293% | 641,327 | -4.016% | |
| 2026-08-06 | 20.82 | 20.84 | 20.46 | 20.48 | -0.823% | 384,563 | -4.297% | |
| 2026-08-05 | 20.91 | 20.91 | 20.62 | 20.65 | -0.721% | 441,925 | -5.085% | |
| 2026-08-04 | 20.78 | 20.93 | 20.61 | 20.80 | +0.144% | 612,699 | -5.769% | |
| 2026-08-03 | 20.69 | 20.91 | 20.65 | 20.77 | +1.565% | 494,219 | -5.633% | |
| 2026-07-31 | 20.58 | 20.72 | 20.32 | 20.45 | -0.632% | 545,704 | -4.156% | |
| 2026-07-30 | 20.69 | 20.85 | 20.50 | 20.58 | -0.435% | 549,844 | -4.762% | |
| 2026-07-29 | 20.66 | 21.04 | 20.20 | 20.67 | -0.193% | 975,256 | -5.177% | |
| 2026-07-28 | 20.40 | 20.87 | 20.02 | 20.71 | +1.719% | 731,307 | -5.360% | |
| 2026-07-27 | 20.23 | 20.40 | 20.05 | 20.36 | +1.496% | 721,766 | -3.733% | |
| 2026-07-24 | 20.13 | 20.34 | 20.02 | 20.06 | +0.050% | 1,043,525 | -2.293% | |
| 2026-07-23 | 19.16 | 20.05 | 19.04 | 20.05 | -0.792% | 1,512,487 | -2.244% | |
| 2026-07-22 | 20.31 | 20.39 | 19.98 | 20.21 | -0.980% | 728,964 | -3.018% | |
| 2026-07-21 | 20.19 | 20.43 | 19.99 | 20.41 | +0.990% | 468,405 | -3.969% | |
| 2026-07-20 | 20.28 | 20.30 | 20.06 | 20.21 | -0.443% | 671,165 | -3.018% | |
| 2026-07-17 | 20.42 | 20.52 | 20.16 | 20.30 | -1.265% | 641,599 | -3.448% | |
| 2026-07-16 | 19.89 | 20.66 | 19.88 | 20.56 | +3.525% | 869,671 | -4.669% | |
| 2026-07-15 | 19.68 | 19.96 | 19.54 | 19.86 | +1.223% | 456,961 | -1.309% | |
| 2026-07-14 | 19.81 | 19.91 | 19.55 | 19.62 | -0.658% | 427,640 | -0.102% | |
| 2026-07-13 | 19.72 | 19.77 | 19.42 | 19.75 | +0.868% | 457,728 | -0.759% | |
| 2026-07-10 | 19.49 | 19.66 | 19.44 | 19.58 | +0.513% | 484,092 | +0.102% | |
| 2026-07-09 | 19.49 | 19.65 | 19.35 | 19.48 | +0.933% | 499,137 | +0.616% | |
| 2026-07-08 | 19.61 | 19.61 | 19.19 | 19.30 | -1.731% | 560,481 | +1.554% | |
| 2026-07-07 | 20.00 | 20.06 | 19.63 | 19.64 | -1.505% | 555,855 | -0.204% | |
| 2026-07-06 | 19.75 | 20.00 | 19.69 | 19.94 | +0.809% | 604,159 | -1.705% | |
| 2026-07-02 | 20.38 | 20.42 | 19.75 | 19.78 | -3.418% | 605,113 | -0.910% | Div $0.160 |
| 2026-07-01 | 19.95 | 20.50 | 19.86 | 20.48 | +2.503% | 838,591 | -4.297% | |
| 2026-06-30 | 19.97 | 20.05 | 19.83 | 19.98 | -0.399% | 761,796 | -1.902% | |
| 2026-06-29 | 20.03 | 20.10 | 19.84 | 20.06 | -1.134% | 1,065,002 | -2.293% | |
| 2026-06-26 | 19.88 | 20.31 | 19.68 | 20.29 | +2.578% | 3,684,752 | -3.401% | |
| 2026-06-25 | 19.73 | 19.85 | 19.61 | 19.78 | -0.101% | 1,132,825 | -0.910% | |
| 2026-06-24 | 19.70 | 19.80 | 19.59 | 19.80 | +0.610% | 1,083,693 | -1.010% | |
| 2026-06-23 | 19.41 | 19.71 | 19.30 | 19.68 | +1.391% | 1,254,931 | -0.407% | |
| 2026-06-22 | 19.33 | 19.56 | 19.25 | 19.41 | +0.362% | 704,669 | +0.979% | |
| 2026-06-18 | 19.53 | 19.61 | 19.28 | 19.34 | +0.468% | 1,006,595 | +1.344% | |
| 2026-06-17 | 19.39 | 19.68 | 18.70 | 19.25 | -0.926% | 484,772 | +1.818% | |
| 2026-06-16 | 19.47 | 19.61 | 19.25 | 19.43 | +0.569% | 624,752 | +0.875% | |
| 2026-06-15 | 19.90 | 19.93 | 19.21 | 19.32 | -2.177% | 699,346 | +1.449% | |
| 2026-06-12 | 19.50 | 19.75 | 19.43 | 19.75 | +1.178% | 714,611 | -0.759% | |
| 2026-06-11 | 19.43 | 19.63 | 19.25 | 19.52 | +0.983% | 379,012 | +0.410% | |
