HSTM
HealthStream Inc
stockNASDAQ
Market OpenOct 6, 2026 11:59:21 AM EDT
31.27USD-0.856%(-0.27)29,438
27.02Bid35.71Ask8.69SpreadHSTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 31.46 | 31.60 | 31.12 | 31.27 | -0.856% | 29,438 | 0.000% | |
| 2026-10-05 | 30.89 | 31.84 | 30.89 | 31.54 | +2.336% | 201,300 | -0.856% | |
| 2026-10-02 | 30.69 | 30.96 | 30.47 | 30.82 | +1.515% | 155,946 | +1.460% | |
| 2026-10-01 | 29.79 | 30.53 | 29.73 | 30.36 | +2.188% | 191,679 | +2.997% | |
| 2026-09-30 | 29.70 | 30.30 | 29.57 | 29.71 | -0.101% | 223,160 | +5.251% | |
| 2026-09-29 | 29.13 | 29.76 | 28.62 | 29.74 | +2.059% | 153,665 | +5.145% | |
| 2026-09-28 | 29.00 | 29.26 | 28.83 | 29.14 | +0.137% | 144,586 | +7.310% | |
| 2026-09-25 | 28.79 | 29.31 | 28.56 | 29.10 | +0.797% | 196,380 | +7.457% | |
| 2026-09-24 | 28.76 | 28.98 | 28.60 | 28.87 | +0.382% | 144,715 | +8.313% | |
| 2026-09-23 | 29.01 | 29.11 | 28.62 | 28.76 | -0.862% | 143,612 | +8.727% | |
| 2026-09-22 | 29.34 | 29.41 | 28.93 | 29.01 | -0.241% | 128,232 | +7.790% | |
| 2026-09-21 | 29.39 | 29.71 | 28.79 | 29.08 | -0.513% | 176,353 | +7.531% | |
| 2026-09-18 | 28.96 | 29.35 | 28.55 | 29.23 | +0.137% | 413,197 | +6.979% | |
| 2026-09-17 | 29.56 | 29.85 | 29.04 | 29.19 | -0.782% | 180,122 | +7.126% | |
| 2026-09-16 | 29.22 | 29.68 | 29.22 | 29.42 | -0.776% | 181,002 | +6.288% | |
| 2026-09-15 | 29.94 | 29.94 | 29.27 | 29.65 | +0.067% | 202,613 | +5.464% | |
| 2026-09-14 | 29.34 | 29.80 | 29.11 | 29.63 | +1.786% | 173,967 | +5.535% | |
| 2026-09-11 | 29.10 | 29.42 | 28.55 | 29.11 | +0.796% | 150,164 | +7.420% | |
| 2026-09-10 | 28.57 | 28.98 | 28.51 | 28.88 | +0.732% | 195,574 | +8.276% | |
| 2026-09-09 | 28.61 | 28.84 | 28.15 | 28.67 | -0.174% | 222,090 | +9.069% | |
| 2026-09-08 | 29.28 | 29.28 | 28.30 | 28.72 | -1.644% | 283,617 | +8.879% | |
| 2026-09-04 | 29.48 | 29.63 | 29.00 | 29.20 | -1.816% | 203,456 | +7.089% | |
| 2026-09-03 | 29.99 | 30.30 | 29.29 | 29.74 | -0.101% | 239,959 | +5.145% | |
| 2026-09-02 | 29.64 | 30.07 | 29.39 | 29.77 | +0.337% | 173,610 | +5.039% | |
| 2026-09-01 | 28.94 | 29.70 | 28.84 | 29.67 | +2.134% | 226,514 | +5.393% | |
| 2026-08-31 | 29.30 | 29.32 | 28.77 | 29.05 | -1.123% | 178,209 | +7.642% | |
| 2026-08-28 | 28.86 | 29.55 | 28.66 | 29.38 | +1.908% | 172,415 | +6.433% | |
| 2026-08-27 | 28.74 | 29.21 | 28.66 | 28.83 | +0.243% | 118,420 | +8.463% | |
| 2026-08-26 | 28.82 | 28.94 | 28.66 | 28.76 | -0.381% | 147,318 | +8.727% | |
| 2026-08-25 | 28.78 | 29.30 | 28.52 | 28.87 | +0.313% | 135,251 | +8.313% | |
| 2026-08-24 | 28.87 | 29.69 | 28.44 | 28.78 | -0.312% | 200,077 | +8.652% | |
| 2026-08-21 | 28.53 | 28.91 | 28.14 | 28.87 | +0.979% | 374,494 | +8.313% | |
| 2026-08-20 | 28.33 | 28.98 | 28.14 | 28.59 | +0.140% | 202,566 | +9.374% | |
| 2026-08-19 | 28.63 | 29.07 | 28.49 | 28.55 | +0.140% | 229,210 | +9.527% | |
| 2026-08-18 | 28.24 | 28.76 | 28.21 | 28.51 | +1.749% | 173,480 | +9.681% | |
| 2026-08-17 | 28.83 | 28.94 | 27.99 | 28.02 | -3.179% | 158,457 | +11.599% | Div $0.035 |
| 2026-08-14 | 29.05 | 29.29 | 28.40 | 28.94 | -0.276% | 145,304 | +8.051% | |
| 2026-08-13 | 28.58 | 29.19 | 28.33 | 29.02 | +2.327% | 179,545 | +7.753% | |
| 2026-08-12 | 28.31 | 28.48 | 27.75 | 28.36 | 0.000% | 237,803 | +10.261% | |
| 2026-08-11 | 29.40 | 29.85 | 28.29 | 28.36 | -3.439% | 201,690 | +10.261% | |
| 2026-08-10 | 28.59 | 29.68 | 28.41 | 29.37 | +2.263% | 237,355 | +6.469% | |
| 2026-08-07 | 28.19 | 29.12 | 28.19 | 28.72 | +2.134% | 178,807 | +8.879% | |
| 2026-08-06 | 27.90 | 28.29 | 27.54 | 28.12 | +0.393% | 286,480 | +11.202% | |
| 2026-08-05 | 29.64 | 29.64 | 27.80 | 28.01 | -6.007% | 246,108 | +11.639% | |
| 2026-08-04 | 28.82 | 31.11 | 28.35 | 29.80 | +5.189% | 370,765 | +4.933% | |
