HWBK
Hawthorn Bancshars Inc.
stockNASDAQ
Market OpenOct 21, 2026 11:55:11 AM EDT
38.21USD-1.292%(-0.50)1,974
HWBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 38.23 | 38.58 | 38.10 | 38.21 | -1.292% | 1,974 | 0.000% | |
| 2026-10-20 | 38.24 | 38.85 | 38.24 | 38.71 | +1.521% | 9,390 | -1.292% | |
| 2026-10-19 | 38.10 | 38.23 | 37.63 | 38.13 | +0.184% | 11,411 | +0.210% | |
| 2026-10-16 | 37.77 | 38.51 | 37.77 | 38.06 | -0.157% | 29,026 | +0.394% | |
| 2026-10-15 | 38.20 | 38.44 | 37.68 | 38.12 | +0.421% | 14,465 | +0.236% | |
| 2026-10-14 | 37.18 | 38.00 | 37.18 | 37.96 | 0.000% | 18,084 | +0.659% | |
| 2026-10-13 | 37.97 | 38.19 | 37.70 | 37.96 | -0.079% | 22,108 | +0.659% | |
| 2026-10-12 | 37.79 | 38.10 | 37.33 | 37.99 | +0.449% | 14,219 | +0.579% | |
| 2026-10-09 | 38.00 | 38.00 | 37.62 | 37.82 | -1.150% | 10,431 | +1.031% | |
| 2026-10-08 | 37.76 | 38.79 | 37.75 | 38.26 | +0.341% | 18,230 | -0.131% | |
| 2026-10-07 | 37.78 | 38.38 | 37.46 | 38.13 | -1.064% | 12,851 | +0.210% | |
| 2026-10-06 | 38.45 | 38.75 | 37.70 | 38.54 | +0.495% | 7,557 | -0.856% | |
| 2026-10-05 | 38.74 | 38.85 | 38.34 | 38.35 | -0.725% | 24,028 | -0.365% | |
| 2026-10-02 | 38.47 | 38.69 | 38.13 | 38.63 | +1.020% | 9,820 | -1.087% | |
| 2026-10-01 | 38.04 | 38.34 | 37.03 | 38.24 | +0.579% | 30,667 | -0.078% | |
| 2026-09-30 | 38.20 | 38.60 | 37.87 | 38.02 | -0.731% | 28,400 | +0.500% | |
| 2026-09-29 | 38.67 | 38.67 | 37.81 | 38.30 | -0.623% | 10,627 | -0.235% | |
| 2026-09-28 | 37.91 | 38.77 | 37.56 | 38.54 | +0.996% | 12,329 | -0.856% | |
| 2026-09-25 | 38.09 | 38.34 | 37.21 | 38.16 | -0.392% | 26,866 | +0.131% | |
| 2026-09-24 | 38.39 | 38.39 | 38.13 | 38.31 | +0.525% | 7,333 | -0.261% | |
| 2026-09-23 | 38.79 | 38.99 | 38.10 | 38.11 | -1.955% | 9,604 | +0.262% | |
| 2026-09-22 | 38.66 | 38.97 | 38.00 | 38.87 | +1.014% | 14,840 | -1.698% | |
| 2026-09-21 | 35.59 | 38.73 | 35.59 | 38.48 | -0.645% | 25,741 | -0.702% | |
| 2026-09-18 | 37.95 | 40.16 | 37.52 | 38.73 | +1.281% | 61,746 | -1.343% | |
| 2026-09-17 | 38.39 | 38.50 | 37.81 | 38.24 | -0.183% | 9,159 | -0.078% | |
| 2026-09-16 | 38.76 | 39.20 | 37.38 | 38.31 | -2.221% | 17,672 | -0.261% | |
| 2026-09-15 | 39.35 | 39.35 | 38.39 | 39.18 | -0.735% | 12,057 | -2.476% | Div $0.210 |
| 2026-09-14 | 39.56 | 40.10 | 38.97 | 39.47 | -0.904% | 23,912 | -3.192% | |
| 2026-09-11 | 39.93 | 40.24 | 39.40 | 39.83 | -0.075% | 19,366 | -4.067% | |
| 2026-09-10 | 38.76 | 39.96 | 38.76 | 39.86 | +0.835% | 14,711 | -4.139% | |
| 2026-09-09 | 39.32 | 39.61 | 38.26 | 39.53 | -0.101% | 14,890 | -3.339% | |
| 2026-09-08 | 39.70 | 40.13 | 39.27 | 39.57 | -1.297% | 9,859 | -3.437% | |
| 2026-09-04 | 39.52 | 40.19 | 39.40 | 40.09 | +1.289% | 15,380 | -4.689% | |
| 2026-09-03 | 39.14 | 39.59 | 38.74 | 39.58 | +1.357% | 14,054 | -3.461% | |
| 2026-09-02 | 38.80 | 39.25 | 38.50 | 39.05 | +0.800% | 19,382 | -2.151% | |
| 2026-09-01 | 38.68 | 39.37 | 38.25 | 38.74 | -0.437% | 14,222 | -1.368% | |
| 2026-08-31 | 39.13 | 39.13 | 38.64 | 38.91 | -0.588% | 8,442 | -1.799% | |
| 2026-08-28 | 38.81 | 39.33 | 38.78 | 39.14 | +0.102% | 10,100 | -2.376% | |
| 2026-08-27 | 38.59 | 39.58 | 38.11 | 39.10 | +0.051% | 23,225 | -2.276% | |
| 2026-08-26 | 39.39 | 39.39 | 38.56 | 39.08 | +0.231% | 12,102 | -2.226% | |
| 2026-08-25 | 38.80 | 39.91 | 38.80 | 38.99 | -0.205% | 12,946 | -2.001% | |
| 2026-08-24 | 38.99 | 39.95 | 38.94 | 39.07 | -0.370% | 15,813 | -2.201% | |
| 2026-08-21 | 39.58 | 39.59 | 38.60 | 39.22 | -0.570% | 9,937 | -2.563% | |
| 2026-08-20 | 38.92 | 39.65 | 38.92 | 39.44 | +0.191% | 7,873 | -3.119% | |
| 2026-08-19 | 39.64 | 39.90 | 39.23 | 39.37 | -0.993% | 13,600 | -2.934% | |
