HBT
HBT Financial, Inc. Common Stock
stockNASDAQ
At CloseOct 5, 2026 3:59:58 PM EDT
36.32USD-0.055%(-0.02)111,343
36.26Bid36.33Ask0.07SpreadHBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.21 | 36.47 | 36.13 | 36.32 | -0.055% | 111,343 | 0.000% | |
| 2026-10-02 | 36.10 | 36.63 | 35.89 | 36.34 | +1.508% | 107,053 | -0.055% | |
| 2026-10-01 | 35.19 | 35.88 | 34.79 | 35.80 | +1.216% | 176,618 | +1.453% | |
| 2026-09-30 | 35.55 | 35.90 | 35.05 | 35.37 | -0.897% | 164,186 | +2.686% | |
| 2026-09-29 | 36.01 | 36.06 | 35.27 | 35.69 | -0.585% | 97,015 | +1.765% | |
| 2026-09-28 | 36.09 | 36.25 | 35.89 | 35.90 | -0.966% | 119,657 | +1.170% | |
| 2026-09-25 | 35.87 | 36.33 | 35.82 | 36.25 | +1.399% | 126,488 | +0.193% | |
| 2026-09-24 | 35.19 | 35.84 | 35.19 | 35.75 | +1.823% | 109,774 | +1.594% | |
| 2026-09-23 | 35.16 | 35.45 | 35.05 | 35.11 | -0.875% | 131,541 | +3.446% | |
| 2026-09-22 | 35.95 | 36.09 | 35.41 | 35.42 | -0.757% | 99,247 | +2.541% | |
| 2026-09-21 | 36.01 | 36.24 | 35.65 | 35.69 | -0.889% | 107,680 | +1.765% | |
| 2026-09-18 | 35.81 | 36.36 | 35.40 | 36.01 | -0.194% | 457,201 | +0.861% | |
| 2026-09-17 | 36.24 | 36.39 | 35.69 | 36.08 | +0.111% | 90,431 | +0.665% | |
| 2026-09-16 | 36.58 | 36.58 | 35.46 | 36.04 | -1.476% | 108,591 | +0.777% | |
| 2026-09-15 | 36.36 | 36.81 | 36.27 | 36.58 | -0.273% | 81,762 | -0.711% | |
| 2026-09-14 | 36.45 | 36.89 | 36.45 | 36.68 | +0.466% | 84,777 | -0.981% | |
| 2026-09-11 | 36.61 | 36.86 | 36.14 | 36.51 | +0.606% | 81,530 | -0.520% | |
| 2026-09-10 | 36.15 | 36.30 | 35.75 | 36.29 | +0.387% | 104,025 | +0.083% | |
| 2026-09-09 | 36.41 | 36.47 | 35.97 | 36.15 | -1.040% | 126,973 | +0.470% | |
| 2026-09-08 | 36.42 | 36.72 | 36.25 | 36.53 | -0.164% | 118,713 | -0.575% | |
| 2026-09-04 | 36.36 | 36.85 | 36.12 | 36.59 | +0.633% | 109,977 | -0.738% | |
| 2026-09-03 | 36.41 | 36.82 | 36.23 | 36.36 | +0.470% | 125,774 | -0.110% | |
| 2026-09-02 | 35.50 | 36.25 | 35.45 | 36.19 | +2.463% | 124,389 | +0.359% | |
| 2026-09-01 | 35.25 | 35.68 | 35.02 | 35.32 | -0.451% | 144,157 | +2.831% | |
| 2026-08-31 | 35.67 | 35.78 | 35.34 | 35.48 | -0.866% | 99,741 | +2.368% | |
| 2026-08-28 | 35.79 | 35.98 | 35.35 | 35.79 | +0.224% | 80,697 | +1.481% | |
| 2026-08-27 | 35.32 | 35.74 | 34.93 | 35.71 | +0.309% | 75,832 | +1.708% | |
| 2026-08-26 | 35.74 | 35.93 | 35.59 | 35.60 | -0.224% | 69,609 | +2.022% | |
| 2026-08-25 | 35.75 | 36.09 | 35.50 | 35.68 | -0.696% | 77,320 | +1.794% | |
| 2026-08-24 | 35.83 | 36.25 | 35.77 | 35.93 | +0.503% | 91,924 | +1.085% | |
| 2026-08-21 | 35.65 | 35.92 | 35.21 | 35.75 | +0.818% | 128,423 | +1.594% | |
| 2026-08-20 | 35.10 | 35.68 | 34.98 | 35.46 | +0.113% | 157,679 | +2.425% | |
| 2026-08-19 | 36.50 | 37.02 | 35.40 | 35.42 | -2.959% | 231,599 | +2.541% | |
| 2026-08-18 | 36.94 | 37.22 | 36.41 | 36.50 | -1.191% | 142,319 | -0.493% | |
| 2026-08-17 | 37.01 | 37.21 | 36.61 | 36.94 | -0.672% | 127,580 | -1.678% | |
| 2026-08-14 | 37.24 | 37.51 | 36.97 | 37.19 | -0.081% | 129,984 | -2.339% | |
| 2026-08-13 | 36.75 | 37.38 | 36.55 | 37.22 | +2.084% | 183,433 | -2.418% | |
| 2026-08-12 | 36.41 | 36.78 | 36.08 | 36.46 | +0.746% | 161,829 | -0.384% | |
| 2026-08-11 | 35.78 | 36.27 | 35.75 | 36.19 | +0.696% | 112,576 | +0.359% | Div $0.250 |
| 2026-08-10 | 36.44 | 36.44 | 35.34 | 35.94 | -1.128% | 245,854 | +1.057% | |
| 2026-08-07 | 36.28 | 36.38 | 35.78 | 36.35 | +0.276% | 108,473 | -0.083% | |
| 2026-08-06 | 36.36 | 36.36 | 35.67 | 36.25 | +0.388% | 87,643 | +0.193% | |
| 2026-08-05 | 36.19 | 36.27 | 35.48 | 36.11 | -0.055% | 87,209 | +0.582% | |
| 2026-08-04 | 35.76 | 36.34 | 35.63 | 36.13 | +0.950% | 88,881 | +0.526% | |