| 2026-08-03 | 28.38 | 28.88 | 28.31 | 28.33 | +1.034% | 150,759 | +10.378% | |
| 2026-07-31 | 27.95 | 28.29 | 27.66 | 28.04 | -0.567% | 155,427 | +11.519% | |
| 2026-07-30 | 29.01 | 29.39 | 27.73 | 28.20 | -4.504% | 151,099 | +10.887% | |
| 2026-07-29 | 29.04 | 29.68 | 28.89 | 29.53 | +2.357% | 158,566 | +5.892% | |
| 2026-07-28 | 28.30 | 28.87 | 28.16 | 28.85 | +3.516% | 173,832 | +8.388% | |
| 2026-07-27 | 27.40 | 28.18 | 26.38 | 27.87 | +2.709% | 173,389 | +12.199% | |
| 2026-07-24 | 26.58 | 27.18 | 26.28 | 27.14 | +2.823% | 176,549 | +15.239% | |
| 2026-07-23 | 26.55 | 26.84 | 26.26 | 26.39 | -1.859% | 234,271 | +18.492% | |
| 2026-07-22 | 27.77 | 27.77 | 26.88 | 26.89 | -3.412% | 236,394 | +16.289% | |
| 2026-07-21 | 28.06 | 28.46 | 27.68 | 27.84 | -1.730% | 180,933 | +12.320% | |
| 2026-07-20 | 28.48 | 28.76 | 27.97 | 28.33 | -0.527% | 108,517 | +10.378% | |
| 2026-07-17 | 28.80 | 29.06 | 28.26 | 28.48 | -1.589% | 131,988 | +9.796% | |
| 2026-07-16 | 28.35 | 29.03 | 28.35 | 28.94 | +2.442% | 150,750 | +8.051% | |
| 2026-07-15 | 28.44 | 28.98 | 28.20 | 28.25 | -0.598% | 125,560 | +10.690% | |
| 2026-07-14 | 28.49 | 28.54 | 28.21 | 28.42 | -1.045% | 139,523 | +10.028% | |
| 2026-07-13 | 28.00 | 29.14 | 27.89 | 28.72 | +2.279% | 171,641 | +8.879% | |
| 2026-07-10 | 28.16 | 28.56 | 27.63 | 28.08 | +0.214% | 155,828 | +11.360% | |
| 2026-07-09 | 27.98 | 28.18 | 27.69 | 28.02 | -0.568% | 174,875 | +11.599% | |
| 2026-07-08 | 28.35 | 28.88 | 28.11 | 28.18 | -0.949% | 180,791 | +10.965% | |
| 2026-07-07 | 29.32 | 30.00 | 28.37 | 28.45 | -2.133% | 197,082 | +9.912% | |
| 2026-07-06 | 28.33 | 29.17 | 28.00 | 29.07 | +2.323% | 203,908 | +7.568% | |
| 2026-07-02 | 28.33 | 28.79 | 27.99 | 28.41 | +0.460% | 184,925 | +10.067% | |
| 2026-07-01 | 27.35 | 28.52 | 27.24 | 28.28 | +3.780% | 220,145 | +10.573% | |
| 2026-06-30 | 27.17 | 27.92 | 26.50 | 27.25 | +0.442% | 186,747 | +14.752% | |
| 2026-06-29 | 26.92 | 27.91 | 26.92 | 27.13 | +1.496% | 287,132 | +15.260% | |
| 2026-06-26 | 25.70 | 26.83 | 25.70 | 26.73 | +4.008% | 681,763 | +16.985% | |
| 2026-06-25 | 26.09 | 26.31 | 25.56 | 25.70 | -1.570% | 181,073 | +21.673% | |
| 2026-06-24 | 25.73 | 26.39 | 25.51 | 26.11 | +1.754% | 156,285 | +19.763% | |
| 2026-06-23 | 25.44 | 26.00 | 25.42 | 25.66 | +1.183% | 140,533 | +21.863% | |
| 2026-06-22 | 25.57 | 25.91 | 25.28 | 25.36 | -1.092% | 165,562 | +23.304% | |
| 2026-06-18 | 26.04 | 26.23 | 25.47 | 25.64 | -1.385% | 315,730 | +21.958% | |
| 2026-06-17 | 25.60 | 26.76 | 25.60 | 26.00 | +0.853% | 242,723 | +20.269% | |
| 2026-06-16 | 25.95 | 26.26 | 25.37 | 25.78 | -0.348% | 112,277 | +21.296% | |
| 2026-06-15 | 25.98 | 26.44 | 25.79 | 25.87 | -0.995% | 151,835 | +20.874% | |
| 2026-06-12 | 26.19 | 26.58 | 26.04 | 26.13 | -0.343% | 180,551 | +19.671% | |
| 2026-06-11 | 26.28 | 26.49 | 25.76 | 26.22 | -0.380% | 218,578 | +19.260% | |
| 2026-06-10 | 26.05 | 26.48 | 25.89 | 26.32 | +1.231% | 165,444 | +18.807% | |
| 2026-06-09 | 25.65 | 26.19 | 25.61 | 26.00 | +1.365% | 193,690 | +20.269% | |
| 2026-06-08 | 25.32 | 25.88 | 25.30 | 25.65 | +1.624% | 199,770 | +21.910% | |
| 2026-06-05 | 25.29 | 25.78 | 24.84 | 25.24 | -0.198% | 185,930 | +23.891% | |
| 2026-06-04 | 24.78 | 25.74 | 24.70 | 25.29 | +3.056% | 230,466 | +23.646% | |
| 2026-06-03 | 25.15 | 25.20 | 24.30 | 24.54 | -2.696% | 274,646 | +27.425% | |
| 2026-06-02 | 25.49 | 25.85 | 25.13 | 25.22 | -1.446% | 250,736 | +23.989% | |
| 2026-06-01 | 24.98 | 25.64 | 24.95 | 25.59 | +2.483% | 302,460 | +22.196% | |
| 2026-05-29 | 24.67 | 25.57 | 24.61 | 24.97 | +1.380% | 278,077 | +25.230% | |
| 2026-05-28 | 24.37 | 25.01 | 24.35 | 24.63 | +1.567% | 303,618 | +26.959% | |