| 2026-06-10 | 19.26 | 19.54 | 19.26 | 19.33 | +0.782% | 356,749 | +1.397% | |
| 2026-06-09 | 19.03 | 19.38 | 18.94 | 19.18 | +1.481% | 387,801 | +2.190% | |
| 2026-06-08 | 18.80 | 19.06 | 18.78 | 18.90 | +0.800% | 374,416 | +3.704% | |
| 2026-06-05 | 18.73 | 19.04 | 18.65 | 18.75 | +0.107% | 588,820 | +4.533% | |
| 2026-06-04 | 18.50 | 18.75 | 18.46 | 18.73 | +3.082% | 711,632 | +4.645% | |
| 2026-06-03 | 18.57 | 18.57 | 18.14 | 18.17 | -2.521% | 406,222 | +7.870% | |
| 2026-06-02 | 18.24 | 18.71 | 18.11 | 18.64 | +1.969% | 285,372 | +5.150% | |
| 2026-06-01 | 18.36 | 18.42 | 18.09 | 18.28 | -1.456% | 292,164 | +7.221% | |
| 2026-05-29 | 18.44 | 18.62 | 18.44 | 18.55 | +0.379% | 427,925 | +5.660% | |
| 2026-05-28 | 18.40 | 18.54 | 18.15 | 18.48 | +0.271% | 284,708 | +6.061% | |
| 2026-05-27 | 18.79 | 18.84 | 18.42 | 18.43 | -1.707% | 340,363 | +6.348% | |
| 2026-05-26 | 18.50 | 18.75 | 18.44 | 18.75 | +2.236% | 307,714 | +4.533% | |
| 2026-05-22 | 18.47 | 18.55 | 18.30 | 18.34 | -0.434% | 249,798 | +6.870% | |
| 2026-05-21 | 18.23 | 18.45 | 18.06 | 18.42 | +0.491% | 282,441 | +6.406% | |
| 2026-05-20 | 17.94 | 18.46 | 17.81 | 18.33 | +2.288% | 285,851 | +6.929% | |
| 2026-05-19 | 17.84 | 18.02 | 17.70 | 17.92 | +0.112% | 220,017 | +9.375% | |
| 2026-05-18 | 17.70 | 17.99 | 17.70 | 17.90 | +1.705% | 225,709 | +9.497% | |
| 2026-05-15 | 17.86 | 18.00 | 17.52 | 17.60 | -1.566% | 268,363 | +11.364% | |
| 2026-05-14 | 17.84 | 18.05 | 17.84 | 17.88 | +0.732% | 315,218 | +9.620% | |
| 2026-05-13 | 17.95 | 18.14 | 17.74 | 17.75 | -1.771% | 368,606 | +10.423% | |
| 2026-05-12 | 18.08 | 18.13 | 17.75 | 18.07 | -0.331% | 244,817 | +8.467% | |
| 2026-05-11 | 18.51 | 18.72 | 18.09 | 18.13 | -1.947% | 275,537 | +8.108% | |
| 2026-05-08 | 18.62 | 18.66 | 18.28 | 18.49 | -0.377% | 379,022 | +6.003% | |
| 2026-05-07 | 18.59 | 18.75 | 18.48 | 18.56 | -0.322% | 247,356 | +5.603% | |
| 2026-05-06 | 18.59 | 18.76 | 18.51 | 18.62 | +0.812% | 242,327 | +5.263% | |
| 2026-05-05 | 18.06 | 18.51 | 17.25 | 18.47 | +2.270% | 250,846 | +6.118% | |
| 2026-05-04 | 18.18 | 18.35 | 17.96 | 18.06 | -1.419% | 202,286 | +8.527% | |
| 2026-05-01 | 18.09 | 18.35 | 17.85 | 18.32 | +1.215% | 173,564 | +6.987% | |
| 2026-04-30 | 17.91 | 18.21 | 17.79 | 18.10 | +1.061% | 276,431 | +8.287% | |
| 2026-04-29 | 18.27 | 18.36 | 17.88 | 17.91 | -2.610% | 301,472 | +9.436% | |
| 2026-04-28 | 18.18 | 18.50 | 17.95 | 18.39 | +1.884% | 220,217 | +6.580% | |
| 2026-04-27 | 17.74 | 18.18 | 17.74 | 18.05 | +1.234% | 342,861 | +8.587% | |
| 2026-04-24 | 17.78 | 17.98 | 17.61 | 17.83 | +0.169% | 418,124 | +9.927% | |
| 2026-04-23 | 17.50 | 18.03 | 17.50 | 17.80 | +1.425% | 519,195 | +10.112% | |
| 2026-04-22 | 17.75 | 17.77 | 17.15 | 17.55 | -0.735% | 356,426 | +11.681% | |
| 2026-04-21 | 17.96 | 18.07 | 17.64 | 17.68 | -1.614% | 340,881 | +10.860% | |
| 2026-04-20 | 17.98 | 18.18 | 17.58 | 17.97 | -0.222% | 249,291 | +9.071% | |
| 2026-04-17 | 17.82 | 18.26 | 17.82 | 18.01 | +2.446% | 373,253 | +8.828% | |
| 2026-04-16 | 17.65 | 17.77 | 17.13 | 17.58 | -0.958% | 257,893 | +11.490% | |
| 2026-04-15 | 17.84 | 17.91 | 17.62 | 17.75 | +0.056% | 261,086 | +10.423% | |