| 2026-08-18 | 39.75 | 39.88 | 39.17 | 39.76 | +0.126% | 13,180 | -3.898% | |
| 2026-08-17 | 39.89 | 40.02 | 39.56 | 39.71 | -0.476% | 16,040 | -3.777% | |
| 2026-08-14 | 40.40 | 40.47 | 39.35 | 39.90 | -0.647% | 13,066 | -4.236% | |
| 2026-08-13 | 40.20 | 40.28 | 39.79 | 40.16 | +0.250% | 18,099 | -4.856% | |
| 2026-08-12 | 39.89 | 40.60 | 39.62 | 40.06 | +0.679% | 13,292 | -4.618% | |
| 2026-08-11 | 39.90 | 40.10 | 39.49 | 39.79 | -0.126% | 11,745 | -3.971% | |
| 2026-08-10 | 40.34 | 40.34 | 39.55 | 39.84 | -1.166% | 10,823 | -4.091% | |
| 2026-08-07 | 40.34 | 40.40 | 39.44 | 40.31 | +0.224% | 12,410 | -5.210% | |
| 2026-08-06 | 39.22 | 40.58 | 39.22 | 40.22 | +1.233% | 18,805 | -4.998% | |
| 2026-08-05 | 39.37 | 39.80 | 38.52 | 39.73 | +0.227% | 20,602 | -3.826% | |
| 2026-08-04 | 39.50 | 40.34 | 38.42 | 39.64 | +0.763% | 20,767 | -3.607% | |
| 2026-08-03 | 39.40 | 40.01 | 38.40 | 39.34 | +0.898% | 18,619 | -2.872% | |
| 2026-07-31 | 38.70 | 38.99 | 38.20 | 38.99 | +0.880% | 13,494 | -2.001% | |
| 2026-07-30 | 37.42 | 39.48 | 37.42 | 38.65 | -0.129% | 22,098 | -1.138% | |
| 2026-07-29 | 38.90 | 39.11 | 38.20 | 38.70 | -0.514% | 17,805 | -1.266% | |
| 2026-07-28 | 38.50 | 39.31 | 38.25 | 38.90 | +1.328% | 16,893 | -1.774% | |
| 2026-07-27 | 38.64 | 38.65 | 37.55 | 38.39 | +0.130% | 10,104 | -0.469% | |
| 2026-07-24 | 37.41 | 38.43 | 37.41 | 38.34 | +1.914% | 13,968 | -0.339% | |
| 2026-07-23 | 36.55 | 37.69 | 35.65 | 37.62 | +2.034% | 26,044 | +1.568% | |
| 2026-07-22 | 37.43 | 37.50 | 36.48 | 36.87 | -2.460% | 16,244 | +3.634% | |
| 2026-07-21 | 38.25 | 38.26 | 37.42 | 37.80 | -1.563% | 20,296 | +1.085% | |
| 2026-07-20 | 39.33 | 39.33 | 38.00 | 38.40 | -1.891% | 14,301 | -0.495% | |
| 2026-07-17 | 39.93 | 39.93 | 38.66 | 39.14 | -2.370% | 11,647 | -2.376% | |
| 2026-07-16 | 38.59 | 40.28 | 38.59 | 40.09 | +2.821% | 11,560 | -4.689% | |
| 2026-07-15 | 38.50 | 38.99 | 38.49 | 38.99 | +1.273% | 7,908 | -2.001% | |
| 2026-07-14 | 38.76 | 38.92 | 38.34 | 38.50 | -0.952% | 9,236 | -0.753% | |
| 2026-07-13 | 38.82 | 39.19 | 38.72 | 38.87 | -0.257% | 12,209 | -1.698% | |
| 2026-07-10 | 37.73 | 38.97 | 37.73 | 38.97 | +1.829% | 6,463 | -1.950% | |
| 2026-07-09 | 37.34 | 38.27 | 37.23 | 38.27 | +1.539% | 8,121 | -0.157% | |
| 2026-07-08 | 37.09 | 37.89 | 37.09 | 37.69 | +0.027% | 8,597 | +1.380% | |
| 2026-07-07 | 37.65 | 38.02 | 37.25 | 37.68 | -0.894% | 31,185 | +1.407% | |
| 2026-07-06 | 38.59 | 38.59 | 37.81 | 38.02 | -1.605% | 6,323 | +0.500% | |
| 2026-07-02 | 39.91 | 39.91 | 38.49 | 38.64 | -3.376% | 7,875 | -1.113% | |
| 2026-07-01 | 39.50 | 40.36 | 38.74 | 39.99 | +1.756% | 20,863 | -4.451% | |
| 2026-06-30 | 38.40 | 39.36 | 37.48 | 39.30 | +1.629% | 18,554 | -2.774% | |
| 2026-06-29 | 40.00 | 40.00 | 38.34 | 38.67 | -3.878% | 15,961 | -1.190% | |
| 2026-06-26 | 39.52 | 40.23 | 38.89 | 40.23 | +2.628% | 112,047 | -5.021% | |
| 2026-06-25 | 39.62 | 39.62 | 38.57 | 39.20 | -0.432% | 8,631 | -2.526% | |
| 2026-06-24 | 40.20 | 40.20 | 39.20 | 39.37 | -1.254% | 14,742 | -2.946% | |
| 2026-06-23 | 38.36 | 40.04 | 38.36 | 39.87 | +4.426% | 9,947 | -4.164% | |
| 2026-06-22 | 39.20 | 39.20 | 38.18 | 38.18 | -2.453% | 8,569 | +0.079% | |
| 2026-06-18 | 38.75 | 39.14 | 36.87 | 39.14 | +2.757% | 26,278 | -2.376% | |
| 2026-06-17 | 36.10 | 39.37 | 35.74 | 38.09 | +5.308% | 34,567 | +0.315% | |
| 2026-06-16 | 37.03 | 37.08 | 35.75 | 36.17 | -2.190% | 6,524 | +5.640% | |
| 2026-06-15 | 37.49 | 37.68 | 36.22 | 36.98 | -1.910% | 4,556 | +3.326% | Div $0.210 |
| 2026-06-12 | 36.76 | 37.70 | 36.76 | 37.70 | +2.279% | 4,422 | +1.353% | |
