ISBA
Isabella Bank Corporation Common stock
stockNASDAQ
Market OpenOct 5, 2026 11:16:32 AM EDT
37.99USD-0.341%(-0.13)36,523
ISBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.33 | 38.35 | 37.99 | 37.99 | -0.341% | 36,523 | 0.000% | |
| 2026-10-02 | 38.05 | 38.46 | 37.48 | 38.12 | +1.168% | 25,607 | -0.341% | |
| 2026-10-01 | 37.28 | 37.68 | 36.55 | 37.68 | +0.560% | 27,852 | +0.823% | |
| 2026-09-30 | 37.94 | 38.10 | 37.23 | 37.47 | -1.473% | 41,419 | +1.388% | |
| 2026-09-29 | 38.18 | 38.30 | 37.72 | 38.03 | +0.396% | 24,674 | -0.105% | |
| 2026-09-28 | 37.93 | 38.27 | 37.19 | 37.88 | -1.482% | 32,252 | +0.290% | Div $0.280 |
| 2026-09-25 | 37.27 | 38.78 | 37.27 | 38.45 | +2.807% | 21,596 | -1.196% | |
| 2026-09-24 | 37.19 | 37.84 | 36.85 | 37.40 | +0.376% | 36,852 | +1.578% | |
| 2026-09-23 | 38.15 | 38.39 | 36.97 | 37.26 | -2.563% | 37,342 | +1.959% | |
| 2026-09-22 | 38.53 | 38.76 | 37.99 | 38.24 | +0.105% | 24,133 | -0.654% | |
| 2026-09-21 | 38.79 | 39.14 | 38.00 | 38.20 | -0.908% | 38,479 | -0.550% | |
| 2026-09-18 | 38.36 | 38.98 | 37.61 | 38.55 | -0.026% | 131,828 | -1.453% | |
| 2026-09-17 | 38.40 | 38.56 | 37.91 | 38.56 | +1.181% | 13,192 | -1.478% | |
| 2026-09-16 | 39.58 | 39.58 | 37.60 | 38.11 | -3.274% | 36,236 | -0.315% | |
| 2026-09-15 | 39.36 | 40.02 | 39.03 | 39.40 | -0.127% | 42,463 | -3.579% | |
| 2026-09-14 | 39.45 | 39.77 | 38.92 | 39.45 | +0.229% | 49,301 | -3.701% | |
| 2026-09-11 | 39.55 | 39.84 | 39.04 | 39.36 | +1.157% | 27,384 | -3.481% | |
| 2026-09-10 | 38.84 | 39.38 | 38.28 | 38.91 | -0.256% | 31,546 | -2.364% | |
| 2026-09-09 | 39.65 | 39.65 | 38.84 | 39.01 | -1.540% | 95,548 | -2.615% | |
| 2026-09-08 | 39.83 | 40.22 | 39.18 | 39.62 | -1.049% | 56,675 | -4.114% | |
| 2026-09-04 | 39.44 | 40.18 | 38.75 | 40.04 | +0.907% | 45,105 | -5.120% | |
| 2026-09-03 | 40.11 | 40.36 | 39.41 | 39.68 | -0.427% | 63,737 | -4.259% | |
| 2026-09-02 | 38.78 | 40.01 | 38.51 | 39.85 | +3.372% | 106,634 | -4.668% | |
| 2026-09-01 | 38.23 | 39.09 | 38.11 | 38.55 | +0.811% | 143,919 | -1.453% | |
| 2026-08-31 | 39.20 | 39.83 | 38.21 | 38.24 | -3.043% | 114,612 | -0.654% | |
| 2026-08-28 | 38.64 | 39.65 | 38.40 | 39.44 | +2.335% | 110,333 | -3.676% | |
| 2026-08-27 | 38.14 | 39.19 | 38.08 | 38.54 | +0.156% | 85,093 | -1.427% | |
| 2026-08-26 | 39.54 | 39.75 | 38.16 | 38.48 | -1.837% | 53,252 | -1.273% | |