| 2026-04-14 | 17.63 | 17.86 | 17.34 | 17.74 | +0.226% | 325,536 | +10.485% | |
| 2026-04-13 | 17.67 | 17.75 | 17.13 | 17.70 | 0.000% | 232,000 | +10.734% | |
| 2026-04-10 | 17.56 | 17.71 | 17.31 | 17.70 | +0.511% | 474,896 | +10.734% | |
| 2026-04-09 | 17.13 | 17.70 | 17.05 | 17.61 | +1.499% | 359,407 | +11.300% | |
| 2026-04-08 | 17.47 | 17.56 | 17.24 | 17.35 | +2.481% | 353,697 | +12.968% | |
| 2026-04-07 | 16.54 | 16.97 | 16.54 | 16.93 | +0.296% | 214,857 | +15.771% | |
| 2026-04-06 | 16.67 | 16.98 | 16.67 | 16.88 | +0.716% | 182,622 | +16.114% | |
| 2026-04-02 | 16.25 | 16.77 | 16.25 | 16.76 | -0.060% | 251,242 | +16.945% | Div $0.160 |
| 2026-04-01 | 16.62 | 16.98 | 16.62 | 16.77 | +1.207% | 289,508 | +16.875% | |
| 2026-03-31 | 16.61 | 16.66 | 16.34 | 16.57 | +1.284% | 446,450 | +18.286% | |
| 2026-03-30 | 16.36 | 16.41 | 16.19 | 16.36 | +0.925% | 338,323 | +19.804% | |
| 2026-03-27 | 16.30 | 16.33 | 16.00 | 16.21 | -0.796% | 370,474 | +20.913% | |
| 2026-03-26 | 16.14 | 16.39 | 16.07 | 16.34 | +0.678% | 294,400 | +19.951% | |
| 2026-03-25 | 16.43 | 16.59 | 16.05 | 16.23 | -0.185% | 336,735 | +20.764% | |
| 2026-03-24 | 15.96 | 16.54 | 15.93 | 16.26 | +0.370% | 321,167 | +20.541% | |
| 2026-03-23 | 16.13 | 16.58 | 16.05 | 16.20 | +2.467% | 436,890 | +20.988% | |
| 2026-03-20 | 16.00 | 16.01 | 15.70 | 15.81 | -0.691% | 715,318 | +23.972% | |
| 2026-03-19 | 15.51 | 16.02 | 15.43 | 15.92 | +2.248% | 396,383 | +23.116% | |
| 2026-03-18 | 15.83 | 15.89 | 15.53 | 15.57 | -2.014% | 433,560 | +25.883% | |
| 2026-03-17 | 16.08 | 16.19 | 15.79 | 15.89 | -0.314% | 311,368 | +23.348% | |
| 2026-03-16 | 16.11 | 16.20 | 15.90 | 15.94 | +0.315% | 305,701 | +22.961% | |
| 2026-03-13 | 16.08 | 16.13 | 15.78 | 15.89 | -0.188% | 357,917 | +23.348% | |
| 2026-03-12 | 15.63 | 15.95 | 15.62 | 15.92 | -0.500% | 314,851 | +23.116% | |
| 2026-03-11 | 16.16 | 16.16 | 15.85 | 16.00 | -1.051% | 255,635 | +22.500% | |
| 2026-03-10 | 16.20 | 16.55 | 16.05 | 16.17 | -0.798% | 384,569 | +21.212% | |
| 2026-03-09 | 16.00 | 16.41 | 15.55 | 16.30 | +0.061% | 466,095 | +20.245% | |
| 2026-03-06 | 16.22 | 16.37 | 15.88 | 16.29 | -2.513% | 490,261 | +20.319% | |
| 2026-03-05 | 16.64 | 16.92 | 16.48 | 16.71 | -1.124% | 409,013 | +17.295% | |
| 2026-03-04 | 17.10 | 17.14 | 16.85 | 16.90 | -0.177% | 342,624 | +15.976% | |
| 2026-03-03 | 16.63 | 17.01 | 16.48 | 16.93 | -0.587% | 380,788 | +15.771% | |
| 2026-03-02 | 16.54 | 17.17 | 16.44 | 17.03 | +1.128% | 418,528 | +15.091% | |
| 2026-02-27 | 17.23 | 17.29 | 16.65 | 16.84 | -4.481% | 557,011 | +16.390% | |
| 2026-02-26 | 17.72 | 18.12 | 17.36 | 17.63 | -0.057% | 373,232 | +11.174% | |
| 2026-02-25 | 17.32 | 17.79 | 17.24 | 17.64 | +2.618% | 451,196 | +11.111% | |
| 2026-02-24 | 16.87 | 17.20 | 16.71 | 17.19 | +1.776% | 716,821 | +14.020% | |
| 2026-02-23 | 18.03 | 18.15 | 16.80 | 16.89 | -6.582% | 481,208 | +16.045% | |
| 2026-02-20 | 17.96 | 18.25 | 17.76 | 18.08 | +0.780% | 384,553 | +8.407% | |
| 2026-02-19 | 17.96 | 18.15 | 17.76 | 17.94 | -0.993% | 630,170 | +9.253% | |
| 2026-02-18 | 18.11 | 18.37 | 18.01 | 18.12 | +0.110% | 344,552 | +8.168% | |
| 2026-02-17 | 18.02 | 18.28 | 17.87 | 18.10 | +0.500% | 299,819 | +8.287% | |