| 2026-08-03 | 35.84 | 36.47 | 35.68 | 35.79 | -0.140% | 138,305 | +1.481% | |
| 2026-07-31 | 35.67 | 36.04 | 35.33 | 35.84 | -0.056% | 111,036 | +1.339% | |
| 2026-07-30 | 36.45 | 36.49 | 35.81 | 35.86 | -1.780% | 118,904 | +1.283% | |
| 2026-07-29 | 36.16 | 36.83 | 35.71 | 36.51 | +0.968% | 187,009 | -0.520% | |
| 2026-07-28 | 35.40 | 36.45 | 34.80 | 36.16 | +4.539% | 157,955 | +0.442% | |
| 2026-07-27 | 33.75 | 35.03 | 33.38 | 34.59 | +3.905% | 221,894 | +5.001% | |
| 2026-07-24 | 32.69 | 33.37 | 32.27 | 33.29 | +2.368% | 136,613 | +9.102% | |
| 2026-07-23 | 31.99 | 32.57 | 31.65 | 32.52 | +0.432% | 132,011 | +11.685% | |
| 2026-07-22 | 32.65 | 32.86 | 32.15 | 32.38 | -1.610% | 95,626 | +12.168% | |
| 2026-07-21 | 32.66 | 33.05 | 32.45 | 32.91 | +0.244% | 142,780 | +10.362% | |
| 2026-07-20 | 32.70 | 32.95 | 32.48 | 32.83 | +0.183% | 136,111 | +10.631% | |
| 2026-07-17 | 33.21 | 33.52 | 32.61 | 32.77 | -1.857% | 162,925 | +10.833% | |
| 2026-07-16 | 31.97 | 33.70 | 31.97 | 33.39 | +3.599% | 233,015 | +8.775% | |
| 2026-07-15 | 31.80 | 32.37 | 31.69 | 32.23 | +1.448% | 95,309 | +12.690% | |
| 2026-07-14 | 32.00 | 32.30 | 31.70 | 31.77 | -0.843% | 139,916 | +14.322% | |
| 2026-07-13 | 31.98 | 32.29 | 31.61 | 32.04 | -0.062% | 146,187 | +13.358% | |
| 2026-07-10 | 32.00 | 32.20 | 31.72 | 32.06 | +0.565% | 78,150 | +13.288% | |
| 2026-07-09 | 31.59 | 32.05 | 31.53 | 31.88 | +0.695% | 149,136 | +13.927% | |
| 2026-07-08 | 32.17 | 32.17 | 31.53 | 31.66 | -1.769% | 145,362 | +14.719% | |
| 2026-07-07 | 32.81 | 32.81 | 31.20 | 32.23 | -1.044% | 109,470 | +12.690% | |
| 2026-07-06 | 32.18 | 32.93 | 31.85 | 32.57 | +1.212% | 200,348 | +11.514% | |
| 2026-07-02 | 32.86 | 33.09 | 32.02 | 32.18 | -1.710% | 122,465 | +12.865% | |
| 2026-07-01 | 31.99 | 32.99 | 31.96 | 32.74 | +2.344% | 201,561 | +10.935% | |
| 2026-06-30 | 31.70 | 32.14 | 31.43 | 31.99 | +0.440% | 177,025 | +13.535% | |
| 2026-06-29 | 31.67 | 31.89 | 31.27 | 31.85 | +0.315% | 147,021 | +14.035% | |
| 2026-06-26 | 31.52 | 32.11 | 31.21 | 31.75 | +0.411% | 1,113,675 | +14.394% | |
| 2026-06-25 | 31.31 | 31.88 | 31.31 | 31.62 | +0.477% | 192,999 | +14.864% | |
| 2026-06-24 | 31.20 | 31.63 | 31.05 | 31.47 | +1.092% | 287,062 | +15.412% | |
| 2026-06-23 | 30.45 | 31.15 | 30.36 | 31.13 | +2.133% | 196,391 | +16.672% | |
| 2026-06-22 | 30.19 | 30.60 | 30.19 | 30.48 | +0.594% | 147,398 | +19.160% | |
| 2026-06-18 | 30.21 | 30.43 | 29.97 | 30.30 | +1.508% | 627,628 | +19.868% | |
| 2026-06-17 | 30.05 | 30.40 | 29.55 | 29.85 | -0.929% | 309,552 | +21.675% | |
| 2026-06-16 | 30.15 | 30.51 | 29.96 | 30.13 | +0.467% | 222,705 | +20.544% | |
| 2026-06-15 | 30.81 | 30.81 | 29.92 | 29.99 | -1.961% | 147,479 | +21.107% | |
| 2026-06-12 | 30.09 | 30.85 | 30.09 | 30.59 | +1.865% | 141,541 | +18.732% | |
| 2026-06-11 | 30.58 | 30.82 | 29.92 | 30.03 | -1.412% | 158,779 | +20.946% | |
| 2026-06-10 | 29.91 | 30.73 | 29.47 | 30.46 | +2.352% | 237,478 | +19.238% | |
| 2026-06-09 | 29.58 | 30.20 | 29.43 | 29.76 | +1.259% | 163,585 | +22.043% | |
| 2026-06-08 | 29.21 | 29.59 | 29.16 | 29.39 | +1.520% | 117,953 | +23.579% | |
| 2026-06-05 | 28.65 | 29.23 | 28.21 | 28.95 | +1.047% | 94,122 | +25.458% | |
| 2026-06-04 | 28.19 | 28.77 | 28.18 | 28.65 | +3.206% | 109,837 | +26.771% | |
| 2026-06-03 | 28.21 | 28.28 | 27.75 | 27.76 | -2.494% | 73,114 | +30.836% | |
| 2026-06-02 | 28.14 | 28.64 | 27.96 | 28.47 | +0.814% | 72,116 | +27.573% | |
| 2026-06-01 | 28.50 | 28.85 | 28.07 | 28.24 | -1.362% | 108,351 | +28.612% | |
| 2026-05-29 | 28.56 | 28.78 | 28.56 | 28.63 | +0.035% | 93,602 | +26.860% | |
| 2026-05-28 | 28.65 | 28.65 | 28.27 | 28.62 | -0.070% | 40,690 | +26.904% | |
| 2026-05-27 | 28.98 | 29.08 | 28.21 | 28.64 | -0.831% | 65,811 | +26.816% | |
