HFBL
Home Federal Bancorp, Inc. of Louisiana
stockNASDAQ
At CloseOct 2, 2026 2:12:09 PM EDT
25.39USD+2.483%(+0.62)1,163
HFBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.00 | 25.39 | 25.00 | 25.39 | +2.483% | 1,163 | 0.000% | |
| 2026-09-30 | 24.77 | 24.77 | 24.77 | 24.77 | -0.920% | 262 | +2.483% | |
| 2026-09-29 | 24.90 | 25.00 | 24.90 | 25.00 | 0.000% | 548 | +1.540% | |
| 2026-09-28 | 24.19 | 25.00 | 24.00 | 25.00 | +0.806% | 3,344 | +1.540% | |
| 2026-09-25 | 24.80 | 24.80 | 24.80 | 24.80 | -0.800% | 1,075 | +2.359% | |
| 2026-09-24 | 25.14 | 25.14 | 25.00 | 25.00 | 0.000% | 487 | +1.540% | |
| 2026-09-23 | 25.00 | 25.27 | 25.00 | 25.00 | -1.068% | 738 | +1.540% | |
| 2026-09-22 | 25.27 | 25.27 | 25.27 | 25.27 | +3.143% | 289 | +0.455% | |
| 2026-09-21 | 24.50 | 24.50 | 24.50 | 24.50 | -7.582% | 2,874 | +3.612% | |
| 2026-09-18 | 24.04 | 26.51 | 24.04 | 26.51 | +8.425% | 4,161 | -4.244% | |
| 2026-09-17 | 24.20 | 24.45 | 24.05 | 24.45 | +1.033% | 532 | +3.824% | |
| 2026-09-16 | 26.00 | 26.00 | 24.20 | 24.20 | -6.923% | 244 | +4.897% | |
| 2026-09-15 | 26.00 | 26.00 | 26.00 | 26.00 | +4.000% | 661 | -2.365% | |
| 2026-09-14 | 24.90 | 25.10 | 24.90 | 25.00 | 0.000% | 714 | +1.540% | |
| 2026-09-11 | 25.99 | 25.99 | 25.00 | 25.00 | -3.624% | 1,051 | +1.540% | |
| 2026-09-10 | 25.94 | 25.94 | 25.94 | 25.94 | +3.677% | 2 | -2.140% | |
| 2026-09-09 | 25.02 | 25.02 | 25.02 | 25.02 | +0.080% | 1,149 | +1.459% | |
| 2026-09-08 | 25.93 | 25.93 | 24.76 | 25.00 | -3.809% | 1,102 | +1.540% | |
| 2026-09-04 | 26.00 | 26.00 | 25.99 | 25.99 | +0.386% | 439 | -2.328% | |
| 2026-09-03 | 25.89 | 25.89 | 25.89 | 25.89 | +3.436% | 4 | -1.951% | |
| 2026-09-02 | 25.03 | 25.03 | 25.03 | 25.03 | -1.843% | 450 | +1.418% | |
| 2026-09-01 | 25.50 | 25.50 | 25.50 | 25.50 | +4.938% | 1 | -0.451% | |
| 2026-08-31 | 24.30 | 24.30 | 24.30 | 24.30 | -4.387% | 649 | +4.465% | |
| 2026-08-28 | 25.41 | 25.41 | 25.41 | 25.41 | -0.333% | 194 | -0.118% | |
| 2026-08-27 | 25.74 | 25.74 | 25.00 | 25.50 | -1.601% | 1,752 | -0.451% | |
| 2026-08-26 | 25.91 | 25.91 | 25.00 | 25.91 | -3.410% | 581 | -2.045% | |
| 2026-08-24 | 26.83 | 26.83 | 26.83 | 26.83 | +0.019% | 597 | -5.386% | |
| 2026-08-20 | 24.96 | 28.00 | 24.96 | 26.82 | +11.400% | 7,782 | -5.368% | |
| 2026-08-19 | 24.08 | 24.08 | 24.08 | 24.08 | -0.496% | 308 | +5.419% | |
| 2026-08-17 | 24.45 | 24.45 | 24.20 | 24.20 | +0.917% | 559 | +4.897% | |
| 2026-08-14 | 23.98 | 23.98 | 23.98 | 23.98 | -0.125% | 457 | +5.859% | |
| 2026-08-13 | 23.40 | 24.01 | 23.40 | 24.01 | +1.137% | 9,113 | +5.727% | |
| 2026-08-10 | 23.74 | 23.74 | 23.74 | 23.74 | +1.021% | 1 | +6.929% | |
| 2026-08-07 | 23.53 | 23.64 | 23.50 | 23.50 | 0.000% | 6,629 | +8.021% | |
| 2026-08-06 | 23.32 | 23.50 | 23.32 | 23.50 | +0.858% | 430 | +8.021% | |
| 2026-08-05 | 23.24 | 23.30 | 23.24 | 23.30 | +1.304% | 2,314 | +8.948% | |
| 2026-08-04 | 21.12 | 23.00 | 21.12 | 23.00 | 0.000% | 1,175 | +10.370% | |
| 2026-08-03 | 23.45 | 23.45 | 22.90 | 23.00 | -1.478% | 5,559 | +10.370% | |
| 2026-07-31 | 23.34 | 23.34 | 23.34 | 23.34 | +3.987% | 673 | +8.738% | |
| 2026-07-30 | 22.45 | 22.45 | 22.45 | 22.45 | -2.349% | 1 | +13.073% | |
| 2026-07-28 | 22.99 | 22.99 | 22.99 | 22.99 | -1.373% | 318 | +10.418% | |
| 2026-07-27 | 23.73 | 23.73 | 22.56 | 23.31 | +6.196% | 2,678 | +8.902% | Div $0.150 |
| 2026-07-24 | 23.13 | 23.13 | 21.95 | 21.95 | -0.431% | 6,766 | +15.649% | |
| 2026-07-23 | 22.50 | 22.50 | 21.04 | 22.05 | +1.124% | 38,032 | +15.151% | |
| 2026-07-22 | 22.70 | 22.70 | 21.80 | 21.80 | -5.217% | 21,302 | +16.445% | |