| 2026-02-13 | 17.76 | 18.04 | 17.51 | 18.01 | +1.351% | 255,842 | +8.828% | |
| 2026-02-12 | 18.28 | 18.40 | 17.57 | 17.77 | -2.040% | 272,938 | +10.298% | |
| 2026-02-11 | 18.44 | 18.59 | 17.98 | 18.14 | -1.413% | 265,961 | +8.049% | |
| 2026-02-10 | 18.64 | 18.84 | 18.26 | 18.40 | -1.499% | 279,155 | +6.522% | |
| 2026-02-09 | 18.51 | 18.83 | 18.33 | 18.68 | +0.538% | 210,948 | +4.925% | |
| 2026-02-06 | 18.43 | 18.62 | 18.29 | 18.58 | +1.808% | 400,070 | +5.490% | |
| 2026-02-05 | 18.18 | 18.35 | 17.82 | 18.25 | +0.330% | 381,971 | +7.397% | |
| 2026-02-04 | 18.24 | 18.43 | 18.10 | 18.19 | +0.831% | 376,062 | +7.752% | |
| 2026-02-03 | 17.92 | 18.39 | 17.76 | 18.04 | +0.445% | 367,782 | +8.647% | |
| 2026-02-02 | 17.66 | 18.18 | 17.53 | 17.96 | +1.930% | 472,946 | +9.131% | |
| 2026-01-30 | 17.33 | 17.68 | 17.33 | 17.62 | +0.743% | 506,333 | +11.237% | |
| 2026-01-29 | 17.29 | 17.53 | 17.23 | 17.49 | +1.391% | 349,472 | +12.064% | |
| 2026-01-28 | 17.59 | 17.59 | 17.24 | 17.25 | -1.765% | 345,517 | +13.623% | |
| 2026-01-27 | 17.41 | 17.63 | 17.34 | 17.56 | +1.036% | 294,300 | +11.617% | |
| 2026-01-26 | 17.60 | 17.69 | 17.05 | 17.38 | -1.250% | 383,369 | +12.773% | |
| 2026-01-23 | 18.56 | 18.56 | 17.56 | 17.60 | -5.529% | 475,652 | +11.364% | |
| 2026-01-22 | 18.50 | 19.07 | 18.29 | 18.63 | +2.138% | 632,874 | +5.207% | |
| 2026-01-21 | 17.32 | 18.26 | 17.32 | 18.24 | +5.617% | 375,005 | +7.456% | |
| 2026-01-20 | 17.20 | 17.38 | 17.14 | 17.27 | -1.371% | 246,501 | +13.492% | |
| 2026-01-16 | 17.55 | 17.77 | 17.43 | 17.51 | -0.793% | 415,246 | +11.936% | |
| 2026-01-15 | 17.36 | 17.78 | 17.33 | 17.65 | +1.847% | 349,370 | +11.048% | |
| 2026-01-14 | 17.03 | 17.39 | 16.82 | 17.33 | +1.762% | 404,484 | +13.099% | |
| 2026-01-13 | 17.17 | 17.23 | 16.99 | 17.03 | -0.234% | 306,611 | +15.091% | |
| 2026-01-12 | 16.96 | 17.18 | 16.84 | 17.07 | +0.235% | 308,151 | +14.821% | |
| 2026-01-09 | 16.97 | 17.28 | 16.82 | 17.03 | -0.584% | 296,354 | +15.091% | |
| 2026-01-08 | 16.56 | 17.34 | 16.56 | 17.13 | +2.759% | 360,521 | +14.419% | |
| 2026-01-07 | 16.85 | 17.07 | 16.42 | 16.67 | -1.127% | 312,273 | +17.576% | |
| 2026-01-06 | 16.67 | 16.94 | 16.57 | 16.86 | 0.000% | 272,491 | +16.251% | |
| 2026-01-05 | 16.51 | 17.13 | 16.51 | 16.86 | +1.935% | 315,349 | +16.251% | |
| 2026-01-02 | 16.83 | 16.85 | 16.41 | 16.54 | -2.476% | 276,639 | +18.501% | Div $0.160 |
| 2025-12-31 | 17.10 | 17.27 | 16.81 | 16.96 | -0.469% | 344,729 | +15.566% | |
| 2025-12-30 | 17.26 | 17.26 | 17.04 | 17.04 | -1.389% | 233,380 | +15.023% | |
| 2025-12-29 | 17.46 | 17.52 | 17.27 | 17.28 | -1.031% | 256,513 | +13.426% | |
| 2025-12-26 | 17.51 | 17.58 | 17.38 | 17.46 | -0.795% | 201,713 | +12.257% | |
| 2025-12-24 | 17.65 | 17.66 | 17.51 | 17.60 | -0.396% | 224,465 | +11.364% | |
| 2025-12-23 | 17.72 | 17.80 | 17.57 | 17.67 | -0.842% | 392,249 | +10.922% | |
| 2025-12-22 | 18.06 | 18.28 | 17.80 | 17.82 | -1.438% | 293,854 | +9.989% | |
| 2025-12-19 | 18.23 | 18.34 | 17.99 | 18.08 | -1.256% | 2,024,583 | +8.407% | |
| 2025-12-18 | 18.28 | 18.41 | 17.59 | 18.31 | +0.993% | 400,484 | +7.045% | |
| 2025-12-17 | 18.36 | 18.51 | 18.08 | 18.13 | -1.253% | 357,518 | +8.108% | |