| 2026-05-26 | 28.56 | 28.92 | 28.46 | 28.88 | +1.834% | 99,266 | +25.762% | |
| 2026-05-22 | 28.63 | 28.85 | 28.33 | 28.36 | -0.421% | 81,010 | +28.068% | |
| 2026-05-21 | 27.92 | 28.55 | 27.63 | 28.48 | +1.100% | 87,550 | +27.528% | |
| 2026-05-20 | 27.61 | 28.39 | 27.57 | 28.17 | +2.028% | 142,540 | +28.931% | |
| 2026-05-19 | 27.53 | 27.93 | 27.27 | 27.61 | +0.072% | 70,772 | +31.547% | |
| 2026-05-18 | 27.18 | 27.76 | 27.18 | 27.59 | +1.808% | 65,216 | +31.642% | |
| 2026-05-15 | 27.38 | 27.38 | 26.94 | 27.10 | -1.329% | 116,189 | +34.022% | |
| 2026-05-14 | 27.24 | 27.73 | 27.14 | 27.46 | +1.347% | 98,609 | +32.241% | |
| 2026-05-13 | 27.18 | 27.53 | 27.09 | 27.10 | -1.203% | 93,809 | +34.022% | |
| 2026-05-12 | 27.42 | 27.55 | 26.95 | 27.43 | -0.796% | 69,944 | +32.410% | Div $0.230 |
| 2026-05-11 | 28.34 | 28.34 | 27.55 | 27.65 | -2.641% | 121,187 | +31.356% | |
| 2026-05-08 | 28.38 | 28.51 | 28.14 | 28.40 | +0.035% | 78,951 | +27.887% | |
| 2026-05-07 | 28.21 | 28.69 | 27.93 | 28.39 | +0.996% | 89,284 | +27.932% | |
| 2026-05-06 | 28.03 | 28.30 | 27.96 | 28.11 | +1.115% | 61,782 | +29.207% | |
| 2026-05-05 | 27.65 | 28.04 | 27.65 | 27.80 | +0.834% | 70,633 | +30.647% | |
| 2026-05-04 | 28.05 | 28.05 | 27.42 | 27.57 | -1.711% | 55,002 | +31.737% | |
| 2026-05-01 | 27.80 | 28.27 | 27.45 | 28.05 | +1.045% | 69,289 | +29.483% | |
| 2026-04-30 | 27.69 | 28.13 | 27.36 | 27.76 | -0.786% | 103,590 | +30.836% | |
| 2026-04-29 | 28.64 | 29.04 | 27.82 | 27.98 | -2.304% | 59,417 | +29.807% | |
| 2026-04-28 | 28.23 | 29.16 | 27.76 | 28.64 | +3.059% | 111,249 | +26.816% | |
| 2026-04-27 | 28.23 | 28.36 | 27.55 | 27.79 | -1.314% | 92,917 | +30.694% | |
| 2026-04-24 | 28.16 | 28.19 | 27.86 | 28.16 | +0.249% | 61,734 | +28.977% | |
| 2026-04-23 | 28.01 | 28.16 | 27.72 | 28.09 | +0.826% | 32,163 | +29.299% | |
| 2026-04-22 | 27.95 | 28.24 | 27.66 | 27.86 | -0.108% | 40,679 | +30.366% | |
| 2026-04-21 | 28.40 | 28.40 | 27.78 | 27.89 | -1.830% | 63,296 | +30.226% | |
| 2026-04-20 | 28.67 | 28.75 | 28.37 | 28.41 | -1.251% | 67,546 | +27.842% | |
| 2026-04-17 | 28.40 | 29.38 | 28.40 | 28.77 | +2.166% | 81,715 | +26.243% | |
| 2026-04-16 | 28.25 | 28.29 | 27.94 | 28.16 | -0.845% | 41,473 | +28.977% | |
| 2026-04-15 | 28.43 | 28.66 | 27.91 | 28.40 | -0.176% | 56,138 | +27.887% | |
| 2026-04-14 | 28.59 | 28.75 | 28.04 | 28.45 | -0.035% | 63,437 | +27.663% | |
| 2026-04-13 | 28.19 | 28.84 | 27.93 | 28.46 | +0.743% | 220,044 | +27.618% | |
| 2026-04-10 | 28.53 | 28.53 | 27.99 | 28.25 | -1.465% | 25,435 | +28.566% | |
| 2026-04-09 | 28.02 | 28.70 | 28.02 | 28.67 | +1.523% | 45,299 | +26.683% | |
| 2026-04-08 | 28.10 | 28.57 | 28.06 | 28.24 | +2.319% | 69,811 | +28.612% | |
| 2026-04-07 | 27.29 | 27.66 | 27.19 | 27.60 | +0.914% | 45,508 | +31.594% | |
| 2026-04-06 | 27.27 | 27.46 | 27.01 | 27.35 | -0.328% | 116,885 | +32.797% | |
| 2026-04-02 | 26.87 | 27.44 | 26.75 | 27.44 | +0.957% | 39,700 | +32.362% | |
| 2026-04-01 | 26.91 | 27.41 | 26.91 | 27.18 | +1.722% | 51,067 | +33.628% | |
| 2026-03-31 | 27.19 | 27.29 | 26.56 | 26.72 | -1.366% | 71,172 | +35.928% | |
| 2026-03-30 | 26.62 | 27.11 | 26.54 | 27.09 | +2.149% | 81,152 | +34.072% | |
| 2026-03-27 | 26.49 | 26.69 | 26.28 | 26.52 | -0.786% | 47,542 | +36.953% | |
| 2026-03-26 | 26.53 | 26.77 | 26.39 | 26.73 | -0.037% | 30,431 | +35.877% | |
| 2026-03-25 | 26.84 | 27.50 | 26.34 | 26.74 | -0.224% | 39,102 | +35.826% | |
| 2026-03-24 | 26.45 | 26.88 | 26.43 | 26.80 | +0.676% | 41,536 | +35.522% | |
| 2026-03-23 | 26.50 | 27.16 | 26.50 | 26.62 | +1.564% | 76,195 | +36.439% | |
| 2026-03-20 | 26.20 | 26.30 | 25.94 | 26.21 | +0.115% | 150,767 | +38.573% | |