| 2026-05-27 | 24.37 | 24.72 | 24.13 | 24.25 | -0.492% | 169,955 | +28.948% | |
| 2026-05-26 | 23.78 | 24.42 | 23.59 | 24.37 | +2.352% | 171,377 | +28.314% | |
| 2026-05-22 | 23.69 | 23.84 | 23.32 | 23.81 | +0.591% | 222,886 | +31.331% | |
| 2026-05-21 | 23.79 | 23.96 | 23.29 | 23.67 | -1.045% | 225,642 | +32.108% | |
| 2026-05-20 | 24.23 | 24.40 | 23.77 | 23.92 | -2.088% | 331,066 | +30.727% | |
| 2026-05-19 | 23.83 | 24.98 | 23.54 | 24.43 | +2.820% | 371,547 | +27.998% | |
| 2026-05-18 | 22.68 | 23.87 | 22.68 | 23.76 | +4.670% | 265,738 | +31.608% | Div $0.035 |
| 2026-05-15 | 22.79 | 23.04 | 22.43 | 22.70 | -0.395% | 430,972 | +37.753% | |
| 2026-05-14 | 22.96 | 23.35 | 22.60 | 22.79 | -0.437% | 194,764 | +37.209% | |
| 2026-05-13 | 23.23 | 23.26 | 22.66 | 22.89 | -2.012% | 245,522 | +36.610% | |
| 2026-05-12 | 23.08 | 23.67 | 22.82 | 23.36 | +1.038% | 300,935 | +33.861% | |
| 2026-05-11 | 23.73 | 24.11 | 23.09 | 23.12 | -3.506% | 323,581 | +35.251% | |
| 2026-05-08 | 23.55 | 24.04 | 22.99 | 23.96 | +1.784% | 450,983 | +30.509% | |
| 2026-05-07 | 22.92 | 23.69 | 22.85 | 23.54 | +1.685% | 347,714 | +32.838% | |
| 2026-05-06 | 24.11 | 24.22 | 22.66 | 23.15 | -4.967% | 359,879 | +35.076% | |
| 2026-05-05 | 22.26 | 24.40 | 21.68 | 24.36 | +14.635% | 421,508 | +28.366% | |
| 2026-05-04 | 20.65 | 21.49 | 20.34 | 21.25 | +2.558% | 357,055 | +47.153% | |
| 2026-05-01 | 20.80 | 21.44 | 20.66 | 20.72 | -0.193% | 197,851 | +50.917% | |
| 2026-04-30 | 21.13 | 21.29 | 20.70 | 20.76 | -2.168% | 210,749 | +50.626% | |
| 2026-04-29 | 21.52 | 21.52 | 21.04 | 21.22 | -1.941% | 181,277 | +47.361% | |
| 2026-04-28 | 21.45 | 21.75 | 21.20 | 21.64 | +0.980% | 162,123 | +44.501% | |
| 2026-04-27 | 21.20 | 21.76 | 21.20 | 21.43 | +0.563% | 133,551 | +45.917% | |
| 2026-04-24 | 20.79 | 21.32 | 20.69 | 21.31 | +1.962% | 199,258 | +46.739% | |
| 2026-04-23 | 21.49 | 21.50 | 20.75 | 20.90 | -2.745% | 159,295 | +49.617% | |
| 2026-04-22 | 21.37 | 21.76 | 21.32 | 21.49 | +0.514% | 135,194 | +45.510% | |
| 2026-04-21 | 21.34 | 21.59 | 21.30 | 21.38 | +0.187% | 147,103 | +46.258% | |
| 2026-04-20 | 21.59 | 21.91 | 21.34 | 21.34 | -1.795% | 140,315 | +46.532% | |
| 2026-04-17 | 21.52 | 21.80 | 21.45 | 21.73 | +1.732% | 172,263 | +43.902% | |
| 2026-04-16 | 20.98 | 21.43 | 20.90 | 21.36 | +1.521% | 172,853 | +46.395% | |
| 2026-04-15 | 20.34 | 21.14 | 20.34 | 21.04 | +3.441% | 223,696 | +48.622% | |
| 2026-04-14 | 20.33 | 20.66 | 20.30 | 20.34 | -0.147% | 189,826 | +53.736% | |
| 2026-04-13 | 19.90 | 20.73 | 19.85 | 20.37 | +2.465% | 215,731 | +53.510% | |
| 2026-04-10 | 19.91 | 20.16 | 19.65 | 19.88 | -0.151% | 264,074 | +57.294% | |
| 2026-04-09 | 20.21 | 20.36 | 19.84 | 19.91 | -2.066% | 216,333 | +57.057% | |
| 2026-04-08 | 20.84 | 21.02 | 20.31 | 20.33 | -1.071% | 201,256 | +53.812% | |
| 2026-04-07 | 20.48 | 20.86 | 20.42 | 20.55 | +0.735% | 204,465 | +52.165% | |
| 2026-04-06 | 20.45 | 20.68 | 20.15 | 20.40 | -0.244% | 184,032 | +53.284% | |
| 2026-04-02 | 20.18 | 20.56 | 20.00 | 20.45 | +0.245% | 164,977 | +52.910% | |
| 2026-04-01 | 20.73 | 20.81 | 20.32 | 20.40 | -1.497% | 168,035 | +53.284% | |
| 2026-03-31 | 21.15 | 21.17 | 20.64 | 20.71 | -1.802% | 287,576 | +50.990% | |
| 2026-03-30 | 21.17 | 21.30 | 20.98 | 21.09 | -0.047% | 212,184 | +48.269% | |
| 2026-03-27 | 21.06 | 21.24 | 20.91 | 21.10 | -0.706% | 212,687 | +48.199% | |
| 2026-03-26 | 21.14 | 21.53 | 20.86 | 21.25 | +0.094% | 170,042 | +47.153% | |
| 2026-03-25 | 21.06 | 21.33 | 20.68 | 21.23 | +1.240% | 272,446 | +47.292% | |
| 2026-03-24 | 20.97 | 21.20 | 20.75 | 20.97 | -0.757% | 350,950 | +49.118% | |
| 2026-03-23 | 20.55 | 21.22 | 20.37 | 21.13 | +3.884% | 360,926 | +47.989% | |
| 2026-03-20 | 20.58 | 20.76 | 20.20 | 20.34 | -1.070% | 590,219 | +53.736% | |