| 2025-12-16 | 18.50 | 18.70 | 18.34 | 18.36 | -0.542% | 457,156 | +6.754% | |
| 2025-12-15 | 18.57 | 18.60 | 18.42 | 18.46 | -0.054% | 448,132 | +6.176% | |
| 2025-12-12 | 18.45 | 18.55 | 18.27 | 18.47 | +0.490% | 389,367 | +6.118% | |
| 2025-12-11 | 18.19 | 18.56 | 18.01 | 18.38 | +1.267% | 447,455 | +6.638% | |
| 2025-12-10 | 17.64 | 18.31 | 16.90 | 18.15 | +2.950% | 486,184 | +7.989% | |
| 2025-12-09 | 17.48 | 17.77 | 17.44 | 17.63 | +1.147% | 385,187 | +11.174% | |
| 2025-12-08 | 17.40 | 17.59 | 17.34 | 17.43 | +0.810% | 305,678 | +12.450% | |
| 2025-12-05 | 17.25 | 17.45 | 17.25 | 17.29 | -0.461% | 267,918 | +13.360% | |
| 2025-12-04 | 17.37 | 17.48 | 17.32 | 17.37 | -0.458% | 245,963 | +12.838% | |
| 2025-12-03 | 17.25 | 17.61 | 17.25 | 17.45 | +1.159% | 308,396 | +12.321% | |
| 2025-12-02 | 17.25 | 17.45 | 17.10 | 17.25 | +0.524% | 216,861 | +13.623% | |
| 2025-12-01 | 16.96 | 17.40 | 16.96 | 17.16 | +0.117% | 298,009 | +14.219% | |
| 2025-11-28 | 17.18 | 17.29 | 17.08 | 17.14 | -0.522% | 177,136 | +14.352% | |
| 2025-11-26 | 16.97 | 17.28 | 16.97 | 17.23 | +0.996% | 272,583 | +13.755% | |
| 2025-11-25 | 16.53 | 17.14 | 16.53 | 17.06 | +3.898% | 532,832 | +14.889% | |
| 2025-11-24 | 16.45 | 16.55 | 16.29 | 16.42 | +0.244% | 292,673 | +19.367% | |
| 2025-11-21 | 15.76 | 16.45 | 15.75 | 16.38 | +4.198% | 300,102 | +19.658% | |
| 2025-11-20 | 15.90 | 16.18 | 15.70 | 15.72 | -0.127% | 183,858 | +24.682% | |
| 2025-11-19 | 15.60 | 15.78 | 15.56 | 15.74 | +0.704% | 223,971 | +24.524% | |
| 2025-11-18 | 15.56 | 15.74 | 15.46 | 15.63 | -0.128% | 284,964 | +25.400% | |
| 2025-11-17 | 16.06 | 16.16 | 15.59 | 15.65 | -3.036% | 298,832 | +25.240% | |
| 2025-11-14 | 16.02 | 16.15 | 15.80 | 16.14 | +0.373% | 180,423 | +21.437% | |
| 2025-11-13 | 16.03 | 16.31 | 15.99 | 16.08 | -0.372% | 171,143 | +21.891% | |
| 2025-11-12 | 16.19 | 16.44 | 16.10 | 16.14 | -0.432% | 142,584 | +21.437% | |
| 2025-11-11 | 16.04 | 16.26 | 15.95 | 16.21 | +0.934% | 163,419 | +20.913% | |
| 2025-11-10 | 16.07 | 16.18 | 15.96 | 16.06 | +0.375% | 197,527 | +22.042% | |
| 2025-11-07 | 15.84 | 16.01 | 15.72 | 16.00 | +0.883% | 228,449 | +22.500% | |
| 2025-11-06 | 15.88 | 15.96 | 15.68 | 15.86 | -0.689% | 220,517 | +23.581% | |
| 2025-11-05 | 15.64 | 16.09 | 15.60 | 15.97 | +2.241% | 260,941 | +22.730% | |
| 2025-11-04 | 15.64 | 15.72 | 15.50 | 15.62 | -0.699% | 284,845 | +25.480% | |
| 2025-11-03 | 15.55 | 15.74 | 15.47 | 15.73 | +0.833% | 285,394 | +24.603% | |
| 2025-10-31 | 15.60 | 15.62 | 15.42 | 15.60 | -0.637% | 346,146 | +25.641% | |
| 2025-10-30 | 15.82 | 16.04 | 15.56 | 15.70 | -0.946% | 425,350 | +24.841% | |
| 2025-10-29 | 16.18 | 16.31 | 15.65 | 15.85 | -2.100% | 372,660 | +23.659% | |
| 2025-10-28 | 16.26 | 16.46 | 16.13 | 16.19 | -0.431% | 936,268 | +21.062% | |
| 2025-10-27 | 16.69 | 16.69 | 16.10 | 16.26 | -2.048% | 458,422 | +20.541% | |
| 2025-10-24 | 15.90 | 16.70 | 15.70 | 16.60 | +6.410% | 469,125 | +18.072% | |
| 2025-10-23 | 15.35 | 15.91 | 15.35 | 15.60 | -2.256% | 804,955 | +25.641% | |
| 2025-10-22 | 15.75 | 16.07 | 15.74 | 15.96 | +1.462% | 333,832 | +22.807% | |