| 2026-03-19 | 25.58 | 26.33 | 25.58 | 26.18 | +1.512% | 49,067 | +38.732% | |
| 2026-03-18 | 26.35 | 26.43 | 25.61 | 25.79 | -2.863% | 50,771 | +40.830% | |
| 2026-03-17 | 26.66 | 26.74 | 26.30 | 26.55 | +0.038% | 78,995 | +36.798% | |
| 2026-03-16 | 26.50 | 26.68 | 26.27 | 26.54 | +1.414% | 102,537 | +36.850% | |
| 2026-03-13 | 26.58 | 26.60 | 26.00 | 26.17 | -0.570% | 34,710 | +38.785% | |
| 2026-03-12 | 25.61 | 26.42 | 25.36 | 26.32 | +1.504% | 57,439 | +37.994% | |
| 2026-03-11 | 25.91 | 25.94 | 25.51 | 25.93 | -1.068% | 92,834 | +40.069% | |
| 2026-03-10 | 25.69 | 26.75 | 25.69 | 26.21 | +0.846% | 45,334 | +38.573% | |
| 2026-03-09 | 25.88 | 26.21 | 24.88 | 25.99 | -1.066% | 501,618 | +39.746% | |
| 2026-03-06 | 26.22 | 26.27 | 25.75 | 26.27 | -2.378% | 37,088 | +38.257% | |
| 2026-03-05 | 27.43 | 27.43 | 26.55 | 26.91 | -2.817% | 65,938 | +34.968% | |
| 2026-03-04 | 27.48 | 28.04 | 27.45 | 27.69 | +1.243% | 59,019 | +31.166% | |
| 2026-03-03 | 26.98 | 27.55 | 26.58 | 27.35 | -0.582% | 270,308 | +32.797% | |
| 2026-03-02 | 26.79 | 27.95 | 26.79 | 27.51 | +2.040% | 29,599 | +32.025% | |
| 2026-02-27 | 27.53 | 27.53 | 26.82 | 26.96 | -3.508% | 35,755 | +34.718% | |
| 2026-02-26 | 28.01 | 28.15 | 27.77 | 27.94 | +0.215% | 19,079 | +29.993% | |
| 2026-02-25 | 27.29 | 27.95 | 27.29 | 27.88 | +2.312% | 21,239 | +30.273% | |
| 2026-02-24 | 27.34 | 27.34 | 26.63 | 27.25 | -0.110% | 11,744 | +33.284% | |
| 2026-02-23 | 28.23 | 28.23 | 27.10 | 27.28 | -3.876% | 33,217 | +33.138% | |
| 2026-02-20 | 28.49 | 28.63 | 28.09 | 28.38 | -0.386% | 22,769 | +27.977% | |
| 2026-02-19 | 28.29 | 29.05 | 28.05 | 28.49 | -0.175% | 17,755 | +27.483% | |
| 2026-02-18 | 29.31 | 29.87 | 28.42 | 28.54 | -2.627% | 31,132 | +27.260% | |
| 2026-02-17 | 29.04 | 29.57 | 29.00 | 29.31 | +0.965% | 27,064 | +23.917% | |
| 2026-02-13 | 28.76 | 29.42 | 28.03 | 29.03 | +0.904% | 42,276 | +25.112% | |
| 2026-02-12 | 28.59 | 28.80 | 28.11 | 28.77 | +1.625% | 39,407 | +26.243% | |
| 2026-02-11 | 28.57 | 29.29 | 28.25 | 28.31 | -0.667% | 28,004 | +28.294% | |
| 2026-02-10 | 28.90 | 29.18 | 28.37 | 28.50 | -1.826% | 25,540 | +27.439% | |
| 2026-02-09 | 29.52 | 29.60 | 29.03 | 29.03 | -1.627% | 20,669 | +25.112% | Div $0.230 |
| 2026-02-06 | 29.60 | 29.88 | 29.45 | 29.51 | +0.820% | 31,150 | +23.077% | |
| 2026-02-05 | 28.83 | 29.37 | 28.78 | 29.27 | +1.773% | 38,131 | +24.086% | |
| 2026-02-04 | 28.34 | 29.15 | 28.34 | 28.76 | +1.661% | 33,670 | +26.287% | |
| 2026-02-03 | 27.77 | 28.38 | 27.68 | 28.29 | +1.325% | 39,115 | +28.385% | |
| 2026-02-02 | 27.12 | 28.18 | 27.12 | 27.92 | +3.484% | 38,076 | +30.086% | |
| 2026-01-30 | 26.80 | 27.21 | 26.68 | 26.98 | +0.223% | 29,241 | +34.618% | |
| 2026-01-29 | 26.75 | 26.92 | 26.40 | 26.92 | +1.623% | 18,529 | +34.918% | |
| 2026-01-28 | 26.81 | 27.59 | 26.25 | 26.49 | -1.634% | 33,073 | +37.108% | |
| 2026-01-27 | 26.80 | 27.13 | 26.70 | 26.93 | +0.635% | 16,539 | +34.868% | |
| 2026-01-26 | 27.57 | 27.63 | 26.23 | 26.76 | -2.938% | 59,772 | +35.725% | |
| 2026-01-23 | 28.38 | 29.33 | 27.38 | 27.57 | -3.466% | 30,185 | +31.737% | |
| 2026-01-22 | 28.43 | 29.22 | 28.43 | 28.56 | +0.705% | 30,747 | +27.171% | |
| 2026-01-21 | 27.03 | 28.44 | 27.03 | 28.36 | +5.428% | 40,565 | +28.068% | |
| 2026-01-20 | 26.93 | 27.02 | 26.81 | 26.90 | -1.321% | 18,225 | +35.019% | |
| 2026-01-16 | 27.21 | 27.47 | 27.10 | 27.26 | 0.000% | 37,308 | +33.236% | |
| 2026-01-15 | 26.63 | 27.45 | 26.63 | 27.26 | +2.212% | 34,875 | +33.236% | |
| 2026-01-14 | 26.21 | 26.67 | 25.94 | 26.67 | +0.794% | 27,833 | +36.183% | |
| 2026-01-13 | 26.35 | 26.54 | 26.27 | 26.46 | +0.379% | 19,389 | +37.264% | |
| 2026-01-12 | 26.25 | 26.49 | 25.67 | 26.36 | -0.340% | 21,642 | +37.785% | |