| 2026-08-25 | 39.69 | 40.91 | 38.97 | 39.20 | -1.235% | 49,858 | -3.087% | |
| 2026-08-24 | 40.14 | 40.67 | 39.45 | 39.69 | -0.601% | 99,759 | -4.283% | |
| 2026-08-21 | 39.59 | 40.54 | 39.35 | 39.93 | +1.577% | 110,728 | -4.859% | |
| 2026-08-20 | 39.97 | 40.16 | 39.06 | 39.31 | -1.577% | 38,959 | -3.358% | |
| 2026-08-19 | 40.89 | 40.98 | 39.49 | 39.94 | -2.276% | 63,639 | -4.882% | |
| 2026-08-18 | 41.09 | 41.80 | 40.05 | 40.87 | -0.317% | 80,373 | -7.047% | |
| 2026-08-17 | 41.60 | 42.41 | 40.40 | 41.00 | -1.442% | 46,085 | -7.341% | |
| 2026-08-14 | 41.66 | 42.00 | 41.00 | 41.60 | -0.407% | 32,033 | -8.678% | |
| 2026-08-13 | 40.54 | 42.43 | 40.54 | 41.77 | +3.085% | 63,753 | -9.050% | |
| 2026-08-12 | 40.75 | 41.22 | 40.20 | 40.52 | -0.905% | 32,576 | -6.244% | |
| 2026-08-11 | 40.05 | 41.04 | 39.77 | 40.89 | +1.489% | 50,204 | -7.092% | |
| 2026-08-10 | 40.37 | 40.59 | 39.74 | 40.29 | +1.308% | 69,942 | -5.709% | |
| 2026-08-07 | 40.69 | 40.69 | 39.61 | 39.77 | -2.548% | 36,123 | -4.476% | |
| 2026-08-06 | 41.14 | 41.45 | 40.30 | 40.81 | -0.049% | 50,046 | -6.910% | |
| 2026-08-05 | 40.55 | 41.31 | 39.40 | 40.83 | +0.567% | 77,750 | -6.956% | |
| 2026-08-04 | 40.47 | 40.82 | 39.40 | 40.60 | +0.895% | 66,814 | -6.429% | |
| 2026-08-03 | 40.66 | 41.28 | 39.32 | 40.24 | +1.335% | 62,754 | -5.591% | |
| 2026-07-31 | 39.80 | 40.20 | 38.35 | 39.71 | -0.226% | 99,270 | -4.331% | |
| 2026-07-30 | 40.25 | 40.95 | 39.59 | 39.80 | -1.020% | 130,158 | -4.548% | |
| 2026-07-29 | 40.03 | 41.45 | 39.75 | 40.21 | +0.575% | 52,355 | -5.521% | |
| 2026-07-28 | 39.46 | 40.41 | 39.32 | 39.98 | +2.016% | 64,347 | -4.977% | |
| 2026-07-27 | 36.78 | 40.41 | 36.78 | 39.19 | +6.466% | 57,607 | -3.062% | |
| 2026-07-24 | 37.08 | 37.88 | 35.51 | 36.81 | -3.462% | 138,707 | +3.206% | |
| 2026-07-23 | 38.21 | 38.26 | 37.21 | 38.13 | -0.935% | 41,114 | -0.367% | |
| 2026-07-22 | 39.88 | 40.08 | 38.36 | 38.49 | -3.727% | 38,790 | -1.299% | |
| 2026-07-21 | 39.61 | 40.40 | 39.45 | 39.98 | +0.326% | 40,675 | -4.977% | |
| 2026-07-20 | 39.26 | 40.29 | 39.16 | 39.85 | +1.580% | 57,514 | -4.668% | |
| 2026-07-17 | 40.21 | 40.60 | 38.85 | 39.23 | -3.659% | 102,783 | -3.161% | |
| 2026-07-16 | 39.17 | 40.94 | 39.17 | 40.72 | +4.223% | 27,392 | -6.704% | |
| 2026-07-15 | 39.27 | 39.75 | 38.81 | 39.07 | -0.509% | 32,785 | -2.764% | |