| 2026-06-11 | 37.00 | 37.28 | 36.00 | 36.86 | -0.378% | 8,871 | +3.663% | |
| 2026-06-10 | 36.15 | 37.00 | 36.15 | 37.00 | +2.351% | 9,423 | +3.270% | |
| 2026-06-09 | 35.24 | 36.94 | 34.85 | 36.15 | +0.921% | 15,839 | +5.698% | |
| 2026-06-08 | 36.01 | 36.01 | 35.48 | 35.82 | -1.620% | 5,604 | +6.672% | |
| 2026-06-05 | 35.20 | 36.47 | 35.20 | 36.41 | +2.853% | 4,875 | +4.944% | |
| 2026-06-04 | 34.81 | 35.40 | 34.81 | 35.40 | +1.724% | 4,054 | +7.938% | |
| 2026-06-03 | 36.22 | 36.22 | 34.80 | 34.80 | -4.132% | 11,038 | +9.799% | |
| 2026-06-02 | 35.99 | 36.33 | 35.53 | 36.30 | -0.493% | 7,014 | +5.262% | |
| 2026-06-01 | 36.69 | 36.78 | 36.21 | 36.48 | -0.572% | 6,151 | +4.742% | |
| 2026-05-29 | 36.66 | 36.69 | 35.83 | 36.69 | -0.596% | 5,461 | +4.143% | |
| 2026-05-28 | 36.65 | 36.91 | 36.65 | 36.91 | -0.081% | 5,318 | +3.522% | |
| 2026-05-27 | 36.15 | 36.94 | 36.15 | 36.94 | +1.763% | 4,078 | +3.438% | |
| 2026-05-26 | 35.61 | 36.30 | 35.61 | 36.30 | +2.687% | 4,564 | +5.262% | |
| 2026-05-22 | 35.33 | 35.58 | 35.33 | 35.35 | +0.712% | 4,666 | +8.091% | |
| 2026-05-21 | 34.66 | 35.32 | 34.66 | 35.10 | +0.086% | 8,744 | +8.860% | |
| 2026-05-20 | 35.55 | 35.67 | 34.95 | 35.07 | -1.156% | 11,785 | +8.954% | |
| 2026-05-19 | 35.30 | 35.60 | 35.30 | 35.48 | -0.644% | 3,916 | +7.694% | |
| 2026-05-18 | 35.26 | 35.71 | 35.23 | 35.71 | +1.276% | 3,946 | +7.001% | |
| 2026-05-15 | 36.50 | 36.73 | 35.26 | 35.26 | -3.529% | 10,476 | +8.366% | |
| 2026-05-14 | 36.80 | 37.05 | 36.29 | 36.55 | +0.110% | 6,283 | +4.542% | |
| 2026-05-13 | 36.26 | 36.68 | 36.26 | 36.51 | +0.634% | 7,053 | +4.656% | |
| 2026-05-12 | 37.13 | 37.13 | 36.26 | 36.28 | -0.138% | 6,011 | +5.320% | |
| 2026-05-11 | 36.67 | 36.82 | 36.26 | 36.33 | -1.331% | 8,110 | +5.175% | |
| 2026-05-08 | 36.73 | 37.30 | 36.26 | 36.82 | -0.486% | 8,483 | +3.775% | |
| 2026-05-07 | 36.38 | 37.00 | 36.33 | 37.00 | +2.069% | 11,241 | +3.270% | |
| 2026-05-06 | 34.65 | 36.77 | 34.50 | 36.25 | +6.305% | 32,005 | +5.407% | |
| 2026-05-05 | 33.45 | 34.93 | 33.31 | 34.10 | +0.412% | 6,673 | +12.053% | |
| 2026-05-04 | 33.27 | 33.96 | 33.27 | 33.96 | +1.373% | 9,239 | +12.515% | |
| 2026-05-01 | 33.42 | 34.00 | 33.20 | 33.50 | -0.357% | 15,872 | +14.060% | |
| 2026-04-30 | 33.16 | 34.34 | 32.99 | 33.62 | -0.208% | 14,998 | +13.653% | |
| 2026-04-29 | 34.16 | 34.16 | 32.90 | 33.69 | -2.546% | 8,495 | +13.416% | |
| 2026-04-28 | 34.05 | 34.91 | 34.05 | 34.57 | +1.706% | 5,432 | +10.529% | |
| 2026-04-27 | 34.12 | 34.60 | 33.99 | 33.99 | -1.335% | 5,344 | +12.415% | |
| 2026-04-24 | 34.29 | 34.45 | 33.84 | 34.45 | -1.148% | 4,351 | +10.914% | |
| 2026-04-23 | 34.44 | 34.85 | 33.59 | 34.85 | +2.985% | 5,056 | +9.641% | |
| 2026-04-22 | 33.63 | 33.84 | 33.20 | 33.84 | +1.348% | 6,768 | +12.914% | |
| 2026-04-21 | 33.75 | 33.94 | 33.21 | 33.39 | -1.563% | 5,274 | +14.435% | |
| 2026-04-20 | 35.31 | 35.31 | 33.60 | 33.92 | -3.800% | 11,676 | +12.647% | |
| 2026-04-17 | 34.19 | 35.26 | 34.19 | 35.26 | +3.675% | 14,011 | +8.366% | |
| 2026-04-16 | 33.97 | 34.07 | 32.98 | 34.01 | -0.352% | 8,870 | +12.349% | |
| 2026-04-15 | 33.69 | 34.17 | 33.69 | 34.13 | -0.292% | 6,338 | +11.954% | |
| 2026-04-14 | 34.08 | 34.30 | 33.99 | 34.23 | -1.098% | 6,321 | +11.627% | |
| 2026-04-13 | 34.93 | 34.93 | 34.61 | 34.61 | -0.888% | 4,382 | +10.402% | |
| 2026-04-10 | 34.19 | 34.92 | 34.16 | 34.92 | 0.000% | 5,270 | +9.422% | |
| 2026-04-09 | 33.79 | 34.92 | 33.78 | 34.92 | +1.071% | 7,874 | +9.422% | |
| 2026-04-08 | 33.55 | 34.63 | 33.55 | 34.55 | +5.015% | 8,347 | +10.593% | |
| 2026-04-07 | 32.80 | 33.25 | 32.80 | 32.90 | +0.152% | 11,968 | +16.140% | |