| 2026-01-09 | 26.84 | 26.91 | 26.34 | 26.45 | -1.380% | 23,226 | +37.316% | |
| 2026-01-08 | 25.95 | 27.02 | 25.95 | 26.82 | +2.759% | 27,390 | +35.421% | |
| 2026-01-07 | 26.43 | 26.43 | 25.84 | 26.10 | -0.306% | 22,478 | +39.157% | |
| 2026-01-06 | 26.07 | 26.34 | 25.86 | 26.18 | 0.000% | 32,461 | +38.732% | |
| 2026-01-05 | 25.57 | 26.82 | 25.55 | 26.18 | +1.828% | 32,324 | +38.732% | |
| 2026-01-02 | 25.91 | 26.11 | 24.99 | 25.71 | -0.542% | 23,384 | +41.268% | |
| 2025-12-31 | 26.07 | 26.17 | 25.70 | 25.85 | -0.577% | 25,770 | +40.503% | |
| 2025-12-30 | 26.05 | 26.05 | 25.55 | 26.00 | -0.345% | 18,865 | +39.692% | |
| 2025-12-29 | 26.12 | 26.46 | 26.00 | 26.09 | +0.192% | 17,538 | +39.210% | |
| 2025-12-26 | 26.25 | 26.57 | 25.90 | 26.04 | -0.573% | 27,697 | +39.478% | |
| 2025-12-24 | 26.27 | 26.36 | 25.98 | 26.19 | 0.000% | 26,789 | +38.679% | |
| 2025-12-23 | 27.40 | 27.40 | 26.13 | 26.19 | -1.615% | 40,074 | +38.679% | |
| 2025-12-22 | 26.78 | 27.25 | 26.26 | 26.62 | -0.635% | 50,335 | +36.439% | |
| 2025-12-19 | 27.50 | 27.52 | 26.61 | 26.79 | -2.900% | 109,306 | +35.573% | |
| 2025-12-18 | 27.35 | 27.85 | 27.07 | 27.59 | +2.261% | 40,214 | +31.642% | |
| 2025-12-17 | 27.10 | 27.18 | 26.67 | 26.98 | +0.484% | 35,482 | +34.618% | |
| 2025-12-16 | 27.10 | 27.14 | 26.55 | 26.85 | -0.519% | 38,507 | +35.270% | |
| 2025-12-15 | 26.64 | 27.15 | 26.64 | 26.99 | +1.543% | 38,783 | +34.568% | |
| 2025-12-12 | 26.56 | 26.61 | 26.14 | 26.58 | +0.988% | 37,385 | +36.644% | |
| 2025-12-11 | 25.94 | 26.54 | 25.29 | 26.32 | +1.192% | 47,042 | +37.994% | |
| 2025-12-10 | 24.83 | 26.02 | 24.83 | 26.01 | +4.752% | 73,106 | +39.639% | |
| 2025-12-09 | 24.70 | 25.00 | 24.61 | 24.83 | +0.649% | 15,607 | +46.275% | |
| 2025-12-08 | 24.60 | 24.83 | 24.46 | 24.67 | +0.489% | 28,338 | +47.223% | |
| 2025-12-05 | 24.63 | 24.73 | 24.18 | 24.55 | -0.968% | 15,277 | +47.943% | |
| 2025-12-04 | 24.52 | 25.10 | 24.45 | 24.79 | -0.601% | 36,631 | +46.511% | |
| 2025-12-03 | 24.33 | 25.21 | 24.33 | 24.94 | +3.314% | 27,162 | +45.630% | |
| 2025-12-02 | 24.35 | 24.44 | 24.05 | 24.14 | +0.083% | 19,715 | +50.456% | |
| 2025-12-01 | 24.55 | 24.55 | 23.97 | 24.12 | -0.331% | 16,033 | +50.580% | |
| 2025-11-28 | 24.19 | 24.39 | 23.79 | 24.20 | +0.041% | 19,554 | +50.083% | |
| 2025-11-26 | 24.12 | 24.45 | 24.09 | 24.19 | -0.575% | 27,657 | +50.145% | |
| 2025-11-25 | 23.96 | 24.70 | 23.77 | 24.33 | +2.485% | 36,960 | +49.281% | |
| 2025-11-24 | 23.84 | 24.00 | 23.62 | 23.74 | -0.461% | 43,061 | +52.991% | |
| 2025-11-21 | 23.26 | 24.27 | 23.26 | 23.85 | +3.068% | 53,461 | +52.285% | |
| 2025-11-20 | 23.18 | 23.66 | 23.07 | 23.14 | +0.784% | 32,895 | +56.958% | |
| 2025-11-19 | 22.80 | 23.09 | 22.60 | 22.96 | +0.350% | 58,337 | +58.188% | |
| 2025-11-18 | 22.99 | 23.31 | 22.37 | 22.88 | -0.262% | 47,286 | +58.741% | |
| 2025-11-17 | 23.86 | 24.29 | 22.73 | 22.94 | -3.735% | 38,264 | +58.326% | |
| 2025-11-14 | 23.66 | 23.84 | 23.23 | 23.83 | +0.591% | 30,621 | +52.413% | |
| 2025-11-13 | 23.64 | 24.02 | 23.27 | 23.69 | -0.420% | 31,140 | +53.314% | |
| 2025-11-12 | 24.06 | 24.11 | 23.75 | 23.79 | -0.585% | 16,726 | +52.669% | |
| 2025-11-11 | 23.84 | 24.02 | 23.82 | 23.93 | +0.209% | 14,389 | +51.776% | |
| 2025-11-10 | 24.06 | 24.18 | 23.76 | 23.88 | -0.541% | 30,837 | +52.094% | |
| 2025-11-07 | 23.64 | 24.01 | 23.57 | 24.01 | +1.651% | 21,733 | +51.270% | |
| 2025-11-06 | 23.83 | 24.12 | 23.54 | 23.62 | -1.706% | 29,962 | +53.768% | |
| 2025-11-05 | 23.63 | 24.11 | 23.49 | 24.03 | +2.082% | 20,546 | +51.144% | |
| 2025-11-04 | 23.41 | 23.75 | 23.01 | 23.54 | +0.042% | 51,956 | +54.291% | |