| 2026-03-19 | 20.59 | 21.04 | 20.49 | 20.56 | -0.243% | 482,481 | +52.091% | |
| 2026-03-18 | 20.72 | 20.82 | 20.41 | 20.61 | -1.529% | 348,531 | +51.722% | |
| 2026-03-17 | 20.96 | 21.38 | 20.66 | 20.93 | -0.191% | 259,835 | +49.403% | |
| 2026-03-16 | 21.36 | 21.79 | 20.86 | 20.97 | +3.300% | 383,614 | +49.118% | |
| 2026-03-13 | 20.29 | 20.51 | 20.04 | 20.30 | -0.148% | 246,879 | +54.039% | |
| 2026-03-12 | 20.40 | 20.76 | 20.27 | 20.33 | -0.878% | 254,669 | +53.812% | |
| 2026-03-11 | 21.45 | 21.47 | 20.30 | 20.51 | -4.516% | 292,000 | +52.462% | |
| 2026-03-10 | 22.46 | 22.93 | 21.46 | 21.48 | -4.363% | 487,221 | +45.577% | |
| 2026-03-09 | 21.95 | 22.62 | 21.72 | 22.46 | +0.944% | 570,629 | +39.225% | Div $0.035 |
| 2026-03-06 | 21.66 | 22.43 | 21.20 | 22.25 | +1.645% | 609,320 | +40.539% | |
| 2026-03-05 | 21.86 | 22.28 | 21.67 | 21.89 | -0.726% | 225,416 | +42.851% | |
| 2026-03-04 | 21.83 | 22.17 | 21.56 | 22.05 | +1.613% | 410,588 | +41.814% | |
| 2026-03-03 | 21.15 | 21.79 | 20.98 | 21.70 | +1.544% | 289,475 | +44.101% | |
| 2026-03-02 | 21.11 | 21.52 | 21.11 | 21.37 | +0.659% | 280,800 | +46.327% | |
| 2026-02-27 | 21.30 | 21.46 | 21.11 | 21.23 | -0.469% | 290,195 | +47.292% | |
| 2026-02-26 | 21.73 | 21.83 | 21.25 | 21.33 | -1.569% | 395,872 | +46.601% | |
| 2026-02-25 | 21.89 | 21.94 | 21.14 | 21.67 | -1.901% | 313,099 | +44.301% | |
| 2026-02-24 | 21.51 | 23.43 | 21.27 | 22.09 | +4.002% | 603,780 | +41.557% | |
| 2026-02-23 | 20.33 | 21.30 | 20.18 | 21.24 | +4.373% | 704,428 | +47.222% | |
| 2026-02-20 | 20.22 | 20.47 | 19.99 | 20.35 | +0.743% | 488,820 | +53.661% | |
| 2026-02-19 | 20.00 | 20.32 | 19.90 | 20.20 | +1.000% | 330,088 | +54.802% | |
| 2026-02-18 | 20.17 | 20.27 | 19.77 | 20.00 | -1.381% | 505,407 | +56.350% | |
| 2026-02-17 | 20.35 | 20.46 | 20.01 | 20.28 | -0.148% | 261,649 | +54.191% | |
| 2026-02-13 | 20.04 | 20.54 | 19.93 | 20.31 | +2.163% | 321,021 | +53.964% | |
| 2026-02-12 | 20.16 | 20.16 | 19.50 | 19.88 | -1.389% | 370,478 | +57.294% | |
| 2026-02-11 | 20.02 | 20.21 | 19.57 | 20.16 | +0.850% | 469,152 | +55.109% | |
| 2026-02-10 | 19.97 | 20.14 | 19.88 | 19.99 | 0.000% | 356,336 | +56.428% | |
| 2026-02-09 | 20.11 | 20.33 | 19.53 | 19.99 | -0.498% | 409,076 | +56.428% | |
| 2026-02-06 | 20.49 | 20.91 | 19.96 | 20.09 | -1.034% | 487,411 | +55.650% | |
| 2026-02-05 | 20.37 | 20.91 | 20.15 | 20.30 | -0.490% | 602,210 | +54.039% | |
| 2026-02-04 | 20.89 | 20.97 | 20.39 | 20.40 | -2.392% | 451,362 | +53.284% | |
| 2026-02-03 | 21.89 | 21.98 | 20.39 | 20.90 | -4.697% | 527,505 | +49.617% | |
| 2026-02-02 | 22.29 | 22.56 | 21.80 | 21.93 | -1.615% | 302,425 | +42.590% | |
| 2026-01-30 | 21.86 | 22.42 | 21.81 | 22.29 | +1.503% | 399,205 | +40.287% | |
| 2026-01-29 | 21.71 | 21.99 | 21.43 | 21.96 | +1.012% | 350,586 | +42.395% | |
| 2026-01-28 | 21.70 | 21.82 | 21.55 | 21.74 | +0.231% | 272,147 | +43.836% | |
| 2026-01-27 | 21.75 | 21.80 | 21.33 | 21.69 | -0.550% | 237,189 | +44.168% | |
| 2026-01-26 | 21.54 | 21.84 | 21.34 | 21.81 | +1.964% | 348,828 | +43.375% | |
| 2026-01-23 | 21.39 | 21.45 | 21.16 | 21.39 | -0.373% | 167,779 | +46.190% | |
| 2026-01-22 | 21.27 | 21.61 | 21.14 | 21.47 | +1.083% | 188,244 | +45.645% | |
| 2026-01-21 | 21.38 | 21.64 | 21.00 | 21.24 | -0.328% | 211,509 | +47.222% | |
| 2026-01-20 | 21.60 | 21.73 | 21.06 | 21.31 | -2.293% | 349,498 | +46.739% | |
| 2026-01-16 | 22.00 | 22.06 | 21.69 | 21.81 | -1.044% | 238,862 | +43.375% | |
| 2026-01-15 | 21.93 | 22.18 | 21.93 | 22.04 | +0.502% | 165,325 | +41.878% | |
| 2026-01-14 | 21.93 | 22.06 | 21.60 | 21.93 | -0.454% | 334,740 | +42.590% | |
| 2026-01-13 | 22.52 | 22.52 | 21.90 | 22.03 | -2.219% | 173,374 | +41.943% | |