| 2026-04-06 | 33.89 | 34.58 | 32.85 | 32.85 | -2.811% | 7,310 | +16.317% | |
| 2026-04-02 | 33.49 | 34.66 | 33.31 | 33.80 | -1.458% | 13,102 | +13.047% | |
| 2026-04-01 | 34.01 | 34.94 | 34.01 | 34.30 | +1.811% | 14,693 | +11.399% | |
| 2026-03-31 | 34.82 | 34.82 | 33.69 | 33.69 | -2.121% | 4,900 | +13.416% | |
| 2026-03-30 | 33.17 | 34.42 | 33.17 | 34.42 | +3.957% | 5,496 | +11.011% | |
| 2026-03-27 | 32.73 | 33.11 | 32.50 | 33.11 | +0.364% | 16,834 | +15.403% | |
| 2026-03-26 | 32.91 | 33.00 | 32.61 | 32.99 | +1.010% | 3,352 | +15.823% | |
| 2026-03-25 | 32.69 | 33.05 | 32.60 | 32.66 | +0.369% | 5,824 | +16.993% | |
| 2026-03-24 | 34.47 | 34.47 | 32.45 | 32.54 | -4.012% | 11,011 | +17.425% | |
| 2026-03-23 | 33.06 | 34.48 | 32.45 | 33.90 | +4.597% | 7,539 | +12.714% | |
| 2026-03-20 | 32.81 | 33.50 | 32.41 | 32.41 | -0.826% | 22,607 | +17.896% | |
| 2026-03-19 | 32.50 | 33.15 | 32.50 | 32.68 | +0.430% | 9,818 | +16.922% | |
| 2026-03-18 | 32.62 | 33.01 | 32.50 | 32.54 | -2.047% | 12,824 | +17.425% | |
| 2026-03-17 | 33.81 | 33.81 | 33.21 | 33.22 | -0.806% | 5,010 | +15.021% | |
| 2026-03-16 | 33.25 | 33.62 | 33.25 | 33.49 | +0.965% | 3,952 | +14.094% | |
| 2026-03-13 | 32.65 | 34.09 | 32.55 | 33.17 | +1.344% | 5,980 | +15.194% | Div $0.210 |
| 2026-03-12 | 32.50 | 33.01 | 32.50 | 32.73 | +0.122% | 4,694 | +16.743% | |
| 2026-03-11 | 32.50 | 32.69 | 32.50 | 32.69 | +0.123% | 2,997 | +16.886% | |
| 2026-03-10 | 33.21 | 33.21 | 32.65 | 32.65 | -2.712% | 3,393 | +17.029% | |
| 2026-03-09 | 32.56 | 33.56 | 32.50 | 33.56 | +2.161% | 5,547 | +13.856% | |
| 2026-03-06 | 32.40 | 32.85 | 32.40 | 32.85 | +0.061% | 6,087 | +16.317% | |
| 2026-03-05 | 33.91 | 34.06 | 32.52 | 32.83 | -5.877% | 6,243 | +16.387% | |
| 2026-03-04 | 33.98 | 34.89 | 32.33 | 34.88 | +2.588% | 4,868 | +9.547% | |
| 2026-03-03 | 33.14 | 34.00 | 33.14 | 34.00 | +0.325% | 4,460 | +12.382% | |
| 2026-03-02 | 33.94 | 34.02 | 33.16 | 33.89 | +2.728% | 5,884 | +12.747% | |
| 2026-02-27 | 34.34 | 34.96 | 32.92 | 32.99 | -4.405% | 6,740 | +15.823% | |
| 2026-02-26 | 34.95 | 35.16 | 34.48 | 34.51 | -2.266% | 4,874 | +10.722% | |
| 2026-02-25 | 34.98 | 35.31 | 34.98 | 35.31 | +2.437% | 1,770 | +8.213% | |
| 2026-02-24 | 34.37 | 34.47 | 34.37 | 34.47 | +0.320% | 1,847 | +10.850% | |
| 2026-02-23 | 34.30 | 34.58 | 34.23 | 34.36 | -1.829% | 5,176 | +11.205% | |
| 2026-02-20 | 34.27 | 35.34 | 34.27 | 35.00 | +1.863% | 5,592 | +9.171% | |
| 2026-02-19 | 33.63 | 34.45 | 33.50 | 34.36 | +1.477% | 6,561 | +11.205% | |
| 2026-02-18 | 34.50 | 34.50 | 33.57 | 33.86 | -1.912% | 6,255 | +12.847% | |
| 2026-02-17 | 34.79 | 34.79 | 34.52 | 34.52 | +0.116% | 3,635 | +10.689% | |
| 2026-02-13 | 34.25 | 35.23 | 34.25 | 34.48 | -1.005% | 3,380 | +10.818% | |
| 2026-02-12 | 34.42 | 34.96 | 34.42 | 34.83 | +0.607% | 3,225 | +9.704% | |
| 2026-02-11 | 35.08 | 35.08 | 34.62 | 34.62 | -1.199% | 2,796 | +10.370% | |
| 2026-02-10 | 35.16 | 35.16 | 34.73 | 35.04 | +0.372% | 3,797 | +9.047% | |
| 2026-02-09 | 34.43 | 35.01 | 34.02 | 34.91 | +0.287% | 4,092 | +9.453% | |
| 2026-02-06 | 35.93 | 35.93 | 34.47 | 34.81 | -3.090% | 13,812 | +9.767% | |
| 2026-02-05 | 35.77 | 36.25 | 35.70 | 35.92 | -0.746% | 7,990 | +6.375% | |
| 2026-02-04 | 35.90 | 36.20 | 35.50 | 36.19 | +1.429% | 7,891 | +5.582% | |
| 2026-02-03 | 35.04 | 35.68 | 34.66 | 35.68 | +2.206% | 12,671 | +7.091% | |
| 2026-02-02 | 35.38 | 35.39 | 34.91 | 34.91 | -1.412% | 9,601 | +9.453% | |
| 2026-01-30 | 33.20 | 35.63 | 33.20 | 35.41 | +4.147% | 11,453 | +7.907% | |
| 2026-01-29 | 32.50 | 34.00 | 32.50 | 34.00 | +4.423% | 6,572 | +12.382% | |
| 2026-01-28 | 32.40 | 32.58 | 32.30 | 32.56 | -0.061% | 5,052 | +17.353% | |