| 2026-07-17 | 23.00 | 23.00 | 23.00 | 23.00 | +0.877% | 708 | +10.370% | |
| 2026-07-16 | 22.80 | 22.80 | 22.80 | 22.80 | +3.261% | 382 | +11.338% | |
| 2026-07-14 | 22.08 | 22.08 | 22.08 | 22.08 | -0.675% | 319 | +14.968% | |
| 2026-07-13 | 22.18 | 22.23 | 22.18 | 22.23 | +1.045% | 432 | +14.193% | |
| 2026-07-10 | 22.02 | 22.02 | 22.00 | 22.00 | -3.254% | 942 | +15.386% | |
| 2026-07-08 | 22.75 | 22.75 | 22.74 | 22.74 | -0.699% | 26 | +11.631% | |
| 2026-07-07 | 22.90 | 22.90 | 22.90 | 22.90 | +9.048% | 192 | +10.852% | |
| 2026-07-06 | 21.30 | 21.38 | 20.91 | 21.00 | +0.962% | 3,032 | +20.881% | |
| 2026-07-02 | 21.00 | 24.00 | 20.15 | 20.80 | -0.905% | 17,763 | +22.043% | |
| 2026-07-01 | 20.48 | 20.99 | 20.48 | 20.99 | 0.000% | 277 | +20.939% | |
| 2026-06-30 | 19.95 | 20.99 | 19.95 | 20.99 | +0.191% | 837 | +20.939% | |
| 2026-06-29 | 20.95 | 20.95 | 20.95 | 20.95 | -0.191% | 651 | +21.169% | |
| 2026-06-26 | 20.30 | 20.99 | 20.30 | 20.99 | +4.626% | 4,066 | +20.939% | |
| 2026-06-23 | 20.06 | 20.06 | 20.06 | 20.06 | -0.683% | 447 | +26.533% | |
| 2026-06-22 | 20.30 | 20.30 | 20.20 | 20.20 | -0.493% | 922 | +25.668% | |
| 2026-06-18 | 20.12 | 20.30 | 20.12 | 20.30 | +4.103% | 3,701 | +25.049% | |
| 2026-06-17 | 19.50 | 19.50 | 19.50 | 19.50 | -0.051% | 615 | +30.179% | |
| 2026-06-16 | 19.77 | 19.77 | 19.51 | 19.51 | -0.864% | 714 | +30.113% | |
| 2026-06-15 | 19.68 | 19.68 | 19.68 | 19.68 | +1.443% | 198 | +28.989% | |
| 2026-06-12 | 19.40 | 19.40 | 19.40 | 19.40 | -3.000% | 489 | +30.851% | |
| 2026-06-10 | 19.88 | 20.07 | 19.88 | 20.00 | +1.678% | 2,692 | +26.925% | |
| 2026-06-09 | 19.67 | 19.67 | 19.67 | 19.67 | -1.601% | 1 | +29.054% | |
| 2026-06-08 | 19.99 | 19.99 | 19.99 | 19.99 | +2.513% | 193 | +26.988% | |
| 2026-06-05 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 6,095 | +30.179% | |
| 2026-06-04 | 19.50 | 19.50 | 19.50 | 19.50 | +0.412% | 541 | +30.179% | |
| 2026-06-03 | 19.50 | 19.50 | 19.30 | 19.42 | -0.410% | 852 | +30.716% | |
| 2026-06-02 | 19.50 | 19.50 | 19.25 | 19.50 | +2.524% | 1,710 | +30.179% | |
| 2026-06-01 | 19.00 | 19.52 | 19.00 | 19.02 | -2.711% | 984 | +33.465% | |
| 2026-05-29 | 19.55 | 19.55 | 19.55 | 19.55 | -0.458% | 266 | +29.847% | |
| 2026-05-28 | 19.50 | 20.11 | 19.50 | 19.64 | +0.718% | 1,624 | +29.252% | |
| 2026-05-27 | 19.00 | 19.58 | 19.00 | 19.50 | +2.416% | 3,745 | +30.179% | |
| 2026-05-26 | 19.10 | 19.10 | 19.04 | 19.04 | +0.105% | 2,560 | +33.325% | |
| 2026-05-22 | 19.31 | 19.31 | 19.02 | 19.02 | 0.000% | 262 | +33.465% | |
| 2026-05-21 | 18.96 | 19.02 | 18.96 | 19.02 | -2.462% | 961 | +33.465% | |
| 2026-05-20 | 19.78 | 19.78 | 19.50 | 19.50 | -1.316% | 8,409 | +30.179% | |
| 2026-05-19 | 19.68 | 20.20 | 19.68 | 19.76 | -1.076% | 1,839 | +28.467% | |
| 2026-05-18 | 19.68 | 20.10 | 19.68 | 19.98 | +1.139% | 500 | +27.084% | |
| 2026-05-15 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 394 | +28.532% | |
| 2026-05-14 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 573 | +28.532% | |
| 2026-05-13 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 4,120 | +28.532% | |
| 2026-05-11 | 20.30 | 20.30 | 19.75 | 19.75 | -1.423% | 2,121 | +28.532% | |
| 2026-05-08 | 19.60 | 20.04 | 18.95 | 20.04 | +2.219% | 5,039 | +26.703% | |
| 2026-05-07 | 19.50 | 19.60 | 19.50 | 19.60 | -1.804% | 1,625 | +29.515% | |
| 2026-05-06 | 18.02 | 19.99 | 18.02 | 19.96 | +5.053% | 7,229 | +27.179% | |
| 2026-05-05 | 19.00 | 19.00 | 18.96 | 19.00 | +1.387% | 7,835 | +33.605% | |
| 2026-04-30 | 18.74 | 18.74 | 18.74 | 18.74 | -3.799% | 1,356 | +35.459% | |