| 2025-10-21 | 15.57 | 15.83 | 15.31 | 15.73 | +0.640% | 258,938 | +24.603% | |
| 2025-10-20 | 15.34 | 15.65 | 15.20 | 15.63 | +2.492% | 371,424 | +25.400% | |
| 2025-10-17 | 15.26 | 15.45 | 15.12 | 15.25 | +0.860% | 424,914 | +28.525% | |
| 2025-10-16 | 15.63 | 15.65 | 14.99 | 15.12 | -3.817% | 785,486 | +29.630% | |
| 2025-10-15 | 15.96 | 16.02 | 15.51 | 15.72 | -1.442% | 444,135 | +24.682% | |
| 2025-10-14 | 15.09 | 16.05 | 15.05 | 15.95 | +4.522% | 472,647 | +22.884% | |
| 2025-10-13 | 15.28 | 15.51 | 14.97 | 15.26 | +1.463% | 281,398 | +28.440% | |
| 2025-10-10 | 15.58 | 15.91 | 15.03 | 15.04 | -3.342% | 343,152 | +30.319% | |
| 2025-10-09 | 16.12 | 16.12 | 15.54 | 15.56 | -3.713% | 324,534 | +25.964% | |
| 2025-10-08 | 16.29 | 16.30 | 16.05 | 16.16 | -0.247% | 388,298 | +21.287% | |
| 2025-10-07 | 16.17 | 16.46 | 16.06 | 16.20 | +0.124% | 524,297 | +20.988% | |
| 2025-10-06 | 16.04 | 16.23 | 15.82 | 16.18 | +1.889% | 326,346 | +21.137% | |
| 2025-10-03 | 15.87 | 16.13 | 15.84 | 15.88 | -0.439% | 306,407 | +23.426% | Div $0.160 |
| 2025-10-02 | 16.07 | 16.11 | 15.81 | 15.95 | -0.932% | 362,342 | +22.884% | |
| 2025-10-01 | 15.89 | 16.13 | 15.81 | 16.10 | +0.562% | 345,063 | +21.739% | |
| 2025-09-30 | 16.06 | 16.18 | 15.79 | 16.01 | -0.744% | 528,799 | +22.423% | |
| 2025-09-29 | 16.23 | 16.23 | 15.87 | 16.13 | -0.432% | 497,727 | +21.513% | |
| 2025-09-26 | 16.18 | 16.30 | 16.10 | 16.20 | +0.559% | 217,330 | +20.988% | |
| 2025-09-25 | 16.14 | 16.25 | 16.00 | 16.11 | -0.556% | 213,661 | +21.664% | |
| 2025-09-24 | 16.26 | 16.34 | 16.06 | 16.20 | -0.308% | 233,257 | +20.988% | |
| 2025-09-23 | 16.24 | 16.49 | 16.11 | 16.25 | -0.123% | 250,841 | +20.615% | |
| 2025-09-22 | 16.50 | 16.51 | 16.21 | 16.27 | -1.394% | 283,179 | +20.467% | |
| 2025-09-19 | 16.84 | 16.84 | 16.45 | 16.50 | -2.019% | 635,786 | +18.788% | |
| 2025-09-18 | 16.21 | 16.85 | 16.17 | 16.84 | +4.402% | 305,810 | +16.390% | |
| 2025-09-17 | 16.14 | 16.62 | 16.03 | 16.13 | 0.000% | 326,551 | +21.513% | |
| 2025-09-16 | 16.22 | 16.47 | 15.96 | 16.13 | -0.738% | 450,262 | +21.513% | |
| 2025-09-15 | 16.36 | 16.39 | 16.12 | 16.25 | 0.000% | 271,212 | +20.615% | |
| 2025-09-12 | 16.40 | 16.49 | 16.11 | 16.25 | -1.096% | 200,446 | +20.615% | |
| 2025-09-11 | 16.44 | 16.45 | 16.24 | 16.43 | +0.367% | 215,447 | +19.294% | |
| 2025-09-10 | 16.44 | 16.55 | 16.32 | 16.37 | -0.365% | 160,420 | +19.731% | |
| 2025-09-09 | 16.60 | 16.66 | 16.38 | 16.43 | -1.203% | 216,403 | +19.294% | |
| 2025-09-08 | 16.64 | 16.70 | 16.06 | 16.63 | -0.120% | 175,129 | +17.859% | |
| 2025-09-05 | 16.88 | 17.02 | 16.54 | 16.65 | -1.011% | 297,919 | +17.718% | |
| 2025-09-04 | 16.75 | 16.82 | 16.49 | 16.82 | +1.082% | 219,896 | +16.528% | |
| 2025-09-03 | 16.66 | 16.86 | 16.46 | 16.64 | -0.597% | 269,277 | +17.788% | |
| 2025-09-02 | 16.86 | 16.93 | 16.60 | 16.74 | -0.712% | 401,632 | +17.085% | |
| 2025-08-29 | 16.85 | 16.91 | 16.71 | 16.86 | -0.118% | 363,033 | +16.251% | |
| 2025-08-28 | 16.64 | 16.91 | 16.47 | 16.88 | +1.687% | 477,156 | +16.114% | |
| 2025-08-27 | 16.25 | 16.65 | 16.25 | 16.60 | +1.529% | 720,223 | +18.072% | |
| 2025-08-26 | 16.10 | 16.51 | 15.71 | 16.35 | +4.406% | 1,587,023 | +19.878% | |