| 2026-01-27 | 32.28 | 32.58 | 31.95 | 32.58 | +1.023% | 4,017 | +17.281% | |
| 2026-01-26 | 32.14 | 32.25 | 31.85 | 32.25 | +0.907% | 3,958 | +18.481% | |
| 2026-01-23 | 32.68 | 32.68 | 31.60 | 31.96 | -4.254% | 7,144 | +19.556% | |
| 2026-01-22 | 33.77 | 33.77 | 32.92 | 33.38 | -1.679% | 6,728 | +14.470% | |
| 2026-01-21 | 32.09 | 33.95 | 32.09 | 33.95 | +6.828% | 7,927 | +12.548% | |
| 2026-01-20 | 31.75 | 32.03 | 31.52 | 31.78 | +0.221% | 5,687 | +20.233% | |
| 2026-01-16 | 32.25 | 32.25 | 31.55 | 31.71 | -2.700% | 6,014 | +20.498% | |
| 2026-01-15 | 30.84 | 33.08 | 30.84 | 32.59 | +1.971% | 4,904 | +17.245% | |
| 2026-01-14 | 32.00 | 32.00 | 31.37 | 31.96 | +1.622% | 4,780 | +19.556% | |
| 2026-01-13 | 31.77 | 31.77 | 31.32 | 31.45 | -0.789% | 4,532 | +21.494% | |
| 2026-01-12 | 31.59 | 32.18 | 31.40 | 31.70 | -0.627% | 9,623 | +20.536% | |
| 2026-01-09 | 32.07 | 32.65 | 31.90 | 31.90 | -1.604% | 7,872 | +19.781% | |
| 2026-01-08 | 32.20 | 32.78 | 32.04 | 32.42 | +1.566% | 9,127 | +17.859% | |
| 2026-01-07 | 33.78 | 33.78 | 31.92 | 31.92 | -4.659% | 4,528 | +19.706% | |
| 2026-01-06 | 33.61 | 33.80 | 32.95 | 33.48 | -0.947% | 11,092 | +14.128% | |
| 2026-01-05 | 33.70 | 34.79 | 33.70 | 33.80 | -0.148% | 7,259 | +13.047% | |
| 2026-01-02 | 34.89 | 35.25 | 33.85 | 33.85 | -2.953% | 10,732 | +12.880% | |
| 2025-12-31 | 32.50 | 35.68 | 32.03 | 34.88 | +7.921% | 21,006 | +9.547% | |
| 2025-12-30 | 33.00 | 33.05 | 32.32 | 32.32 | -1.583% | 4,690 | +18.224% | |
| 2025-12-29 | 32.10 | 32.84 | 32.10 | 32.84 | +1.956% | 6,761 | +16.352% | |
| 2025-12-26 | 32.59 | 33.05 | 32.07 | 32.21 | -1.075% | 5,777 | +18.628% | |
| 2025-12-24 | 33.00 | 33.00 | 32.55 | 32.56 | -1.453% | 3,430 | +17.353% | |
| 2025-12-23 | 34.49 | 34.51 | 33.04 | 33.04 | -4.009% | 6,146 | +15.648% | |
| 2025-12-22 | 36.20 | 36.20 | 34.42 | 34.42 | -5.595% | 12,480 | +11.011% | |
| 2025-12-19 | 35.86 | 36.49 | 35.14 | 36.46 | +1.447% | 30,531 | +4.800% | |
| 2025-12-18 | 35.60 | 35.99 | 35.37 | 35.94 | +1.040% | 10,625 | +6.316% | |
| 2025-12-17 | 35.22 | 35.57 | 35.07 | 35.57 | +1.310% | 8,918 | +7.422% | |
| 2025-12-16 | 34.59 | 35.13 | 34.59 | 35.11 | +0.200% | 15,496 | +8.829% | |
| 2025-12-15 | 34.15 | 35.24 | 33.90 | 35.04 | +3.424% | 11,327 | +9.047% | Div $0.200 |
| 2025-12-12 | 34.99 | 35.20 | 33.85 | 33.88 | -2.867% | 33,759 | +12.780% | |
| 2025-12-11 | 34.12 | 35.10 | 34.12 | 34.88 | +1.691% | 8,922 | +9.547% | |
| 2025-12-10 | 34.10 | 34.97 | 34.05 | 34.30 | +1.329% | 13,976 | +11.399% | |
| 2025-12-09 | 34.38 | 34.75 | 33.85 | 33.85 | +0.326% | 7,798 | +12.880% | |
| 2025-12-08 | 34.61 | 35.09 | 33.70 | 33.74 | -1.633% | 12,008 | +13.248% | |
| 2025-12-05 | 34.40 | 35.10 | 34.19 | 34.30 | -2.251% | 5,504 | +11.399% | |
| 2025-12-04 | 34.59 | 35.09 | 34.38 | 35.09 | +0.746% | 6,729 | +8.891% | |
| 2025-12-03 | 34.20 | 34.83 | 34.00 | 34.83 | +2.351% | 7,632 | +9.704% | |
| 2025-12-02 | 33.70 | 34.03 | 33.70 | 34.03 | +0.979% | 3,921 | +12.283% | |
| 2025-12-01 | 34.00 | 34.20 | 33.44 | 33.70 | -0.882% | 7,728 | +13.383% | |
| 2025-11-28 | 33.64 | 34.00 | 33.55 | 34.00 | +1.341% | 6,026 | +12.382% | |
| 2025-11-26 | 33.67 | 33.90 | 33.25 | 33.55 | -0.681% | 11,220 | +13.890% | |
| 2025-11-25 | 32.95 | 33.78 | 32.95 | 33.78 | +2.894% | 10,845 | +13.114% | |
| 2025-11-24 | 32.65 | 32.83 | 32.56 | 32.83 | +0.244% | 2,359 | +16.387% | |
| 2025-11-21 | 31.78 | 32.91 | 31.76 | 32.75 | +2.504% | 12,874 | +16.672% | |
| 2025-11-20 | 32.01 | 32.04 | 31.82 | 31.95 | +0.220% | 7,076 | +19.593% | |
| 2025-11-19 | 31.86 | 32.00 | 31.65 | 31.88 | -0.282% | 7,186 | +19.856% | |