| 2026-04-24 | 19.49 | 19.49 | 19.48 | 19.48 | +1.990% | 14 | +30.313% | |
| 2026-04-23 | 19.49 | 19.50 | 19.10 | 19.10 | -1.799% | 5,917 | +32.906% | |
| 2026-04-22 | 19.45 | 19.45 | 19.45 | 19.45 | -0.613% | 817 | +30.514% | |
| 2026-04-20 | 19.57 | 19.57 | 19.57 | 19.57 | +1.662% | 281 | +29.714% | |
| 2026-04-17 | 19.29 | 19.29 | 19.24 | 19.25 | +4.847% | 1,759 | +31.870% | |
| 2026-04-16 | 18.36 | 18.36 | 18.36 | 18.36 | -4.375% | 24 | +38.263% | |
| 2026-04-15 | 19.20 | 19.20 | 19.20 | 19.20 | +1.212% | 183 | +32.214% | |
| 2026-04-14 | 18.99 | 18.99 | 18.73 | 18.97 | +1.989% | 2,010 | +33.817% | |
| 2026-04-13 | 18.23 | 18.90 | 18.10 | 18.60 | +2.198% | 4,364 | +36.478% | |
| 2026-04-10 | 18.20 | 18.23 | 18.20 | 18.20 | -0.055% | 4,465 | +39.478% | |
| 2026-04-09 | 17.99 | 18.21 | 17.90 | 18.21 | +1.732% | 2,359 | +39.401% | |
| 2026-04-08 | 17.86 | 18.06 | 17.86 | 17.90 | +1.187% | 1,103 | +41.816% | |
| 2026-04-07 | 17.69 | 17.69 | 17.69 | 17.69 | +1.086% | 1 | +43.499% | |
| 2026-04-06 | 17.89 | 17.89 | 17.45 | 17.50 | 0.000% | 1,526 | +45.057% | |
| 2026-04-02 | 17.50 | 17.50 | 17.50 | 17.50 | -0.568% | 6,050 | +45.057% | |
| 2026-04-01 | 17.50 | 17.69 | 17.50 | 17.60 | +1.734% | 1,493 | +44.233% | |
| 2026-03-31 | 17.46 | 17.50 | 17.30 | 17.30 | -0.575% | 1,122 | +46.734% | |
| 2026-03-30 | 17.40 | 17.40 | 17.40 | 17.40 | -0.229% | 361 | +45.891% | |
| 2026-03-27 | 17.22 | 17.44 | 17.22 | 17.44 | 0.000% | 3,372 | +45.556% | |
| 2026-03-26 | 16.75 | 17.44 | 16.75 | 17.44 | +5.633% | 2,867 | +45.556% | |
| 2026-03-24 | 16.50 | 16.83 | 16.46 | 16.51 | +1.914% | 2,156 | +53.755% | |
| 2026-03-23 | 15.75 | 16.21 | 15.75 | 16.20 | +2.922% | 2,707 | +56.698% | |
| 2026-03-20 | 15.74 | 15.74 | 15.74 | 15.74 | -9.954% | 4,523 | +61.277% | |
| 2026-03-18 | 17.48 | 17.48 | 17.48 | 17.48 | -0.456% | 931 | +45.223% | |
| 2026-03-17 | 17.56 | 17.89 | 17.56 | 17.56 | -1.570% | 1,070 | +44.562% | |
| 2026-03-16 | 17.84 | 17.84 | 17.84 | 17.84 | +1.595% | 1 | +42.293% | |
| 2026-03-13 | 17.56 | 17.56 | 17.56 | 17.56 | -0.057% | 345 | +44.562% | |
| 2026-03-12 | 17.46 | 17.57 | 17.46 | 17.57 | -5.791% | 792 | +44.479% | |
| 2026-03-10 | 18.65 | 18.65 | 18.65 | 18.65 | +1.029% | 816 | +36.113% | |
| 2026-03-09 | 18.83 | 18.99 | 18.39 | 18.46 | -4.352% | 7,765 | +37.514% | |
| 2026-03-05 | 19.24 | 19.32 | 19.24 | 19.30 | +0.312% | 2,471 | +31.528% | |
| 2026-03-04 | 19.10 | 19.24 | 19.10 | 19.24 | +1.638% | 2,558 | +31.939% | |
| 2026-03-03 | 18.25 | 19.10 | 18.25 | 18.93 | +0.001% | 10,325 | +34.099% | |
| 2026-03-02 | 18.93 | 18.93 | 18.93 | 18.93 | -0.448% | 434 | +34.100% | |
| 2026-02-27 | 18.75 | 19.02 | 18.75 | 19.02 | +1.413% | 611 | +33.500% | |
| 2026-02-25 | 18.75 | 18.75 | 18.75 | 18.75 | -1.264% | 291 | +35.387% | |
| 2026-02-23 | 18.75 | 19.10 | 18.75 | 18.99 | +1.226% | 6,902 | +33.676% | |
| 2026-02-19 | 18.76 | 18.76 | 18.76 | 18.76 | 0.000% | 391 | +35.314% | |
| 2026-02-17 | 18.92 | 18.92 | 18.76 | 18.76 | -0.872% | 639 | +35.314% | |
| 2026-02-13 | 18.75 | 18.93 | 18.75 | 18.93 | +0.933% | 1,697 | +34.135% | |
| 2026-02-11 | 18.75 | 18.75 | 18.75 | 18.75 | +1.681% | 249 | +35.387% | |
| 2026-02-06 | 18.44 | 18.44 | 18.44 | 18.44 | -0.324% | 789 | +37.663% | |
| 2026-02-04 | 18.50 | 18.50 | 18.50 | 18.50 | +1.314% | 1,468 | +37.216% | |
| 2026-02-03 | 18.26 | 18.26 | 18.26 | 18.26 | +0.165% | 3 | +39.020% | |
| 2026-01-30 | 18.23 | 18.23 | 18.23 | 18.23 | +0.941% | 717 | +39.248% | |
| 2026-01-29 | 18.37 | 18.37 | 18.02 | 18.06 | -4.038% | 3,655 | +40.559% | |
| 2026-01-28 | 19.05 | 19.05 | 18.19 | 18.82 | -3.438% | 4,052 | +34.883% | |