| 2025-08-25 | 15.62 | 15.71 | 15.56 | 15.66 | +0.064% | 995,269 | +25.160% | |
| 2025-08-22 | 15.27 | 15.84 | 15.20 | 15.65 | +3.369% | 1,632,014 | +25.240% | |
| 2025-08-21 | 15.30 | 15.35 | 14.84 | 15.14 | -5.729% | 1,917,290 | +29.458% | |
| 2025-08-20 | 16.08 | 16.14 | 15.96 | 16.06 | +0.125% | 186,076 | +22.042% | |
| 2025-08-19 | 16.04 | 16.27 | 16.03 | 16.04 | +0.125% | 107,035 | +22.195% | |
| 2025-08-18 | 15.92 | 16.05 | 15.83 | 16.02 | +0.439% | 116,343 | +22.347% | |
| 2025-08-15 | 16.25 | 16.25 | 15.92 | 15.95 | -1.422% | 267,076 | +22.884% | |
| 2025-08-14 | 16.01 | 16.22 | 15.98 | 16.18 | -0.431% | 133,093 | +21.137% | |
| 2025-08-13 | 16.07 | 16.27 | 16.05 | 16.25 | +1.626% | 193,328 | +20.615% | |
| 2025-08-12 | 15.44 | 16.03 | 15.29 | 15.99 | +4.442% | 185,096 | +22.577% | |
| 2025-08-11 | 15.28 | 15.45 | 15.19 | 15.31 | +0.591% | 129,174 | +28.021% | |
| 2025-08-08 | 15.17 | 15.29 | 15.01 | 15.22 | +1.264% | 117,791 | +28.778% | |
| 2025-08-07 | 15.37 | 15.37 | 14.98 | 15.03 | -1.248% | 155,248 | +30.406% | |
| 2025-08-06 | 15.41 | 15.45 | 15.21 | 15.22 | -1.105% | 132,757 | +28.778% | |
| 2025-08-05 | 15.27 | 15.40 | 15.07 | 15.39 | +1.250% | 180,711 | +27.355% | |
| 2025-08-04 | 15.02 | 15.21 | 14.98 | 15.20 | +1.266% | 173,043 | +28.947% | |
| 2025-08-01 | 15.28 | 15.28 | 14.88 | 15.01 | -3.099% | 266,966 | +30.580% | |
| 2025-07-31 | 15.94 | 15.94 | 15.39 | 15.49 | -1.588% | 356,367 | +26.533% | |
| 2025-07-30 | 16.06 | 16.08 | 15.49 | 15.74 | -1.502% | 320,448 | +24.524% | |
| 2025-07-29 | 16.04 | 16.04 | 15.69 | 15.98 | +0.125% | 399,130 | +22.653% | |
| 2025-07-28 | 15.64 | 15.98 | 15.56 | 15.96 | +2.177% | 271,522 | +22.807% | |
| 2025-07-25 | 15.48 | 15.70 | 15.25 | 15.62 | +1.100% | 280,900 | +25.480% | |
| 2025-07-24 | 15.89 | 16.00 | 15.32 | 15.45 | -3.013% | 238,757 | +26.861% | |
| 2025-07-23 | 16.04 | 16.04 | 15.77 | 15.93 | +0.063% | 127,641 | +23.038% | |
| 2025-07-22 | 15.57 | 16.12 | 15.57 | 15.92 | +0.442% | 150,309 | +23.116% | |
| 2025-07-21 | 15.97 | 16.13 | 15.83 | 15.85 | -0.440% | 102,745 | +23.659% | |
| 2025-07-18 | 15.98 | 16.05 | 15.76 | 15.92 | +0.252% | 159,243 | +23.116% | |
| 2025-07-17 | 15.64 | 15.91 | 15.64 | 15.88 | +1.535% | 248,537 | +23.426% | |
| 2025-07-16 | 15.57 | 15.70 | 15.29 | 15.64 | +1.427% | 221,919 | +25.320% | |
| 2025-07-15 | 15.86 | 15.97 | 15.36 | 15.42 | -2.652% | 197,338 | +27.108% | |
| 2025-07-14 | 15.66 | 15.87 | 15.37 | 15.84 | +0.827% | 199,017 | +23.737% | |
| 2025-07-11 | 15.84 | 15.86 | 15.68 | 15.71 | -1.628% | 139,025 | +24.761% | |
| 2025-07-10 | 15.97 | 16.13 | 15.87 | 15.97 | -0.063% | 138,947 | +22.730% | |
| 2025-07-09 | 16.21 | 16.22 | 15.90 | 15.98 | -0.560% | 115,778 | +22.653% | |
| 2025-07-08 | 16.15 | 16.34 | 16.05 | 16.07 | -0.062% | 204,049 | +21.966% | |
| 2025-07-07 | 16.22 | 16.45 | 15.71 | 16.08 | -1.891% | 157,252 | +21.891% | |
| 2025-07-03 | 16.19 | 16.49 | 16.14 | 16.39 | +0.676% | 90,167 | +19.585% | Div $0.160 |
| 2025-07-02 | 16.03 | 16.32 | 15.85 | 16.28 | +2.583% | 201,313 | +20.393% | |
| 2025-07-01 | 15.24 | 16.10 | 15.24 | 15.87 | +3.186% | 149,427 | +23.503% | |