| 2026-01-12 | 22.04 | 22.66 | 21.99 | 22.53 | +1.946% | 196,189 | +38.793% | |
| 2026-01-09 | 22.30 | 22.58 | 21.99 | 22.10 | -0.897% | 221,649 | +41.493% | |
| 2026-01-08 | 22.61 | 22.88 | 22.26 | 22.30 | -1.978% | 186,376 | +40.224% | |
| 2026-01-07 | 23.19 | 23.25 | 22.52 | 22.75 | -1.728% | 195,859 | +37.451% | |
| 2026-01-06 | 22.98 | 23.41 | 22.85 | 23.15 | +0.521% | 336,561 | +35.076% | |
| 2026-01-05 | 22.74 | 23.28 | 22.71 | 23.03 | +1.053% | 907,771 | +35.779% | |
| 2026-01-02 | 23.09 | 23.24 | 22.72 | 22.79 | -1.214% | 185,320 | +37.209% | |
| 2025-12-31 | 23.29 | 23.57 | 23.04 | 23.07 | -0.859% | 163,119 | +35.544% | |
| 2025-12-30 | 23.20 | 23.45 | 23.20 | 23.27 | +0.215% | 145,605 | +34.379% | |
| 2025-12-29 | 23.66 | 23.83 | 23.15 | 23.22 | -1.652% | 173,018 | +34.668% | |
| 2025-12-26 | 23.81 | 23.94 | 23.60 | 23.61 | -0.923% | 180,499 | +32.444% | |
| 2025-12-24 | 23.94 | 24.07 | 23.61 | 23.83 | -0.750% | 101,955 | +31.221% | |
| 2025-12-23 | 23.84 | 24.08 | 23.74 | 24.01 | +0.334% | 173,934 | +30.237% | |
| 2025-12-22 | 24.00 | 24.30 | 23.91 | 23.93 | -0.042% | 170,717 | +30.673% | |
| 2025-12-19 | 24.12 | 24.25 | 23.87 | 23.94 | -1.441% | 463,667 | +30.618% | |
| 2025-12-18 | 23.94 | 24.33 | 23.78 | 24.29 | +1.973% | 395,312 | +28.736% | |
| 2025-12-17 | 23.91 | 24.43 | 23.77 | 23.82 | -0.376% | 299,735 | +31.276% | |
| 2025-12-16 | 24.40 | 24.64 | 23.79 | 23.91 | -1.928% | 374,451 | +30.782% | |
| 2025-12-15 | 24.32 | 24.69 | 23.99 | 24.38 | +0.869% | 305,122 | +28.261% | |
| 2025-12-12 | 24.40 | 24.53 | 24.04 | 24.17 | -0.698% | 178,935 | +29.375% | |
| 2025-12-11 | 24.34 | 24.49 | 24.03 | 24.34 | +0.495% | 200,181 | +28.472% | |
| 2025-12-10 | 23.78 | 24.44 | 23.77 | 24.22 | +1.212% | 218,549 | +29.108% | |
| 2025-12-09 | 23.90 | 24.14 | 23.84 | 23.93 | -0.499% | 174,070 | +30.673% | |
| 2025-12-08 | 24.35 | 24.64 | 23.91 | 24.05 | -0.866% | 263,550 | +30.021% | |
| 2025-12-05 | 24.84 | 24.94 | 23.98 | 24.26 | -1.821% | 216,212 | +28.895% | |
| 2025-12-04 | 24.93 | 25.03 | 24.57 | 24.71 | -0.882% | 109,398 | +26.548% | |
| 2025-12-03 | 25.07 | 25.46 | 24.73 | 24.93 | -0.558% | 182,050 | +25.431% | |
| 2025-12-02 | 25.36 | 25.55 | 25.07 | 25.07 | -1.299% | 133,917 | +24.731% | |
| 2025-12-01 | 24.96 | 25.44 | 24.96 | 25.40 | +0.994% | 213,311 | +23.110% | |
| 2025-11-28 | 25.48 | 25.48 | 24.92 | 25.15 | -0.671% | 139,271 | +24.334% | |
| 2025-11-26 | 25.59 | 25.77 | 25.23 | 25.32 | -1.210% | 274,103 | +23.499% | |
| 2025-11-25 | 25.35 | 26.00 | 25.00 | 25.63 | +1.990% | 205,171 | +22.005% | |
| 2025-11-24 | 25.40 | 25.50 | 24.97 | 25.13 | -1.257% | 264,740 | +24.433% | |
| 2025-11-21 | 24.50 | 25.65 | 24.29 | 25.45 | +3.835% | 242,227 | +22.868% | |
| 2025-11-20 | 24.91 | 24.92 | 24.40 | 24.51 | -0.447% | 190,558 | +27.581% | |
| 2025-11-19 | 24.22 | 24.73 | 24.22 | 24.62 | +1.317% | 187,399 | +27.011% | |
| 2025-11-18 | 24.42 | 24.91 | 24.24 | 24.30 | -0.573% | 218,305 | +28.683% | |
| 2025-11-17 | 24.37 | 24.81 | 24.36 | 24.44 | -0.123% | 171,059 | +27.946% | Div $0.031 |
| 2025-11-14 | 24.44 | 24.77 | 24.08 | 24.47 | -0.407% | 171,409 | +27.789% | |
| 2025-11-13 | 24.50 | 24.71 | 24.36 | 24.57 | +0.041% | 157,502 | +27.269% | |
| 2025-11-12 | 25.18 | 25.30 | 24.52 | 24.56 | -2.462% | 143,759 | +27.321% | |
| 2025-11-11 | 24.76 | 25.64 | 24.55 | 25.18 | +2.608% | 201,128 | +24.186% | |
| 2025-11-10 | 24.67 | 25.05 | 24.23 | 24.54 | -0.446% | 171,515 | +27.425% | |
| 2025-11-07 | 24.78 | 25.05 | 24.36 | 24.65 | -0.484% | 177,983 | +26.856% | |
| 2025-11-06 | 25.69 | 25.93 | 24.73 | 24.77 | -3.656% | 186,983 | +26.241% | |
| 2025-11-05 | 25.86 | 26.18 | 25.12 | 25.71 | -1.229% | 200,081 | +21.626% | |