| 2026-01-27 | 19.63 | 19.97 | 18.72 | 19.49 | +1.882% | 4,404 | +30.246% | |
| 2026-01-26 | 18.10 | 20.00 | 18.05 | 19.13 | +7.171% | 10,842 | +32.697% | |
| 2026-01-23 | 17.48 | 18.00 | 17.10 | 17.85 | +3.478% | 7,440 | +42.213% | |
| 2026-01-22 | 17.76 | 18.20 | 15.79 | 17.25 | -3.685% | 9,246 | +47.159% | |
| 2026-01-21 | 16.90 | 18.16 | 16.90 | 17.91 | -0.500% | 3,334 | +41.736% | |
| 2026-01-20 | 18.00 | 18.00 | 18.00 | 18.00 | +0.390% | 1,313 | +41.028% | |
| 2026-01-16 | 17.26 | 18.20 | 17.26 | 17.93 | +1.071% | 12,578 | +41.578% | |
| 2026-01-15 | 17.74 | 17.75 | 17.60 | 17.74 | +1.068% | 3,985 | +43.095% | |
| 2026-01-14 | 17.75 | 17.75 | 17.50 | 17.55 | +0.071% | 1,674 | +44.623% | |
| 2026-01-13 | 17.40 | 17.54 | 17.40 | 17.54 | -0.792% | 2,244 | +44.726% | |
| 2026-01-12 | 17.68 | 17.68 | 17.68 | 17.68 | -0.394% | 2,212 | +43.580% | |
| 2026-01-09 | 17.80 | 17.90 | 17.37 | 17.75 | -0.783% | 10,333 | +43.014% | |
| 2026-01-08 | 17.37 | 17.89 | 17.37 | 17.89 | +1.188% | 5,266 | +41.895% | |
| 2026-01-07 | 17.35 | 18.00 | 17.35 | 17.68 | +0.426% | 4,079 | +43.580% | |
| 2026-01-06 | 17.51 | 17.61 | 17.19 | 17.61 | +0.715% | 3,388 | +44.192% | |
| 2026-01-05 | 17.85 | 17.85 | 17.45 | 17.48 | -1.798% | 1,090 | +45.223% | |
| 2026-01-02 | 18.00 | 18.20 | 17.30 | 17.80 | -1.111% | 7,519 | +42.612% | |
| 2025-12-31 | 17.95 | 18.00 | 17.68 | 18.00 | +8.434% | 8,785 | +41.028% | |
| 2025-12-29 | 17.43 | 17.43 | 16.15 | 16.60 | +0.060% | 4,817 | +52.922% | |
| 2025-12-26 | 16.56 | 16.60 | 16.56 | 16.59 | -2.412% | 1,187 | +53.014% | |
| 2025-12-24 | 16.94 | 17.25 | 16.93 | 17.00 | +3.030% | 5,819 | +49.324% | |
| 2025-12-23 | 16.50 | 16.97 | 16.45 | 16.50 | -3.283% | 3,309 | +53.848% | |
| 2025-12-22 | 16.86 | 17.06 | 16.86 | 17.06 | +5.179% | 2,801 | +48.798% | |
| 2025-12-19 | 15.07 | 18.20 | 15.07 | 16.22 | +6.922% | 14,906 | +56.504% | |
| 2025-12-18 | 15.91 | 15.91 | 14.47 | 15.17 | -13.265% | 5,553 | +67.337% | |
| 2025-12-17 | 15.83 | 17.49 | 15.69 | 17.49 | +8.499% | 7,104 | +45.140% | |
| 2025-12-16 | 16.20 | 17.01 | 15.39 | 16.12 | +0.687% | 6,814 | +57.475% | |
| 2025-12-15 | 17.14 | 17.14 | 16.01 | 16.01 | -11.056% | 4,688 | +58.557% | |
| 2025-12-11 | 18.00 | 18.00 | 18.00 | 18.00 | -0.056% | 890 | +41.028% | |
| 2025-12-10 | 16.95 | 19.20 | 16.95 | 18.01 | +6.254% | 2,688 | +40.949% | |
| 2025-12-09 | 16.00 | 16.98 | 16.00 | 16.95 | +5.937% | 3,837 | +49.764% | |
| 2025-12-08 | 16.00 | 16.00 | 15.90 | 16.00 | +0.063% | 703 | +58.656% | |
| 2025-12-04 | 15.99 | 15.99 | 15.99 | 15.99 | +1.524% | 535 | +58.755% | |
| 2025-12-03 | 15.75 | 15.75 | 15.75 | 15.75 | +0.895% | 1 | +61.175% | |
| 2025-12-02 | 15.61 | 15.61 | 15.61 | 15.61 | -2.375% | 148 | +62.617% | |
| 2025-11-28 | 15.90 | 16.10 | 15.90 | 15.99 | +3.095% | 12,500 | +58.755% | |
| 2025-11-26 | 15.51 | 15.51 | 15.51 | 15.51 | -2.820% | 363 | +63.669% | |
| 2025-11-25 | 15.96 | 15.96 | 15.96 | 15.96 | +4.271% | 1 | +59.054% | |
| 2025-11-21 | 15.31 | 15.31 | 15.31 | 15.31 | -0.350% | 233 | +65.848% | |
| 2025-11-18 | 15.36 | 15.36 | 15.36 | 15.36 | -1.758% | 174 | +65.267% | |
| 2025-11-17 | 15.63 | 15.63 | 15.63 | 15.63 | +2.523% | 319 | +62.362% | |
| 2025-11-13 | 15.60 | 15.60 | 15.25 | 15.25 | -3.420% | 1,737 | +66.459% | |
| 2025-11-12 | 15.79 | 15.79 | 15.79 | 15.79 | -0.441% | 1 | +60.766% | |
| 2025-11-11 | 15.98 | 15.98 | 15.82 | 15.86 | -0.721% | 573 | +60.057% | |
| 2025-11-10 | 15.99 | 15.99 | 15.98 | 15.98 | +0.095% | 1,666 | +58.903% | |
| 2025-11-07 | 15.62 | 15.96 | 15.62 | 15.96 | +3.034% | 1,573 | +59.054% | |