| 2025-11-18 | 31.29 | 31.97 | 31.01 | 31.97 | +2.370% | 5,435 | +19.518% | |
| 2025-11-17 | 31.13 | 31.72 | 31.13 | 31.23 | -0.763% | 3,108 | +22.350% | |
| 2025-11-14 | 31.82 | 31.88 | 31.44 | 31.47 | -1.007% | 4,125 | +21.417% | |
| 2025-11-13 | 31.41 | 31.95 | 31.41 | 31.79 | +0.729% | 5,338 | +20.195% | |
| 2025-11-12 | 31.05 | 31.94 | 31.01 | 31.56 | +0.254% | 6,245 | +21.071% | |
| 2025-11-11 | 31.18 | 31.48 | 30.83 | 31.48 | +1.548% | 9,627 | +21.379% | |
| 2025-11-10 | 31.28 | 31.28 | 30.90 | 31.00 | +0.291% | 2,923 | +23.258% | |
| 2025-11-07 | 30.81 | 31.47 | 30.81 | 30.91 | -0.802% | 5,065 | +23.617% | |
| 2025-11-06 | 31.57 | 31.57 | 30.86 | 31.16 | +0.549% | 5,409 | +22.625% | |
| 2025-11-05 | 30.50 | 30.99 | 30.50 | 30.99 | +2.075% | 5,702 | +23.298% | |
| 2025-11-04 | 30.74 | 30.97 | 30.35 | 30.36 | -1.493% | 10,642 | +25.856% | |
| 2025-11-03 | 30.25 | 30.82 | 30.07 | 30.82 | +2.019% | 73,761 | +23.978% | |
| 2025-10-31 | 30.20 | 30.77 | 30.19 | 30.21 | -1.210% | 7,368 | +26.481% | |
| 2025-10-30 | 31.03 | 31.03 | 30.58 | 30.58 | +0.891% | 2,184 | +24.951% | |
| 2025-10-29 | 30.44 | 30.86 | 30.00 | 30.31 | +1.067% | 9,753 | +26.064% | |
| 2025-10-28 | 29.99 | 29.99 | 29.99 | 29.99 | +0.301% | 2,981 | +27.409% | |
| 2025-10-27 | 30.16 | 30.16 | 29.75 | 29.90 | -0.961% | 10,254 | +27.793% | |
| 2025-10-24 | 30.05 | 30.19 | 29.86 | 30.19 | +0.566% | 4,994 | +26.565% | |
| 2025-10-23 | 30.30 | 30.45 | 29.82 | 30.02 | -1.087% | 26,632 | +27.282% | |
| 2025-10-22 | 29.75 | 30.35 | 29.72 | 30.35 | +3.196% | 10,235 | +25.898% | |
| 2025-10-21 | 30.97 | 30.97 | 29.39 | 29.41 | 0.000% | 4,845 | +29.922% | |
| 2025-10-20 | 29.74 | 29.74 | 29.40 | 29.41 | -0.373% | 14,047 | +29.922% | |
| 2025-10-17 | 29.51 | 30.21 | 29.49 | 29.52 | -0.135% | 4,873 | +29.438% | |
| 2025-10-16 | 30.10 | 30.35 | 29.50 | 29.56 | -2.923% | 7,125 | +29.263% | |
| 2025-10-15 | 29.85 | 30.45 | 29.74 | 30.45 | +2.698% | 6,653 | +25.484% | |
| 2025-10-14 | 29.67 | 29.70 | 29.57 | 29.65 | 0.000% | 7,320 | +28.870% | |
| 2025-10-13 | 29.63 | 29.70 | 29.63 | 29.65 | +0.237% | 4,921 | +28.870% | |
| 2025-10-10 | 29.75 | 29.98 | 29.58 | 29.58 | -1.070% | 7,936 | +29.175% | |
| 2025-10-09 | 29.71 | 29.96 | 29.66 | 29.90 | +0.235% | 4,149 | +27.793% | |
| 2025-10-08 | 29.77 | 30.07 | 29.54 | 29.83 | +0.505% | 5,730 | +28.093% | |
| 2025-10-07 | 29.67 | 29.68 | 29.50 | 29.68 | -0.336% | 6,047 | +28.740% | |
| 2025-10-06 | 30.09 | 30.09 | 29.78 | 29.78 | -1.943% | 3,332 | +28.308% | |
| 2025-10-03 | 30.37 | 30.40 | 30.16 | 30.37 | +1.947% | 4,106 | +25.815% | |
| 2025-10-02 | 30.54 | 30.54 | 29.64 | 29.79 | -5.429% | 8,267 | +28.265% | |
| 2025-10-01 | 30.97 | 31.76 | 30.82 | 31.50 | +1.482% | 10,034 | +21.302% | |
| 2025-09-30 | 31.06 | 31.25 | 30.94 | 31.04 | +0.649% | 7,701 | +23.099% | |
| 2025-09-29 | 31.64 | 31.64 | 30.65 | 30.84 | -1.877% | 4,167 | +23.898% | |
| 2025-09-26 | 31.43 | 31.43 | 31.43 | 31.43 | +0.737% | 3,623 | +21.572% | |
| 2025-09-25 | 31.61 | 31.61 | 31.20 | 31.20 | -0.510% | 3,667 | +22.468% | |
| 2025-09-24 | 31.14 | 31.36 | 31.14 | 31.36 | +0.739% | 3,954 | +21.843% | |
| 2025-09-23 | 32.00 | 32.02 | 30.88 | 31.13 | -1.206% | 8,206 | +22.743% | |
| 2025-09-22 | 33.05 | 33.05 | 31.48 | 31.51 | -4.050% | 8,496 | +21.263% | |
| 2025-09-19 | 32.49 | 32.94 | 31.05 | 32.84 | +0.767% | 55,390 | +16.352% | |
| 2025-09-18 | 32.17 | 32.74 | 31.95 | 32.59 | +4.589% | 6,919 | +17.245% | |
| 2025-09-17 | 31.02 | 31.75 | 31.02 | 31.16 | -0.574% | 11,097 | +22.625% | |
| 2025-09-16 | 33.40 | 33.40 | 30.87 | 31.34 | -0.191% | 5,259 | +21.921% | |
| 2025-09-15 | 32.12 | 32.16 | 31.28 | 31.40 | -2.363% | 5,006 | +21.688% | Div $0.200 |