| 2025-11-04 | 27.31 | 27.31 | 25.28 | 26.03 | +2.804% | 302,530 | +20.131% | |
| 2025-11-03 | 24.60 | 25.43 | 24.07 | 25.32 | +2.927% | 237,621 | +23.499% | |
| 2025-10-31 | 24.45 | 24.98 | 24.38 | 24.60 | +0.204% | 207,421 | +27.114% | |
| 2025-10-30 | 24.64 | 25.20 | 24.37 | 24.55 | -0.203% | 196,733 | +27.373% | |
| 2025-10-29 | 25.71 | 25.71 | 24.39 | 24.60 | -4.762% | 161,875 | +27.114% | |
| 2025-10-28 | 25.85 | 25.95 | 25.53 | 25.83 | -0.539% | 123,013 | +21.061% | |
| 2025-10-27 | 26.30 | 26.32 | 25.90 | 25.97 | -1.292% | 125,686 | +20.408% | |
| 2025-10-24 | 26.55 | 26.87 | 26.30 | 26.31 | -0.717% | 134,284 | +18.852% | |
| 2025-10-23 | 26.83 | 26.91 | 26.33 | 26.50 | -1.230% | 197,238 | +18.000% | |
| 2025-10-22 | 26.69 | 27.25 | 26.66 | 26.83 | +0.562% | 175,479 | +16.549% | |
| 2025-10-21 | 26.91 | 27.31 | 26.60 | 26.68 | -1.149% | 206,752 | +17.204% | |
| 2025-10-20 | 26.67 | 27.02 | 26.11 | 26.99 | +1.696% | 227,170 | +15.858% | |
| 2025-10-17 | 26.31 | 26.55 | 26.16 | 26.54 | +1.028% | 131,572 | +17.822% | |
| 2025-10-16 | 26.10 | 26.31 | 25.95 | 26.27 | +0.690% | 199,877 | +19.033% | |
| 2025-10-15 | 25.92 | 26.14 | 25.81 | 26.09 | +1.007% | 179,244 | +19.854% | |
| 2025-10-14 | 25.22 | 26.09 | 25.00 | 25.83 | +1.733% | 248,374 | +21.061% | |
| 2025-10-13 | 25.73 | 25.73 | 25.20 | 25.39 | -0.820% | 145,867 | +23.159% | |
| 2025-10-10 | 26.54 | 26.86 | 25.56 | 25.60 | -3.433% | 140,011 | +22.148% | |
| 2025-10-09 | 27.27 | 27.27 | 26.48 | 26.51 | -2.465% | 142,438 | +17.955% | |
| 2025-10-08 | 27.05 | 27.20 | 26.45 | 27.18 | +1.078% | 98,367 | +15.048% | |
| 2025-10-07 | 27.33 | 27.38 | 26.85 | 26.89 | -1.646% | 125,418 | +16.289% | |
| 2025-10-06 | 27.45 | 27.47 | 27.06 | 27.34 | -0.073% | 144,735 | +14.375% | |
| 2025-10-03 | 27.51 | 27.94 | 27.31 | 27.36 | -0.581% | 141,826 | +14.291% | |
| 2025-10-02 | 27.42 | 27.56 | 27.04 | 27.52 | +0.146% | 152,964 | +13.626% | |
| 2025-10-01 | 28.08 | 28.18 | 27.31 | 27.48 | -2.691% | 130,930 | +13.792% | |
| 2025-09-30 | 28.92 | 29.03 | 28.00 | 28.24 | -2.486% | 197,653 | +10.729% | |
| 2025-09-29 | 29.14 | 29.14 | 28.89 | 28.96 | -0.618% | 181,217 | +7.977% | |
| 2025-09-26 | 29.13 | 29.48 | 28.88 | 29.14 | +0.206% | 136,007 | +7.310% | |
| 2025-09-25 | 28.91 | 29.11 | 28.66 | 29.08 | +0.276% | 212,934 | +7.531% | |
| 2025-09-24 | 28.93 | 29.12 | 28.69 | 29.00 | +0.034% | 255,467 | +7.828% | |
| 2025-09-23 | 29.38 | 29.63 | 28.81 | 28.99 | -1.058% | 179,383 | +7.865% | |
| 2025-09-22 | 28.96 | 29.36 | 28.82 | 29.30 | +1.034% | 174,406 | +6.724% | |
| 2025-09-19 | 29.26 | 29.39 | 28.91 | 29.00 | -0.583% | 498,110 | +7.828% | |
| 2025-09-18 | 29.13 | 29.44 | 29.00 | 29.17 | +0.586% | 139,591 | +7.199% | |
| 2025-09-17 | 29.13 | 29.43 | 28.98 | 29.00 | 0.000% | 199,887 | +7.828% | |
| 2025-09-16 | 29.04 | 29.17 | 28.83 | 29.00 | 0.000% | 173,471 | +7.828% | |
| 2025-09-15 | 28.86 | 29.12 | 28.71 | 29.00 | +0.485% | 167,763 | +7.828% | |
| 2025-09-12 | 29.22 | 29.43 | 28.71 | 28.86 | -1.232% | 206,762 | +8.351% | |
| 2025-09-11 | 28.31 | 29.29 | 28.29 | 29.22 | +3.214% | 215,725 | +7.016% | |
| 2025-09-10 | 28.58 | 28.64 | 28.11 | 28.31 | -1.256% | 310,678 | +10.456% | |
| 2025-09-09 | 28.08 | 28.70 | 28.02 | 28.67 | +2.065% | 159,123 | +9.069% | |
| 2025-09-08 | 28.17 | 28.17 | 28.01 | 28.09 | -0.178% | 112,779 | +11.321% | |
| 2025-09-05 | 28.14 | 28.38 | 27.90 | 28.14 | -0.213% | 172,722 | +11.123% | |
| 2025-09-04 | 28.09 | 28.24 | 27.80 | 28.20 | +0.499% | 121,555 | +10.887% | |
| 2025-09-03 | 27.91 | 28.16 | 27.32 | 28.06 | +0.107% | 199,577 | +11.440% | |
| 2025-09-02 | 27.90 | 28.13 | 27.89 | 28.03 | -0.178% | 180,885 | +11.559% | |
| 2025-08-29 | 28.16 | 28.21 | 28.00 | 28.08 | 0.000% | 151,703 | +11.360% | |