| 2025-11-05 | 15.49 | 15.49 | 15.49 | 15.49 | -2.548% | 249 | +63.880% | |
| 2025-11-04 | 15.32 | 15.89 | 15.32 | 15.89 | -0.718% | 680 | +59.704% | |
| 2025-11-03 | 16.01 | 16.01 | 16.01 | 16.01 | -1.900% | 93 | +58.557% | |
| 2025-10-31 | 16.87 | 16.87 | 16.23 | 16.32 | -3.717% | 1,742 | +55.545% | |
| 2025-10-30 | 16.95 | 16.95 | 16.95 | 16.95 | +5.871% | 365 | +49.764% | |
| 2025-10-29 | 15.39 | 16.13 | 15.39 | 16.01 | +6.733% | 26,925 | +58.557% | |
| 2025-10-28 | 14.63 | 15.03 | 14.63 | 15.00 | +2.529% | 1,979 | +69.233% | |
| 2025-10-27 | 14.79 | 14.79 | 14.63 | 14.63 | +0.205% | 360 | +73.513% | Div $0.135 |
| 2025-10-24 | 14.15 | 14.86 | 14.15 | 14.60 | +3.180% | 6,125 | +73.870% | |
| 2025-10-23 | 14.15 | 14.15 | 14.15 | 14.15 | 0.000% | 291 | +79.399% | |
| 2025-10-22 | 14.15 | 14.15 | 14.14 | 14.15 | +0.071% | 747 | +79.399% | |
| 2025-10-21 | 14.14 | 14.14 | 14.14 | 14.14 | +0.098% | 346 | +79.526% | |
| 2025-10-20 | 14.17 | 14.17 | 14.13 | 14.13 | -0.379% | 601 | +79.702% | |
| 2025-10-16 | 14.00 | 14.19 | 14.00 | 14.18 | -0.141% | 3,235 | +79.020% | |
| 2025-10-15 | 14.20 | 14.20 | 14.20 | 14.20 | +1.355% | 611 | +78.768% | |
| 2025-10-14 | 14.10 | 14.10 | 14.01 | 14.01 | -1.268% | 1,090 | +81.191% | |
| 2025-10-13 | 14.20 | 14.20 | 14.19 | 14.19 | +0.283% | 313 | +78.894% | |
| 2025-10-10 | 14.15 | 14.15 | 14.15 | 14.15 | -0.352% | 1,006 | +79.399% | |
| 2025-10-09 | 14.23 | 14.23 | 14.19 | 14.20 | -0.525% | 9,600 | +78.768% | |
| 2025-10-08 | 14.00 | 14.34 | 14.00 | 14.28 | +2.037% | 5,708 | +77.828% | |
| 2025-10-07 | 13.99 | 13.99 | 13.99 | 13.99 | +0.647% | 258 | +81.451% | |
| 2025-10-06 | 13.90 | 13.90 | 13.90 | 13.90 | 0.000% | 342 | +82.626% | |
| 2025-10-03 | 13.90 | 13.90 | 13.90 | 13.90 | +0.725% | 343 | +82.626% | |
| 2025-10-02 | 13.77 | 13.80 | 13.70 | 13.80 | +0.218% | 4,589 | +83.949% | |
| 2025-10-01 | 13.77 | 13.77 | 13.77 | 13.77 | 0.000% | 234 | +84.350% | |
| 2025-09-30 | 13.77 | 13.77 | 13.77 | 13.77 | +0.218% | 264 | +84.350% | |
| 2025-09-26 | 13.74 | 13.74 | 13.74 | 13.74 | +0.146% | 252 | +84.753% | |
| 2025-09-25 | 13.73 | 13.73 | 13.72 | 13.72 | +0.439% | 237 | +85.022% | |
| 2025-09-24 | 13.66 | 13.66 | 13.66 | 13.66 | +0.073% | 552 | +85.835% | |
| 2025-09-23 | 13.45 | 13.73 | 13.45 | 13.65 | -0.146% | 873 | +85.971% | |
| 2025-09-22 | 13.67 | 13.67 | 13.67 | 13.67 | +1.334% | 876 | +85.699% | |
| 2025-09-19 | 13.67 | 13.67 | 13.49 | 13.49 | -1.389% | 5,492 | +88.176% | |
| 2025-09-18 | 13.68 | 13.68 | 13.68 | 13.68 | +0.073% | 264 | +85.563% | |
| 2025-09-17 | 13.50 | 13.67 | 13.50 | 13.67 | +1.259% | 17,459 | +85.699% | |
| 2025-09-16 | 13.66 | 13.66 | 13.50 | 13.50 | -1.055% | 798 | +88.037% | |
| 2025-09-11 | 13.57 | 13.64 | 13.57 | 13.64 | +1.067% | 1,201 | +86.052% | |
| 2025-09-08 | 13.67 | 13.67 | 13.50 | 13.50 | -1.316% | 782 | +88.037% | |
| 2025-09-04 | 13.64 | 13.68 | 13.34 | 13.68 | +1.408% | 3,057 | +85.563% | |
| 2025-09-03 | 13.65 | 13.68 | 13.49 | 13.49 | +1.124% | 3,758 | +88.176% | |
| 2025-08-29 | 13.39 | 13.39 | 13.34 | 13.34 | -0.448% | 460 | +90.292% | |
| 2025-08-28 | 13.40 | 13.40 | 13.40 | 13.40 | +2.919% | 3,724 | +89.440% | |
| 2025-08-27 | 13.40 | 13.40 | 13.02 | 13.02 | -2.836% | 485 | +94.969% | |
| 2025-08-22 | 13.03 | 13.40 | 13.03 | 13.40 | +3.077% | 990 | +89.440% | |
| 2025-08-21 | 13.39 | 13.39 | 13.00 | 13.00 | -3.202% | 273 | +95.269% | |
| 2025-08-20 | 13.35 | 13.44 | 13.35 | 13.43 | +0.902% | 5,926 | +89.017% | |
| 2025-08-19 | 13.44 | 13.44 | 13.31 | 13.31 | 0.000% | 3,948 | +90.721% | |
| 2025-08-18 | 13.31 | 13.31 | 13.31 | 13.31 | -0.820% | 425 | +90.721% | |