| 2025-06-30 | 15.51 | 15.69 | 15.35 | 15.38 | -0.710% | 176,419 | +27.438% | |
| 2025-06-27 | 15.48 | 15.61 | 15.35 | 15.49 | +0.389% | 349,869 | +26.533% | |
| 2025-06-26 | 15.10 | 15.49 | 15.06 | 15.43 | +2.457% | 209,864 | +27.025% | |
| 2025-06-25 | 15.15 | 15.19 | 15.02 | 15.06 | -0.921% | 123,330 | +30.146% | |
| 2025-06-24 | 14.94 | 15.44 | 14.94 | 15.20 | +0.729% | 124,089 | +28.947% | |
| 2025-06-23 | 14.48 | 15.11 | 14.47 | 15.09 | +3.356% | 151,090 | +29.887% | |
| 2025-06-20 | 14.59 | 14.67 | 14.45 | 14.60 | +0.968% | 265,714 | +34.247% | |
| 2025-06-18 | 14.38 | 14.63 | 14.34 | 14.46 | 0.000% | 108,374 | +35.546% | |
| 2025-06-17 | 14.43 | 14.62 | 14.43 | 14.46 | -1.027% | 173,097 | +35.546% | |
| 2025-06-16 | 14.98 | 14.98 | 14.57 | 14.61 | +0.068% | 194,242 | +34.155% | |
| 2025-06-13 | 14.87 | 15.02 | 14.58 | 14.60 | -3.567% | 130,826 | +34.247% | |
| 2025-06-12 | 15.03 | 15.15 | 14.79 | 15.14 | 0.000% | 140,078 | +29.458% | |
| 2025-06-11 | 15.33 | 15.34 | 15.08 | 15.14 | -0.981% | 148,883 | +29.458% | |
| 2025-06-10 | 15.13 | 15.35 | 15.07 | 15.29 | +1.393% | 156,910 | +28.188% | |
| 2025-06-09 | 14.83 | 15.13 | 14.71 | 15.08 | +1.686% | 144,258 | +29.973% | |
| 2025-06-06 | 15.20 | 15.20 | 14.62 | 14.83 | +2.276% | 165,512 | +32.165% | |
| 2025-06-05 | 14.65 | 14.65 | 14.40 | 14.50 | -1.159% | 113,566 | +35.172% | |
| 2025-06-04 | 15.20 | 15.20 | 14.64 | 14.67 | -2.135% | 119,832 | +33.606% | |
| 2025-06-03 | 14.76 | 15.11 | 14.55 | 14.99 | +1.284% | 157,027 | +30.754% | |
| 2025-06-02 | 14.84 | 14.96 | 14.70 | 14.80 | -0.270% | 256,442 | +32.432% | |
| 2025-05-30 | 15.05 | 15.06 | 14.74 | 14.84 | -0.269% | 267,139 | +32.075% | |
| 2025-05-29 | 14.80 | 14.88 | 14.70 | 14.88 | +0.745% | 158,328 | +31.720% | |
| 2025-05-28 | 14.98 | 15.11 | 14.74 | 14.77 | -1.730% | 102,796 | +32.701% | |
| 2025-05-27 | 14.85 | 15.18 | 14.70 | 15.03 | +2.245% | 114,051 | +30.406% | |
| 2025-05-23 | 14.99 | 14.99 | 14.48 | 14.70 | -0.609% | 127,879 | +33.333% | |
| 2025-05-22 | 14.90 | 15.07 | 14.77 | 14.79 | -1.988% | 126,599 | +32.522% | |
| 2025-05-21 | 15.47 | 15.65 | 15.07 | 15.09 | -3.824% | 143,823 | +29.887% | |
| 2025-05-20 | 15.64 | 15.78 | 15.59 | 15.69 | 0.000% | 104,023 | +24.920% | |
| 2025-05-19 | 15.61 | 15.75 | 15.56 | 15.69 | -0.696% | 108,899 | +24.920% | |
| 2025-05-16 | 15.85 | 15.93 | 15.76 | 15.80 | -0.504% | 150,325 | +24.051% | |
| 2025-05-15 | 15.74 | 15.94 | 15.55 | 15.88 | +0.698% | 109,888 | +23.426% | |
| 2025-05-14 | 15.73 | 15.81 | 15.63 | 15.77 | -0.190% | 143,630 | +24.287% | |
| 2025-05-13 | 15.84 | 15.89 | 15.69 | 15.80 | +0.701% | 116,430 | +24.051% | |
| 2025-05-12 | 15.76 | 15.98 | 15.59 | 15.69 | +3.633% | 138,098 | +24.920% | |
| 2025-05-09 | 15.09 | 15.43 | 15.09 | 15.14 | -1.175% | 107,609 | +29.458% | |
| 2025-05-08 | 15.02 | 15.40 | 14.96 | 15.32 | +2.750% | 122,811 | +27.937% | |
| 2025-05-07 | 14.75 | 15.18 | 14.75 | 14.91 | -0.134% | 153,596 | +31.455% | |
| 2025-05-06 | 14.93 | 15.06 | 14.85 | 14.93 | -1.126% | 129,043 | +31.279% | |
| 2025-05-05 | 15.10 | 15.29 | 14.93 | 15.10 | 0.000% | 126,769 | +29.801% | |
| 2025-05-02 | 14.75 | 15.11 | 14.75 | 15.10 | 0.000% | 128,717 | +29.801% |