| 2025-08-28 | 28.29 | 28.29 | 27.94 | 28.08 | -0.987% | 171,092 | +11.360% | |
| 2025-08-27 | 27.96 | 28.38 | 27.79 | 28.36 | +1.286% | 139,771 | +10.261% | |
| 2025-08-26 | 27.74 | 28.21 | 27.68 | 28.00 | +0.901% | 318,368 | +11.679% | |
| 2025-08-25 | 27.69 | 27.80 | 27.32 | 27.75 | +0.036% | 312,089 | +12.685% | |
| 2025-08-22 | 27.09 | 27.77 | 26.52 | 27.74 | +3.008% | 180,882 | +12.725% | |
| 2025-08-21 | 26.79 | 26.97 | 26.28 | 26.93 | +0.485% | 143,726 | +16.116% | |
| 2025-08-20 | 26.59 | 26.93 | 26.50 | 26.80 | +0.980% | 151,561 | +16.679% | |
| 2025-08-19 | 26.72 | 26.80 | 26.49 | 26.54 | -0.525% | 235,045 | +17.822% | |
| 2025-08-18 | 26.52 | 26.75 | 26.39 | 26.68 | +0.717% | 217,296 | +17.204% | Div $0.031 |
| 2025-08-15 | 26.19 | 26.54 | 26.04 | 26.49 | +2.120% | 242,501 | +18.045% | |
| 2025-08-14 | 26.38 | 26.46 | 25.91 | 25.94 | -2.298% | 133,799 | +20.547% | |
| 2025-08-13 | 26.58 | 26.83 | 26.50 | 26.55 | +0.113% | 188,284 | +17.778% | |
| 2025-08-12 | 26.14 | 26.53 | 25.99 | 26.52 | +2.157% | 135,051 | +17.911% | |
| 2025-08-11 | 26.06 | 26.49 | 25.78 | 25.96 | -0.077% | 184,361 | +20.455% | |
| 2025-08-08 | 26.10 | 26.25 | 25.80 | 25.98 | +0.154% | 116,904 | +20.362% | |
| 2025-08-07 | 26.31 | 26.47 | 25.84 | 25.94 | -0.575% | 171,234 | +20.547% | |
| 2025-08-06 | 26.02 | 26.18 | 25.63 | 26.09 | +1.360% | 289,519 | +19.854% | |
| 2025-08-05 | 26.10 | 26.57 | 25.55 | 25.74 | -1.190% | 333,512 | +21.484% | |
| 2025-08-04 | 25.70 | 26.14 | 25.70 | 26.05 | +1.559% | 247,596 | +20.038% | |
| 2025-08-01 | 26.01 | 26.01 | 25.36 | 25.65 | -1.950% | 229,762 | +21.910% | |
| 2025-07-31 | 26.10 | 26.30 | 25.93 | 26.16 | -0.608% | 203,943 | +19.534% | |
| 2025-07-30 | 26.51 | 26.98 | 26.24 | 26.32 | -0.792% | 254,292 | +18.807% | |
| 2025-07-29 | 26.95 | 27.00 | 26.53 | 26.53 | -0.971% | 95,282 | +17.867% | |
| 2025-07-28 | 26.73 | 26.89 | 26.64 | 26.79 | +0.150% | 94,365 | +16.723% | |
| 2025-07-25 | 26.95 | 27.07 | 26.68 | 26.75 | -0.742% | 127,071 | +16.897% | |
| 2025-07-24 | 27.16 | 27.18 | 26.91 | 26.95 | -0.700% | 109,412 | +16.030% | |
| 2025-07-23 | 26.65 | 27.16 | 26.65 | 27.14 | +1.992% | 179,698 | +15.217% | |
| 2025-07-22 | 26.87 | 27.20 | 26.61 | 26.61 | -1.041% | 215,904 | +17.512% | |
| 2025-07-21 | 26.39 | 27.14 | 26.27 | 26.89 | +2.321% | 203,250 | +16.289% | |
| 2025-07-18 | 27.19 | 27.19 | 26.10 | 26.28 | -2.811% | 211,120 | +18.988% | |
| 2025-07-17 | 27.00 | 27.18 | 26.99 | 27.04 | -0.148% | 128,406 | +15.643% | |
| 2025-07-16 | 26.81 | 27.28 | 26.81 | 27.08 | +1.423% | 153,622 | +15.473% | |
| 2025-07-15 | 27.04 | 27.60 | 26.68 | 26.70 | -1.476% | 161,931 | +17.116% | |
| 2025-07-14 | 26.62 | 27.12 | 26.50 | 27.10 | +1.880% | 140,189 | +15.387% | |
| 2025-07-11 | 27.04 | 27.38 | 26.57 | 26.60 | -2.242% | 149,085 | +17.556% | |
| 2025-07-10 | 27.31 | 27.60 | 27.14 | 27.21 | -0.693% | 143,903 | +14.921% | |
| 2025-07-09 | 27.50 | 27.51 | 27.17 | 27.40 | -0.218% | 131,886 | +14.124% | |
| 2025-07-08 | 27.54 | 27.73 | 27.39 | 27.46 | -0.471% | 142,371 | +13.875% | |
| 2025-07-07 | 27.69 | 27.95 | 27.55 | 27.59 | -0.755% | 138,013 | +13.338% | |
| 2025-07-03 | 27.85 | 28.00 | 27.64 | 27.80 | +0.198% | 46,131 | +12.482% | |
| 2025-07-02 | 27.70 | 27.89 | 27.48 | 27.75 | +0.054% | 147,013 | +12.705% | |
| 2025-07-01 | 27.50 | 27.98 | 27.43 | 27.73 | +0.217% | 157,277 | +12.766% | |
| 2025-06-30 | 27.64 | 28.07 | 27.34 | 27.67 | +0.436% | 132,851 | +13.010% | |
| 2025-06-27 | 27.32 | 27.73 | 27.22 | 27.55 | +0.953% | 290,657 | +13.503% | |
| 2025-06-26 | 26.90 | 27.30 | 26.60 | 27.29 | +1.828% | 97,422 | +14.584% | |
| 2025-06-25 | 27.12 | 27.12 | 26.78 | 26.80 | -1.034% | 121,854 | +16.679% | |