| 2025-08-15 | 13.43 | 13.44 | 13.42 | 13.42 | +0.751% | 2,530 | +89.158% | |
| 2025-08-14 | 13.25 | 13.32 | 13.25 | 13.32 | 0.000% | 821 | +90.578% | |
| 2025-08-13 | 13.32 | 13.32 | 13.32 | 13.32 | -0.893% | 238 | +90.578% | |
| 2025-08-08 | 13.43 | 13.44 | 13.42 | 13.44 | +1.434% | 9,671 | +88.876% | |
| 2025-08-07 | 13.25 | 13.25 | 13.25 | 13.25 | +1.145% | 196 | +91.585% | |
| 2025-08-05 | 13.10 | 13.10 | 13.10 | 13.10 | +0.692% | 810 | +93.779% | |
| 2025-08-04 | 13.40 | 13.40 | 13.01 | 13.01 | -2.033% | 902 | +95.119% | Div $0.135 |
| 2025-08-01 | 13.29 | 13.29 | 13.28 | 13.28 | +3.507% | 6 | +91.152% | |
| 2025-07-31 | 13.30 | 13.30 | 12.83 | 12.83 | -2.433% | 521 | +97.857% | |
| 2025-07-30 | 13.15 | 13.15 | 13.15 | 13.15 | -4.364% | 482 | +93.042% | |
| 2025-07-28 | 13.75 | 13.75 | 13.75 | 13.75 | +1.776% | 523 | +84.618% | |
| 2025-07-24 | 13.51 | 13.51 | 13.51 | 13.51 | +2.039% | 1 | +87.898% | |
| 2025-07-22 | 13.24 | 13.24 | 13.24 | 13.24 | -3.199% | 816 | +91.730% | |
| 2025-07-21 | 13.69 | 13.69 | 13.50 | 13.68 | +1.165% | 3,335 | +85.597% | |
| 2025-07-17 | 13.88 | 13.88 | 13.52 | 13.52 | -2.594% | 818 | +87.759% | |
| 2025-07-16 | 13.89 | 13.89 | 13.88 | 13.88 | +2.663% | 1,450 | +82.889% | |
| 2025-07-15 | 13.93 | 13.93 | 13.52 | 13.52 | -2.943% | 3,343 | +87.759% | |
| 2025-07-14 | 13.93 | 13.93 | 13.93 | 13.93 | +0.942% | 2,364 | +82.233% | |
| 2025-07-10 | 13.93 | 13.93 | 13.80 | 13.80 | +0.218% | 649 | +83.949% | |
| 2025-07-08 | 13.93 | 13.93 | 13.77 | 13.77 | -1.643% | 890 | +84.350% | |
| 2025-07-07 | 14.00 | 14.00 | 14.00 | 14.00 | +2.041% | 406 | +81.321% | |
| 2025-07-03 | 13.60 | 14.00 | 13.60 | 13.72 | +0.882% | 14,540 | +85.022% | |
| 2025-07-02 | 13.57 | 13.60 | 13.57 | 13.60 | +2.874% | 3,602 | +86.654% | |
| 2025-07-01 | 13.22 | 13.22 | 13.22 | 13.22 | -2.794% | 334 | +92.020% | |
| 2025-06-30 | 13.60 | 13.60 | 13.60 | 13.60 | 0.000% | 316 | +86.654% | |
| 2025-06-27 | 13.30 | 13.65 | 13.16 | 13.60 | +2.256% | 15,662 | +86.654% | |
| 2025-06-26 | 13.53 | 13.59 | 12.32 | 13.30 | +1.916% | 61,379 | +90.865% | |
| 2025-06-24 | 13.41 | 13.41 | 13.05 | 13.05 | 0.000% | 6,520 | +94.521% | |
| 2025-06-23 | 13.05 | 13.10 | 13.01 | 13.05 | 0.000% | 9,343 | +94.521% | |
| 2025-06-20 | 13.06 | 13.06 | 13.05 | 13.05 | 0.000% | 3,765 | +94.521% | |
| 2025-06-18 | 13.14 | 13.18 | 13.05 | 13.05 | -0.685% | 3,779 | +94.521% | |
| 2025-06-17 | 13.14 | 13.14 | 13.14 | 13.14 | -2.667% | 1,617 | +93.189% | |
| 2025-06-16 | 13.67 | 13.67 | 13.50 | 13.50 | -1.316% | 488 | +88.037% | |
| 2025-06-13 | 13.68 | 13.68 | 13.68 | 13.68 | +0.146% | 852 | +85.563% | |
| 2025-06-12 | 13.66 | 13.66 | 13.66 | 13.66 | +0.961% | 1,820 | +85.835% | |
| 2025-06-11 | 13.68 | 13.68 | 13.53 | 13.53 | -1.672% | 1,158 | +87.620% | |
| 2025-06-10 | 13.76 | 13.76 | 13.76 | 13.76 | -0.793% | 1,349 | +84.484% | |
| 2025-06-09 | 12.99 | 13.87 | 12.99 | 13.87 | +3.161% | 1,011 | +83.021% | |
| 2025-06-06 | 13.46 | 13.46 | 13.45 | 13.45 | -2.566% | 616 | +88.806% | |
| 2025-06-05 | 13.44 | 13.80 | 13.44 | 13.80 | +5.578% | 623 | +83.961% | |
| 2025-06-03 | 13.07 | 13.07 | 13.07 | 13.07 | +1.318% | 1 | +94.223% | |
| 2025-05-29 | 12.90 | 12.90 | 12.90 | 12.90 | 0.000% | 138 | +96.783% | |
| 2025-05-28 | 12.91 | 12.91 | 12.90 | 12.90 | -3.731% | 890 | +96.783% | |
| 2025-05-27 | 13.40 | 13.40 | 13.40 | 13.40 | +2.998% | 16 | +89.440% | |
| 2025-05-23 | 13.01 | 13.01 | 13.01 | 13.01 | -0.536% | 560 | +95.121% | |
| 2025-05-21 | 13.08 | 13.08 | 13.08 | 13.08 | +1.395% | 421 | +94.075% | |
| 2025-05-20 | 13.04 | 13.25 | 12.90 | 12.90 | -2.861% | 2,662 | +96.783% | |