| 2025-11-03 | 24.23 | 24.23 | 23.50 | 23.53 | -3.526% | 44,509 | +54.356% | Div $0.210 |
| 2025-10-31 | 23.97 | 24.50 | 23.36 | 24.39 | +1.119% | 80,996 | +48.913% | |
| 2025-10-30 | 23.49 | 24.56 | 23.01 | 24.12 | +1.729% | 61,589 | +50.580% | |
| 2025-10-29 | 24.24 | 24.59 | 23.50 | 23.71 | -2.907% | 29,242 | +53.184% | |
| 2025-10-28 | 24.30 | 24.85 | 23.47 | 24.42 | -0.408% | 17,750 | +48.731% | |
| 2025-10-27 | 25.02 | 25.21 | 24.47 | 24.52 | -1.998% | 24,611 | +48.124% | |
| 2025-10-24 | 24.87 | 25.26 | 24.87 | 25.02 | +1.832% | 14,360 | +45.164% | |
| 2025-10-23 | 24.95 | 25.07 | 24.50 | 24.57 | -1.877% | 20,452 | +47.823% | |
| 2025-10-22 | 24.84 | 25.33 | 24.55 | 25.04 | +0.886% | 30,675 | +45.048% | |
| 2025-10-21 | 24.51 | 25.02 | 24.41 | 24.82 | +0.976% | 32,683 | +46.334% | |
| 2025-10-20 | 24.30 | 24.68 | 22.36 | 24.58 | +4.153% | 50,681 | +47.762% | |
| 2025-10-17 | 23.22 | 23.60 | 23.05 | 23.60 | +1.812% | 31,166 | +53.898% | |
| 2025-10-16 | 23.95 | 24.20 | 23.00 | 23.18 | -3.617% | 40,464 | +56.687% | |
| 2025-10-15 | 24.56 | 24.73 | 23.84 | 24.05 | -1.636% | 22,622 | +51.019% | |
| 2025-10-14 | 23.50 | 24.60 | 23.46 | 24.45 | +3.078% | 31,738 | +48.548% | |
| 2025-10-13 | 23.86 | 23.96 | 23.45 | 23.72 | +1.151% | 26,102 | +53.120% | |
| 2025-10-10 | 24.08 | 24.33 | 23.34 | 23.45 | -2.939% | 23,854 | +54.883% | |
| 2025-10-09 | 24.52 | 24.52 | 24.06 | 24.16 | -1.629% | 19,179 | +50.331% | |
| 2025-10-08 | 24.70 | 24.71 | 24.47 | 24.56 | +0.245% | 15,622 | +47.883% | |
| 2025-10-07 | 24.77 | 25.18 | 24.44 | 24.50 | -1.882% | 30,129 | +48.245% | |
| 2025-10-06 | 25.19 | 25.28 | 24.54 | 24.97 | +0.040% | 20,235 | +45.455% | |
| 2025-10-03 | 24.83 | 25.22 | 24.59 | 24.96 | +0.605% | 18,701 | +45.513% | |
| 2025-10-02 | 24.92 | 24.98 | 24.60 | 24.81 | -0.681% | 23,916 | +46.393% | |
| 2025-10-01 | 25.05 | 25.20 | 24.77 | 24.98 | -0.873% | 34,600 | +45.396% | |
| 2025-09-30 | 24.89 | 25.27 | 24.30 | 25.20 | +0.599% | 46,383 | +44.127% | |
| 2025-09-29 | 25.63 | 25.63 | 24.92 | 25.05 | -2.301% | 25,388 | +44.990% | |
| 2025-09-26 | 25.61 | 25.95 | 25.34 | 25.64 | +0.313% | 17,486 | +41.654% | |
| 2025-09-25 | 25.63 | 25.84 | 25.56 | 25.56 | -0.815% | 16,241 | +42.097% | |
| 2025-09-24 | 25.93 | 25.95 | 25.71 | 25.77 | -0.155% | 16,447 | +40.939% | |
| 2025-09-23 | 26.04 | 26.27 | 25.76 | 25.81 | -0.424% | 31,115 | +40.721% | |
| 2025-09-22 | 26.01 | 26.18 | 25.75 | 25.92 | -0.308% | 45,486 | +40.123% | |
| 2025-09-19 | 26.51 | 26.51 | 25.82 | 26.00 | -1.887% | 333,088 | +39.692% | |
| 2025-09-18 | 25.90 | 26.66 | 25.51 | 26.50 | +2.713% | 30,988 | +37.057% | |
| 2025-09-17 | 25.35 | 26.30 | 25.33 | 25.80 | +1.896% | 47,114 | +40.775% | |
| 2025-09-16 | 25.34 | 25.45 | 24.49 | 25.32 | -0.628% | 23,987 | +43.444% | |
| 2025-09-15 | 25.49 | 25.73 | 25.34 | 25.48 | -0.196% | 17,806 | +42.543% | |
| 2025-09-12 | 25.70 | 25.98 | 25.50 | 25.53 | -1.732% | 15,629 | +42.264% | |
| 2025-09-11 | 25.57 | 26.15 | 25.57 | 25.98 | +1.208% | 27,435 | +39.800% | |
| 2025-09-10 | 25.78 | 26.43 | 25.52 | 25.67 | -0.504% | 22,312 | +41.488% | |
| 2025-09-09 | 26.05 | 26.05 | 25.51 | 25.80 | -1.564% | 15,662 | +40.775% | |
| 2025-09-08 | 26.26 | 26.45 | 25.73 | 26.21 | -0.342% | 24,332 | +38.573% | |
| 2025-09-05 | 26.35 | 26.35 | 26.05 | 26.30 | -1.091% | 20,143 | +38.099% | |
| 2025-09-04 | 25.96 | 26.59 | 25.93 | 26.59 | +2.466% | 22,592 | +36.593% | |
| 2025-09-03 | 26.00 | 26.11 | 25.54 | 25.95 | -0.727% | 24,768 | +39.961% | |
| 2025-09-02 | 26.02 | 26.36 | 25.94 | 26.14 | -1.321% | 25,637 | +38.944% | |
| 2025-08-29 | 26.76 | 27.02 | 26.41 | 26.49 | -0.376% | 19,687 | +37.108% | |
| 2025-08-28 | 26.76 | 26.82 | 26.32 | 26.59 | -0.244% | 19,313 | +36.593% | |