| 2025-09-12 | 32.16 | 32.16 | 32.16 | 32.16 | -1.198% | 1,710 | +18.812% | |
| 2025-09-11 | 32.00 | 32.77 | 32.00 | 32.55 | +2.844% | 4,190 | +17.389% | |
| 2025-09-10 | 31.75 | 32.14 | 31.46 | 31.65 | +0.444% | 4,493 | +20.727% | |
| 2025-09-09 | 32.10 | 32.10 | 31.01 | 31.51 | -0.974% | 7,538 | +21.263% | |
| 2025-09-08 | 31.70 | 32.37 | 31.57 | 31.82 | +1.370% | 4,287 | +20.082% | |
| 2025-09-05 | 31.75 | 32.13 | 31.39 | 31.39 | -1.196% | 4,563 | +21.727% | |
| 2025-09-04 | 31.91 | 32.04 | 31.00 | 31.77 | +0.793% | 12,496 | +20.271% | |
| 2025-09-03 | 32.01 | 32.48 | 31.52 | 31.52 | -3.844% | 7,854 | +21.225% | |
| 2025-09-02 | 33.31 | 33.39 | 32.67 | 32.78 | -1.944% | 12,188 | +16.565% | |
| 2025-08-29 | 33.43 | 33.67 | 33.21 | 33.43 | +0.240% | 4,109 | +14.299% | |
| 2025-08-28 | 33.25 | 33.77 | 32.79 | 33.35 | +1.061% | 9,824 | +14.573% | |
| 2025-08-27 | 32.79 | 33.30 | 32.79 | 33.00 | +0.887% | 6,445 | +15.788% | |
| 2025-08-26 | 32.15 | 32.79 | 31.90 | 32.71 | +2.700% | 7,684 | +16.814% | |
| 2025-08-25 | 32.50 | 32.63 | 31.85 | 31.85 | -2.570% | 10,756 | +19.969% | |
| 2025-08-22 | 30.98 | 32.84 | 30.98 | 32.69 | +7.110% | 15,439 | +16.886% | |
| 2025-08-21 | 30.00 | 30.82 | 29.98 | 30.52 | +1.767% | 9,873 | +25.197% | |
| 2025-08-20 | 29.87 | 29.99 | 29.69 | 29.99 | +0.469% | 5,066 | +27.409% | |
| 2025-08-19 | 30.36 | 30.36 | 29.85 | 29.85 | -1.192% | 5,081 | +28.007% | |
| 2025-08-18 | 29.68 | 30.21 | 29.68 | 30.21 | +0.599% | 6,023 | +26.481% | |
| 2025-08-15 | 30.31 | 30.31 | 30.02 | 30.03 | -0.629% | 8,519 | +27.239% | |
| 2025-08-14 | 30.02 | 30.37 | 29.88 | 30.22 | -0.886% | 8,322 | +26.439% | |
| 2025-08-13 | 30.44 | 30.86 | 30.10 | 30.49 | +0.960% | 7,199 | +25.320% | |
| 2025-08-12 | 29.12 | 30.40 | 28.72 | 30.20 | +3.213% | 13,602 | +26.523% | |
| 2025-08-11 | 29.14 | 29.33 | 28.59 | 29.26 | +1.597% | 9,698 | +30.588% | |
| 2025-08-08 | 29.10 | 29.10 | 28.80 | 28.80 | -0.346% | 3,784 | +32.674% | |
| 2025-08-07 | 28.98 | 29.20 | 28.56 | 28.90 | +1.014% | 9,608 | +32.215% | |
| 2025-08-06 | 28.96 | 28.96 | 28.61 | 28.61 | -0.035% | 3,687 | +33.555% | |
| 2025-08-05 | 28.78 | 29.15 | 28.43 | 28.62 | +0.562% | 14,705 | +33.508% | |
| 2025-08-04 | 28.29 | 28.65 | 28.25 | 28.46 | +0.850% | 18,582 | +34.259% | |
| 2025-08-01 | 28.46 | 28.53 | 28.10 | 28.22 | -1.052% | 18,597 | +35.400% | |
| 2025-07-31 | 28.77 | 28.89 | 28.42 | 28.52 | -0.834% | 15,531 | +33.976% | |
| 2025-07-30 | 29.02 | 29.53 | 28.50 | 28.76 | +0.035% | 12,884 | +32.858% | |
| 2025-07-29 | 29.38 | 29.38 | 28.60 | 28.75 | -1.203% | 6,732 | +32.904% | |
| 2025-07-28 | 28.57 | 29.10 | 28.56 | 29.10 | +1.358% | 7,107 | +31.306% | |
| 2025-07-25 | 29.11 | 29.11 | 28.58 | 28.71 | -0.382% | 6,593 | +33.090% | |
| 2025-07-24 | 29.38 | 29.38 | 28.76 | 28.82 | -3.580% | 7,714 | +32.582% | |
| 2025-07-23 | 29.69 | 29.89 | 29.25 | 29.89 | +1.771% | 10,914 | +27.835% | |
| 2025-07-22 | 29.12 | 29.65 | 28.72 | 29.37 | +2.086% | 17,326 | +30.099% | |
| 2025-07-21 | 29.00 | 29.00 | 28.62 | 28.77 | +0.279% | 6,911 | +32.812% | |
| 2025-07-18 | 29.39 | 29.39 | 28.69 | 28.69 | -1.747% | 8,134 | +33.182% | |
| 2025-07-17 | 28.76 | 29.20 | 28.70 | 29.20 | +1.530% | 8,067 | +30.856% | |
| 2025-07-16 | 28.90 | 29.53 | 28.50 | 28.76 | +0.454% | 11,638 | +32.858% | |
| 2025-07-15 | 28.88 | 28.95 | 28.56 | 28.63 | -1.750% | 9,022 | +33.461% | |
| 2025-07-14 | 29.08 | 29.23 | 28.95 | 29.14 | +0.830% | 7,460 | +31.126% | |
| 2025-07-11 | 28.77 | 29.10 | 28.76 | 28.90 | -0.790% | 8,742 | +32.215% | |
| 2025-07-10 | 29.55 | 29.86 | 29.00 | 29.13 | -1.488% | 9,946 | +31.171% | |