| 2025-05-19 | 13.28 | 13.28 | 13.28 | 13.28 | +2.154% | 342 | +91.152% | |
| 2025-05-16 | 13.43 | 13.43 | 13.00 | 13.00 | -3.202% | 1,817 | +95.269% | |
| 2025-05-15 | 13.00 | 13.84 | 13.00 | 13.43 | +3.228% | 7,404 | +89.017% | |
| 2025-05-14 | 13.36 | 13.36 | 13.01 | 13.01 | -2.983% | 762 | +95.119% | |
| 2025-05-13 | 13.00 | 13.41 | 12.73 | 13.41 | +2.995% | 6,590 | +89.299% | |
| 2025-05-12 | 13.02 | 13.02 | 13.02 | 13.02 | -4.405% | 561 | +94.969% | |
| 2025-05-09 | 12.95 | 14.25 | 12.95 | 13.62 | +6.740% | 13,731 | +86.380% | |
| 2025-05-07 | 12.76 | 12.76 | 12.75 | 12.76 | -4.419% | 1,547 | +98.942% | |
| 2025-05-06 | 13.35 | 13.35 | 13.35 | 13.35 | +1.521% | 2 | +90.150% | |
| 2025-05-05 | 13.15 | 13.15 | 13.15 | 13.15 | +1.154% | 449 | +93.042% | |
| 2025-05-02 | 13.39 | 13.39 | 13.00 | 13.00 | +0.853% | 325 | +95.269% | |
| 2025-04-30 | 13.16 | 13.28 | 12.86 | 12.89 | -3.949% | 6,622 | +96.936% | |
| 2025-04-29 | 13.42 | 13.42 | 13.42 | 13.42 | +1.590% | 269 | +89.158% | |
| 2025-04-28 | 13.21 | 13.21 | 13.21 | 13.21 | -2.148% | 1,268 | +92.165% | Div $0.130 |
| 2025-04-25 | 13.40 | 13.50 | 13.40 | 13.50 | -0.369% | 3,670 | +88.037% | |
| 2025-04-24 | 13.52 | 13.55 | 13.52 | 13.55 | +1.486% | 4,186 | +87.343% | |
| 2025-04-22 | 13.35 | 13.35 | 13.35 | 13.35 | -1.609% | 372 | +90.127% | |
| 2025-04-21 | 13.57 | 13.57 | 13.57 | 13.57 | +0.668% | 274 | +87.067% | |
| 2025-04-17 | 13.48 | 13.48 | 13.48 | 13.48 | +0.597% | 11,059 | +88.316% | |
| 2025-04-16 | 13.50 | 13.50 | 13.40 | 13.40 | 0.000% | 2,782 | +89.440% | |
| 2025-04-15 | 13.20 | 13.40 | 13.20 | 13.40 | +2.290% | 3,029 | +89.440% | |
| 2025-04-14 | 13.15 | 13.15 | 13.10 | 13.10 | -1.504% | 1,578 | +93.779% | |
| 2025-04-11 | 13.30 | 13.30 | 13.30 | 13.30 | 0.000% | 13,613 | +90.865% | |
| 2025-04-10 | 13.39 | 13.39 | 13.30 | 13.30 | -3.132% | 3,954 | +90.865% | |
| 2025-04-09 | 13.30 | 13.73 | 13.02 | 13.73 | +3.779% | 5,276 | +84.887% | |
| 2025-04-08 | 13.23 | 13.23 | 13.18 | 13.23 | +0.685% | 6,317 | +91.875% | |
| 2025-04-07 | 13.10 | 13.14 | 13.10 | 13.14 | +0.344% | 4,785 | +93.189% | |
| 2025-04-04 | 13.00 | 13.10 | 13.00 | 13.10 | +0.345% | 11,274 | +93.853% | |
| 2025-04-02 | 13.05 | 13.05 | 13.05 | 13.05 | +0.385% | 726 | +94.521% | |
| 2025-04-01 | 13.05 | 13.05 | 13.00 | 13.00 | -0.383% | 4,167 | +95.269% | |
| 2025-03-31 | 13.00 | 13.05 | 13.00 | 13.05 | -0.229% | 1,000 | +94.521% | |
| 2025-03-26 | 13.08 | 13.08 | 13.08 | 13.08 | +0.461% | 508 | +94.075% | |
| 2025-03-25 | 13.02 | 13.02 | 13.02 | 13.02 | -1.438% | 555 | +94.969% | |
| 2025-03-21 | 12.88 | 13.21 | 12.80 | 13.21 | +2.602% | 20,340 | +92.165% | |
| 2025-03-20 | 12.88 | 12.88 | 12.88 | 12.88 | +3.464% | 803 | +97.165% | |
| 2025-03-19 | 12.44 | 12.44 | 12.44 | 12.44 | -0.368% | 235 | +103.994% | |
| 2025-03-17 | 12.49 | 12.49 | 12.49 | 12.49 | +1.462% | 1 | +103.243% | |
| 2025-03-12 | 12.31 | 12.31 | 12.31 | 12.31 | -2.572% | 200 | +106.214% | |
| 2025-03-11 | 12.76 | 12.76 | 12.39 | 12.63 | +1.977% | 1,114 | +100.910% | |
| 2025-03-10 | 12.39 | 12.39 | 12.39 | 12.39 | -3.953% | 354 | +104.883% | |
| 2025-03-06 | 12.90 | 12.90 | 12.90 | 12.90 | +1.335% | 545 | +96.783% | |
| 2025-03-05 | 12.73 | 12.73 | 12.73 | 12.73 | -1.471% | 1 | +99.411% | |
| 2025-02-28 | 12.35 | 12.92 | 12.35 | 12.92 | +1.254% | 1,020 | +96.478% | |
| 2025-02-26 | 12.78 | 12.78 | 12.76 | 12.76 | -3.698% | 689 | +98.942% | |
| 2025-02-25 | 12.96 | 13.25 | 12.86 | 13.25 | 0.000% | 5,796 | +91.585% | |
| 2025-02-24 | 13.30 | 13.30 | 13.05 | 13.25 | -0.675% | 481 | +91.585% | |