| 2025-08-27 | 26.55 | 26.77 | 26.53 | 26.66 | +0.207% | 15,826 | +36.260% | |
| 2025-08-26 | 26.48 | 26.86 | 26.39 | 26.60 | +1.083% | 31,142 | +36.541% | |
| 2025-08-25 | 26.58 | 26.73 | 26.12 | 26.32 | -0.997% | 23,392 | +38.020% | |
| 2025-08-22 | 25.19 | 26.73 | 25.19 | 26.58 | +5.770% | 44,284 | +36.644% | |
| 2025-08-21 | 25.07 | 25.68 | 24.90 | 25.13 | -0.475% | 20,973 | +44.528% | |
| 2025-08-20 | 25.00 | 25.76 | 24.31 | 25.25 | +0.478% | 23,309 | +43.842% | |
| 2025-08-19 | 25.03 | 25.27 | 24.70 | 25.13 | +0.080% | 17,943 | +44.528% | |
| 2025-08-18 | 24.98 | 25.18 | 24.87 | 25.11 | +0.480% | 23,704 | +44.644% | |
| 2025-08-15 | 25.42 | 25.42 | 24.86 | 24.99 | -1.342% | 40,135 | +45.338% | |
| 2025-08-14 | 25.32 | 25.55 | 25.05 | 25.33 | -1.171% | 49,801 | +43.387% | |
| 2025-08-13 | 25.53 | 25.73 | 25.09 | 25.63 | +1.224% | 30,930 | +41.709% | |
| 2025-08-12 | 24.54 | 25.35 | 24.54 | 25.32 | +3.941% | 41,255 | +43.444% | |
| 2025-08-11 | 24.33 | 24.48 | 24.08 | 24.36 | -0.123% | 27,037 | +49.097% | |
| 2025-08-08 | 24.04 | 24.55 | 24.00 | 24.39 | +1.837% | 22,946 | +48.913% | |
| 2025-08-07 | 24.23 | 24.23 | 23.78 | 23.95 | -0.746% | 45,432 | +51.649% | |
| 2025-08-06 | 24.31 | 24.60 | 23.89 | 24.13 | -1.188% | 30,841 | +50.518% | |
| 2025-08-05 | 24.41 | 24.45 | 24.10 | 24.42 | -1.094% | 32,280 | +48.731% | Div $0.210 |
| 2025-08-04 | 24.95 | 25.42 | 23.91 | 24.69 | +2.747% | 59,068 | +47.104% | |
| 2025-08-01 | 24.64 | 24.64 | 24.00 | 24.03 | -3.378% | 42,180 | +51.144% | |
| 2025-07-31 | 24.76 | 25.55 | 24.12 | 24.87 | -0.400% | 47,847 | +46.039% | |
| 2025-07-30 | 26.00 | 26.00 | 24.67 | 24.97 | -2.193% | 25,142 | +45.455% | |
| 2025-07-29 | 25.90 | 25.90 | 25.53 | 25.53 | -0.623% | 27,343 | +42.264% | |
| 2025-07-28 | 25.63 | 25.75 | 25.54 | 25.69 | +0.039% | 17,207 | +41.378% | |
| 2025-07-25 | 25.43 | 25.73 | 25.27 | 25.68 | +0.864% | 21,524 | +41.433% | |
| 2025-07-24 | 26.15 | 26.25 | 25.40 | 25.46 | -3.524% | 29,400 | +42.655% | |
| 2025-07-23 | 26.42 | 26.48 | 25.84 | 26.39 | +0.995% | 25,388 | +37.628% | |
| 2025-07-22 | 26.43 | 26.86 | 26.13 | 26.13 | -0.835% | 32,941 | +38.997% | |
| 2025-07-21 | 25.85 | 26.50 | 25.29 | 26.35 | +4.109% | 31,700 | +37.837% | |
| 2025-07-18 | 25.89 | 25.91 | 25.11 | 25.31 | -1.594% | 40,126 | +43.501% | |
| 2025-07-17 | 25.64 | 26.00 | 25.31 | 25.72 | +0.626% | 36,455 | +41.213% | |
| 2025-07-16 | 25.42 | 25.71 | 25.05 | 25.56 | +0.709% | 38,816 | +42.097% | |
| 2025-07-15 | 26.25 | 26.25 | 25.24 | 25.38 | -3.314% | 23,739 | +43.105% | |
| 2025-07-14 | 25.79 | 26.30 | 25.60 | 26.25 | +1.823% | 26,946 | +38.362% | |
| 2025-07-11 | 26.26 | 26.26 | 25.72 | 25.78 | -2.014% | 19,986 | +40.884% | |
| 2025-07-10 | 26.09 | 26.40 | 25.89 | 26.31 | +0.843% | 18,015 | +38.046% | |
| 2025-07-09 | 26.20 | 26.20 | 25.53 | 26.09 | +0.656% | 29,859 | +39.210% | |
| 2025-07-08 | 26.29 | 26.64 | 25.91 | 25.92 | -1.332% | 32,144 | +40.123% | |
| 2025-07-07 | 26.42 | 26.71 | 26.12 | 26.27 | -1.129% | 34,340 | +38.257% | |
| 2025-07-03 | 26.30 | 26.60 | 26.28 | 26.57 | +1.996% | 14,437 | +36.696% | |
| 2025-07-02 | 26.10 | 26.20 | 25.95 | 26.05 | +0.405% | 24,069 | +39.424% | |
| 2025-07-01 | 25.15 | 26.42 | 25.15 | 25.95 | +2.916% | 25,631 | +39.988% | |
| 2025-06-30 | 25.39 | 25.75 | 25.09 | 25.21 | -0.356% | 43,114 | +44.070% | |
| 2025-06-27 | 25.34 | 25.68 | 24.89 | 25.30 | +0.119% | 91,462 | +43.557% | |
| 2025-06-26 | 24.74 | 25.27 | 24.46 | 25.27 | +2.682% | 20,766 | +43.728% | |
| 2025-06-25 | 24.76 | 24.96 | 24.45 | 24.61 | -0.566% | 27,438 | +47.582% | |
| 2025-06-24 | 24.59 | 25.01 | 24.51 | 24.75 | +1.103% | 34,975 | +46.747% | |