| 2025-07-09 | 29.53 | 29.89 | 29.42 | 29.57 | -0.202% | 13,053 | +29.219% | |
| 2025-07-08 | 30.16 | 30.23 | 29.63 | 29.63 | -1.233% | 20,390 | +28.957% | |
| 2025-07-07 | 30.21 | 30.21 | 29.66 | 30.00 | -0.531% | 20,833 | +27.367% | |
| 2025-07-03 | 29.90 | 30.47 | 29.63 | 30.16 | +1.686% | 24,863 | +26.691% | |
| 2025-07-02 | 29.13 | 29.66 | 28.98 | 29.66 | +0.884% | 18,721 | +28.827% | |
| 2025-07-01 | 28.99 | 30.00 | 28.97 | 29.40 | +0.892% | 36,669 | +29.966% | |
| 2025-06-30 | 27.50 | 29.41 | 27.50 | 29.14 | +5.810% | 51,101 | +31.126% | |
| 2025-06-27 | 27.80 | 28.08 | 27.07 | 27.54 | +0.145% | 731,902 | +38.744% | |
| 2025-06-26 | 27.27 | 27.63 | 27.22 | 27.50 | +1.364% | 23,576 | +38.945% | |
| 2025-06-25 | 28.19 | 28.19 | 27.13 | 27.13 | -3.176% | 22,418 | +40.840% | |
| 2025-06-24 | 28.56 | 28.76 | 28.01 | 28.02 | -1.164% | 18,490 | +36.367% | |
| 2025-06-23 | 28.73 | 28.73 | 28.10 | 28.35 | -1.528% | 28,880 | +34.780% | |
| 2025-06-20 | 28.95 | 28.97 | 28.56 | 28.79 | +0.805% | 10,095 | +32.720% | |
| 2025-06-18 | 28.97 | 29.04 | 28.56 | 28.56 | +0.563% | 10,250 | +33.789% | |
| 2025-06-17 | 28.79 | 28.79 | 28.30 | 28.40 | +0.996% | 11,261 | +34.542% | |
| 2025-06-16 | 28.81 | 28.81 | 28.12 | 28.12 | -1.541% | 19,131 | +35.882% | |
| 2025-06-13 | 28.85 | 28.85 | 28.13 | 28.56 | +0.741% | 17,175 | +33.789% | Div $0.200 |
| 2025-06-12 | 28.72 | 28.72 | 28.30 | 28.35 | -1.699% | 13,163 | +34.780% | |
| 2025-06-11 | 28.85 | 29.39 | 28.69 | 28.84 | +0.839% | 39,268 | +32.490% | |
| 2025-06-10 | 29.50 | 29.98 | 28.42 | 28.60 | -1.752% | 38,665 | +33.601% | |
| 2025-06-09 | 31.92 | 31.92 | 29.11 | 29.11 | -2.052% | 14,331 | +31.261% | |
| 2025-06-06 | 29.50 | 30.48 | 29.38 | 29.72 | +1.885% | 32,660 | +28.567% | |
| 2025-06-05 | 29.23 | 29.49 | 29.09 | 29.17 | 0.000% | 10,559 | +30.991% | |
| 2025-06-04 | 29.50 | 29.55 | 29.01 | 29.17 | +0.241% | 7,877 | +30.991% | |
| 2025-06-03 | 28.72 | 29.49 | 28.72 | 29.10 | +1.748% | 10,363 | +31.306% | |
| 2025-06-02 | 28.90 | 29.04 | 28.55 | 28.60 | -0.763% | 11,572 | +33.601% | |
| 2025-05-30 | 29.30 | 29.98 | 28.82 | 28.82 | -2.487% | 7,375 | +32.582% | |
| 2025-05-29 | 29.00 | 29.99 | 29.00 | 29.55 | -0.152% | 18,346 | +29.284% | |
| 2025-05-28 | 29.34 | 29.75 | 29.34 | 29.60 | +1.613% | 10,834 | +29.088% | |
| 2025-05-27 | 31.40 | 31.40 | 29.13 | 29.13 | -1.455% | 16,539 | +31.171% | |
| 2025-05-23 | 30.23 | 30.43 | 29.47 | 29.56 | -2.152% | 7,280 | +29.263% | |
| 2025-05-22 | 30.68 | 30.77 | 30.13 | 30.21 | -2.705% | 8,420 | +26.481% | |
| 2025-05-21 | 30.76 | 31.40 | 30.07 | 31.05 | -0.289% | 32,208 | +23.060% | |
| 2025-05-20 | 31.15 | 31.15 | 29.89 | 31.14 | -0.352% | 22,828 | +22.704% | |
| 2025-05-19 | 30.89 | 31.79 | 30.55 | 31.25 | +3.135% | 10,611 | +22.272% | |
| 2025-05-16 | 31.28 | 31.32 | 30.30 | 30.30 | -1.846% | 7,456 | +26.106% | |
| 2025-05-15 | 29.39 | 31.30 | 29.39 | 30.87 | +4.644% | 10,677 | +23.777% | |
| 2025-05-14 | 29.02 | 29.72 | 28.55 | 29.50 | +2.609% | 19,828 | +29.525% | |
| 2025-05-13 | 28.87 | 29.30 | 28.58 | 28.75 | -0.208% | 12,380 | +32.904% | |
| 2025-05-12 | 28.75 | 29.61 | 28.57 | 28.81 | +1.694% | 17,414 | +32.628% | |
| 2025-05-09 | 28.92 | 29.61 | 27.85 | 28.33 | -2.813% | 10,926 | +34.875% | |
| 2025-05-08 | 29.12 | 29.39 | 28.64 | 29.15 | +0.275% | 12,388 | +31.081% | |
| 2025-05-07 | 30.07 | 30.16 | 29.07 | 29.07 | -2.351% | 4,232 | +31.441% | |
| 2025-05-06 | 29.06 | 29.82 | 29.06 | 29.77 | +1.259% | 9,837 | +28.351% | |
| 2025-05-05 | 29.03 | 30.53 | 29.03 | 29.40 | +0.068% | 13,704 | +29.966% | |
| 2025-05-02 | 29.82 | 29.82 | 29.21 | 29.38 | 0.000% | 8,147 | +30.054% |