| 2025-02-21 | 12.78 | 13.34 | 12.78 | 13.34 | +1.638% | 350 | +90.292% | |
| 2025-02-20 | 13.25 | 13.35 | 13.13 | 13.13 | +0.962% | 14,476 | +93.410% | |
| 2025-02-14 | 13.00 | 13.00 | 13.00 | 13.00 | -1.813% | 1,765 | +95.269% | |
| 2025-02-13 | 13.00 | 13.39 | 13.00 | 13.24 | +1.612% | 4,416 | +91.730% | |
| 2025-02-12 | 13.28 | 13.28 | 13.03 | 13.03 | -4.821% | 3,901 | +94.820% | |
| 2025-02-11 | 13.00 | 13.69 | 13.00 | 13.69 | +6.289% | 7,168 | +85.427% | |
| 2025-02-10 | 12.33 | 12.88 | 12.33 | 12.88 | -0.923% | 3,100 | +97.089% | |
| 2025-02-07 | 12.60 | 13.42 | 12.60 | 13.00 | +2.363% | 3,701 | +95.269% | |
| 2025-01-30 | 12.69 | 12.70 | 12.69 | 12.70 | +0.078% | 1,031 | +99.883% | |
| 2025-01-29 | 12.75 | 13.00 | 12.37 | 12.69 | -0.079% | 28,669 | +100.039% | |
| 2025-01-27 | 12.70 | 12.70 | 12.70 | 12.70 | -0.626% | 623 | +99.882% | Div $0.130 |
| 2025-01-24 | 12.78 | 12.78 | 12.78 | 12.78 | +0.630% | 263 | +98.631% | |
| 2025-01-23 | 12.65 | 12.70 | 12.65 | 12.70 | -6.273% | 4,932 | +99.882% | |
| 2025-01-22 | 12.60 | 13.55 | 12.60 | 13.55 | +5.705% | 407 | +87.343% | |
| 2025-01-17 | 12.82 | 12.82 | 12.82 | 12.82 | -2.519% | 523 | +98.031% | |
| 2025-01-16 | 13.15 | 13.15 | 13.15 | 13.15 | -2.520% | 12 | +93.042% | |
| 2025-01-13 | 13.49 | 13.49 | 13.49 | 13.49 | +7.063% | 211 | +88.176% | |
| 2025-01-10 | 12.60 | 12.60 | 12.55 | 12.60 | -2.250% | 2,466 | +101.468% | |
| 2025-01-07 | 12.89 | 12.89 | 12.89 | 12.89 | +0.703% | 437 | +96.936% | |
| 2025-01-06 | 13.00 | 13.00 | 12.80 | 12.80 | +0.471% | 1,667 | +98.320% | |
| 2025-01-03 | 12.74 | 12.74 | 12.74 | 12.74 | +1.514% | 280 | +99.254% | |
| 2024-12-30 | 12.55 | 12.55 | 12.55 | 12.55 | -0.080% | 389 | +102.271% | |
| 2024-12-26 | 12.61 | 12.62 | 12.56 | 12.56 | -3.198% | 738 | +102.110% | |
| 2024-12-23 | 12.97 | 12.97 | 12.97 | 12.97 | +0.659% | 326 | +95.645% | |
| 2024-12-20 | 12.56 | 12.89 | 12.55 | 12.89 | +2.302% | 1,320 | +96.936% | |
| 2024-12-19 | 12.62 | 12.64 | 12.56 | 12.60 | +0.398% | 1,484 | +101.468% | |
| 2024-12-18 | 12.81 | 12.95 | 12.55 | 12.55 | -4.490% | 1,858 | +102.271% | |
| 2024-12-17 | 13.14 | 13.14 | 13.14 | 13.14 | +4.701% | 928 | +93.189% | |
| 2024-12-16 | 12.58 | 12.74 | 12.55 | 12.55 | -1.025% | 1,961 | +102.271% | |
| 2024-12-13 | 12.41 | 13.05 | 12.40 | 12.68 | -3.710% | 6,910 | +100.197% | |
| 2024-12-12 | 12.40 | 13.17 | 12.40 | 13.17 | +6.198% | 598 | +92.771% | |
| 2024-12-11 | 12.45 | 12.45 | 12.40 | 12.40 | 0.000% | 3,747 | +104.718% | |
| 2024-12-10 | 12.31 | 12.45 | 12.31 | 12.40 | +0.813% | 4,052 | +104.718% | |
| 2024-12-09 | 12.31 | 12.31 | 12.30 | 12.30 | -0.806% | 1,008 | +106.382% | |
| 2024-12-06 | 12.40 | 12.40 | 12.31 | 12.40 | -0.800% | 1,086 | +104.718% | |
| 2024-12-04 | 12.30 | 12.50 | 12.30 | 12.50 | +1.626% | 2,550 | +103.080% | |
| 2024-12-03 | 12.50 | 12.50 | 12.30 | 12.30 | +0.163% | 1,072 | +106.382% | |
| 2024-12-02 | 12.86 | 12.86 | 12.28 | 12.28 | -0.647% | 12,458 | +106.718% | |
| 2024-11-29 | 12.36 | 12.36 | 12.36 | 12.36 | 0.000% | 509 | +105.380% | |
| 2024-11-27 | 12.36 | 12.36 | 12.36 | 12.36 | +0.081% | 1,015 | +105.380% | |
| 2024-11-26 | 12.40 | 12.40 | 12.35 | 12.35 | -0.081% | 691 | +105.547% | |
| 2024-11-25 | 12.37 | 12.80 | 12.30 | 12.36 | -0.323% | 6,433 | +105.380% | |
| 2024-11-22 | 12.28 | 13.06 | 12.28 | 12.40 | +0.895% | 13,565 | +104.718% | |
| 2024-11-21 | 12.28 | 12.48 | 12.28 | 12.29 | +0.162% | 714 | +106.550% | |
| 2024-11-20 | 12.40 | 12.40 | 12.27 | 12.27 | +0.001% | 1,479 | +106.885% | |
| 2024-11-19 | 12.27 | 12.27 | 12.27 | 12.27 | 0.000% | 1,035 | +106.887% |