| 2025-06-24 | 27.40 | 27.45 | 26.99 | 27.08 | -0.660% | 165,216 | +15.473% | |
| 2025-06-23 | 26.68 | 27.37 | 26.47 | 27.26 | +2.481% | 207,400 | +14.710% | |
| 2025-06-20 | 27.67 | 27.67 | 25.72 | 26.60 | -2.991% | 708,118 | +17.556% | |
| 2025-06-18 | 27.35 | 27.58 | 27.23 | 27.42 | +0.110% | 195,053 | +14.041% | |
| 2025-06-17 | 27.28 | 27.56 | 27.16 | 27.39 | -0.436% | 210,206 | +14.166% | |
| 2025-06-16 | 27.46 | 27.67 | 27.18 | 27.51 | +0.954% | 188,407 | +13.668% | |
| 2025-06-13 | 27.10 | 27.82 | 27.10 | 27.25 | -0.729% | 229,321 | +14.752% | |
| 2025-06-12 | 27.79 | 27.95 | 27.39 | 27.45 | -1.542% | 216,381 | +13.916% | |
| 2025-06-11 | 28.18 | 28.26 | 27.88 | 27.88 | -0.889% | 139,629 | +12.159% | |
| 2025-06-10 | 28.30 | 28.47 | 27.99 | 28.13 | -0.319% | 210,134 | +11.162% | |
| 2025-06-09 | 28.65 | 28.65 | 28.14 | 28.22 | -1.087% | 136,675 | +10.808% | |
| 2025-06-06 | 28.47 | 28.58 | 28.30 | 28.53 | +0.813% | 139,716 | +9.604% | |
| 2025-06-05 | 28.42 | 28.48 | 28.21 | 28.30 | -0.212% | 132,316 | +10.495% | |
| 2025-06-04 | 28.59 | 28.76 | 28.29 | 28.36 | -1.288% | 172,017 | +10.261% | |
| 2025-06-03 | 28.13 | 29.05 | 28.08 | 28.73 | +1.735% | 189,490 | +8.841% | |
| 2025-06-02 | 27.89 | 28.25 | 27.83 | 28.24 | +0.785% | 277,931 | +10.729% | |
| 2025-05-30 | 27.84 | 28.20 | 27.74 | 28.02 | +0.466% | 194,310 | +11.599% | |
| 2025-05-29 | 28.08 | 28.36 | 27.84 | 27.89 | -0.606% | 153,808 | +12.119% | |
| 2025-05-28 | 27.77 | 28.07 | 27.65 | 28.06 | +0.573% | 257,087 | +11.440% | |
| 2025-05-27 | 27.67 | 28.08 | 27.54 | 27.90 | +2.011% | 262,764 | +12.079% | |
| 2025-05-23 | 27.51 | 27.99 | 27.34 | 27.35 | -1.689% | 216,238 | +14.333% | |
| 2025-05-22 | 28.20 | 28.50 | 27.75 | 27.82 | -1.487% | 313,700 | +12.401% | |
| 2025-05-21 | 28.36 | 28.96 | 27.94 | 28.24 | -1.431% | 315,632 | +10.729% | |
| 2025-05-20 | 28.96 | 29.10 | 28.59 | 28.65 | -1.648% | 379,979 | +9.145% | |
| 2025-05-19 | 28.14 | 29.16 | 28.14 | 29.13 | +2.246% | 280,709 | +7.346% | Div $0.031 |
| 2025-05-16 | 27.51 | 28.62 | 27.51 | 28.49 | +3.337% | 321,244 | +9.758% | |
| 2025-05-15 | 27.00 | 27.75 | 26.70 | 27.57 | +1.809% | 246,415 | +13.420% | |
| 2025-05-14 | 27.30 | 27.39 | 27.00 | 27.08 | -1.204% | 208,872 | +15.473% | |
| 2025-05-13 | 27.66 | 27.93 | 27.36 | 27.41 | -0.146% | 215,114 | +14.082% | |
| 2025-05-12 | 28.47 | 28.77 | 27.22 | 27.45 | -1.401% | 418,853 | +13.916% | |
| 2025-05-09 | 27.92 | 28.76 | 27.73 | 27.84 | +2.240% | 289,115 | +12.320% | |
| 2025-05-08 | 27.13 | 27.72 | 27.13 | 27.23 | +1.302% | 334,297 | +14.837% | |
| 2025-05-07 | 27.01 | 27.27 | 25.84 | 26.88 | +0.224% | 328,921 | +16.332% | |
| 2025-05-06 | 28.00 | 29.62 | 26.37 | 26.82 | -19.314% | 552,954 | +16.592% | |
| 2025-05-05 | 33.77 | 33.95 | 33.23 | 33.24 | -2.436% | 146,996 | -5.927% | |
| 2025-05-02 | 33.67 | 34.13 | 33.38 | 34.07 | +2.067% | 111,101 | -8.218% | |
| 2025-05-01 | 33.63 | 33.74 | 33.15 | 33.38 | -0.743% | 125,864 | -6.321% | |
| 2025-04-30 | 33.80 | 33.83 | 33.12 | 33.63 | -0.943% | 147,203 | -7.018% | |
| 2025-04-29 | 33.13 | 34.06 | 33.06 | 33.95 | +2.382% | 288,492 | -7.894% | |
| 2025-04-28 | 33.31 | 33.59 | 33.00 | 33.16 | -0.361% | 117,881 | -5.700% | |
| 2025-04-25 | 33.06 | 33.36 | 32.66 | 33.28 | +0.211% | 133,727 | -6.040% | |
| 2025-04-24 | 32.52 | 33.29 | 32.38 | 33.21 | +1.996% | 119,338 | -5.842% | |
| 2025-04-23 | 32.53 | 32.99 | 32.50 | 32.56 | +1.244% | 121,986 | -3.962% | |
| 2025-04-22 | 31.89 | 32.23 | 31.80 | 32.16 | +1.515% | 109,414 | -2.767% | |
| 2025-04-21 | 32.20 | 32.40 | 31.56 | 31.68 | -2.192% | 117,471 | -1.294% | |
| 2025-04-17 | 32.32 | 32.64 | 32.17 | 32.39 | -0.246% | 112,080 | -3.458% | |
| 2025-04-16 | 32.70 | 32.82 | 32.38 | 32.47 | 0.000% | 150,684 | -3.696% |