| 2025-06-23 | 23.63 | 24.49 | 23.54 | 24.48 | +3.597% | 27,357 | +48.366% | |
| 2025-06-20 | 23.81 | 23.84 | 23.31 | 23.63 | +0.085% | 44,976 | +53.703% | |
| 2025-06-18 | 23.39 | 23.82 | 23.25 | 23.61 | +0.811% | 21,153 | +53.833% | |
| 2025-06-17 | 23.21 | 23.52 | 23.19 | 23.42 | +0.128% | 31,444 | +55.081% | |
| 2025-06-16 | 23.57 | 23.66 | 23.23 | 23.39 | -0.171% | 31,221 | +55.280% | |
| 2025-06-13 | 23.75 | 23.95 | 23.35 | 23.43 | -2.941% | 35,885 | +55.015% | |
| 2025-06-12 | 24.30 | 24.34 | 23.89 | 24.14 | -0.903% | 23,988 | +50.456% | |
| 2025-06-11 | 24.63 | 24.64 | 24.09 | 24.36 | -0.164% | 48,320 | +49.097% | |
| 2025-06-10 | 24.19 | 24.61 | 24.00 | 24.40 | +1.667% | 25,819 | +48.852% | |
| 2025-06-09 | 23.77 | 24.43 | 23.71 | 24.00 | +2.041% | 45,573 | +51.333% | |
| 2025-06-06 | 23.54 | 23.74 | 23.32 | 23.52 | +1.467% | 19,154 | +54.422% | |
| 2025-06-05 | 23.47 | 23.47 | 23.08 | 23.18 | -1.067% | 16,057 | +56.687% | |
| 2025-06-04 | 23.93 | 23.93 | 23.21 | 23.43 | -1.223% | 23,562 | +55.015% | |
| 2025-06-03 | 23.28 | 24.05 | 23.16 | 23.72 | +1.498% | 21,932 | +53.120% | |
| 2025-06-02 | 23.48 | 24.07 | 23.03 | 23.37 | -0.128% | 29,119 | +55.413% | |
| 2025-05-30 | 23.91 | 23.96 | 23.40 | 23.40 | -2.419% | 25,026 | +55.214% | |
| 2025-05-29 | 24.05 | 24.05 | 23.12 | 23.98 | -0.167% | 14,320 | +51.460% | |
| 2025-05-28 | 24.13 | 24.23 | 23.72 | 24.02 | -0.476% | 21,348 | +51.207% | |
| 2025-05-27 | 23.83 | 24.43 | 23.66 | 24.14 | +1.965% | 17,246 | +50.487% | |
| 2025-05-23 | 23.62 | 23.97 | 23.26 | 23.67 | -0.838% | 24,837 | +53.443% | |
| 2025-05-22 | 23.81 | 24.22 | 23.49 | 23.87 | -1.077% | 18,894 | +52.158% | |
| 2025-05-21 | 24.41 | 24.57 | 23.96 | 24.13 | -1.911% | 29,949 | +50.518% | |
| 2025-05-20 | 24.49 | 24.76 | 23.98 | 24.60 | +0.655% | 19,009 | +47.642% | |
| 2025-05-19 | 24.11 | 24.50 | 24.11 | 24.44 | +0.576% | 21,962 | +48.609% | |
| 2025-05-16 | 24.34 | 24.50 | 23.94 | 24.30 | -0.532% | 34,486 | +49.465% | |
| 2025-05-15 | 24.19 | 24.50 | 24.09 | 24.43 | +1.327% | 25,763 | +48.670% | |
| 2025-05-14 | 24.08 | 24.41 | 23.70 | 24.11 | +0.041% | 33,901 | +50.643% | |
| 2025-05-13 | 24.09 | 24.34 | 23.65 | 24.10 | +0.921% | 29,942 | +50.705% | |
| 2025-05-12 | 24.00 | 24.32 | 23.61 | 23.88 | +1.423% | 39,448 | +52.094% | |
| 2025-05-09 | 23.71 | 23.71 | 23.39 | 23.55 | -0.654% | 18,150 | +54.258% | |
| 2025-05-08 | 23.58 | 23.81 | 22.82 | 23.70 | +1.499% | 28,690 | +53.249% | |
| 2025-05-07 | 23.45 | 23.65 | 23.23 | 23.35 | +0.344% | 40,292 | +55.546% | |
| 2025-05-06 | 23.53 | 23.53 | 23.26 | 23.27 | -1.273% | 21,785 | +56.081% | Div $0.210 |
| 2025-05-05 | 23.79 | 24.00 | 23.50 | 23.57 | -1.215% | 41,522 | +54.094% | |
| 2025-05-02 | 23.41 | 23.86 | 23.26 | 23.86 | +3.290% | 24,631 | +52.221% | |
| 2025-05-01 | 23.19 | 23.47 | 22.54 | 23.10 | -0.324% | 48,123 | +57.229% | |
| 2025-04-30 | 23.09 | 23.36 | 22.88 | 23.18 | -1.299% | 40,792 | +56.721% | |
| 2025-04-29 | 23.44 | 23.61 | 23.16 | 23.48 | -0.043% | 25,955 | +54.685% | |
| 2025-04-28 | 23.40 | 23.59 | 22.92 | 23.49 | +0.385% | 23,320 | +54.619% | |
| 2025-04-25 | 23.69 | 23.76 | 22.81 | 23.40 | -2.092% | 18,620 | +55.214% | |
| 2025-04-24 | 23.29 | 23.90 | 23.29 | 23.90 | +1.702% | 27,524 | +51.967% | |
| 2025-04-23 | 23.50 | 23.97 | 23.30 | 23.50 | +1.119% | 32,795 | +54.553% | |
| 2025-04-22 | 22.50 | 23.38 | 22.17 | 23.24 | +4.122% | 38,635 | +56.282% | |
| 2025-04-21 | 22.23 | 22.58 | 21.00 | 22.32 | +1.501% | 29,893 | +62.724% | |
| 2025-04-17 | 21.96 | 22.49 | 21.88 | 21.99 | +0.068% | 38,230 | +65.166% | |
| 2025-04-16 | 21.76 | 22.06 | 21.29 | 21.98 | +0.297% | 24,552 | +65.279% | |
| 2025-04-15 | 21.83 | 22.31 | 21.82 | 21.91 | 0.000% | 45,478 | +65.769% |