| 2026-07-14 | 39.33 | 40.46 | 39.07 | 39.27 | -0.482% | 32,817 | -3.259% | |
| 2026-07-13 | 38.92 | 39.72 | 38.49 | 39.46 | +0.869% | 116,270 | -3.725% | |
| 2026-07-10 | 39.24 | 39.85 | 38.91 | 39.12 | +0.179% | 31,474 | -2.889% | |
| 2026-07-09 | 39.76 | 39.76 | 38.70 | 39.05 | -0.421% | 30,889 | -2.714% | |
| 2026-07-08 | 40.05 | 40.24 | 39.13 | 39.22 | -3.459% | 22,040 | -3.124% | |
| 2026-07-07 | 41.03 | 42.17 | 40.13 | 40.62 | +0.197% | 56,185 | -6.475% | |
| 2026-07-06 | 40.97 | 41.69 | 40.36 | 40.54 | -1.110% | 23,388 | -6.290% | |
| 2026-07-02 | 40.90 | 41.67 | 40.50 | 40.99 | +0.626% | 26,116 | -7.330% | |
| 2026-07-01 | 39.83 | 40.80 | 39.26 | 40.74 | +3.139% | 27,398 | -6.750% | |
| 2026-06-30 | 40.74 | 41.19 | 39.30 | 39.50 | -3.115% | 33,559 | -3.823% | |
| 2026-06-29 | 40.24 | 41.28 | 39.00 | 40.77 | +1.544% | 101,541 | -6.819% | |
| 2026-06-26 | 39.27 | 41.60 | 39.26 | 40.15 | +0.753% | 962,522 | -5.380% | Div $0.280 |
| 2026-06-25 | 39.86 | 40.27 | 39.19 | 39.85 | -0.175% | 53,109 | -4.668% | |
| 2026-06-24 | 39.99 | 40.32 | 38.78 | 39.92 | -0.175% | 77,741 | -4.835% | |
| 2026-06-23 | 39.51 | 40.39 | 39.25 | 39.99 | +0.730% | 51,529 | -5.001% | |
| 2026-06-22 | 40.31 | 40.58 | 39.50 | 39.70 | -1.513% | 58,339 | -4.307% | |
| 2026-06-18 | 40.00 | 41.12 | 40.00 | 40.31 | +0.825% | 48,077 | -5.755% | |
| 2026-06-17 | 40.24 | 41.00 | 39.60 | 39.98 | -0.050% | 61,642 | -4.977% | |
| 2026-06-16 | 41.26 | 41.37 | 39.00 | 40.00 | -3.452% | 88,747 | -5.025% | |
| 2026-06-15 | 43.93 | 43.93 | 41.25 | 41.43 | -1.474% | 45,959 | -8.303% | |
| 2026-06-12 | 43.57 | 43.57 | 41.23 | 42.05 | -2.752% | 49,481 | -9.655% | |
| 2026-06-11 | 42.84 | 43.36 | 42.00 | 43.24 | +1.789% | 61,651 | -12.142% | |
| 2026-06-10 | 42.07 | 42.90 | 41.85 | 42.48 | +1.505% | 54,048 | -10.570% | |
| 2026-06-09 | 42.56 | 43.50 | 41.70 | 41.85 | -0.167% | 44,992 | -9.223% | |
| 2026-06-08 | 42.54 | 42.54 | 41.44 | 41.92 | -0.616% | 52,585 | -9.375% | |
| 2026-06-05 | 41.52 | 42.91 | 40.63 | 42.18 | +1.321% | 60,200 | -9.934% | |
| 2026-06-04 | 40.75 | 42.12 | 40.75 | 41.63 | +3.815% | 37,497 | -8.744% | |
| 2026-06-03 | 41.57 | 41.72 | 39.79 | 40.10 | -3.675% | 24,636 | -5.262% | |
| 2026-06-02 | 41.81 | 43.00 | 41.06 | 41.63 | +0.337% | 19,690 | -8.744% | |
| 2026-06-01 | 41.12 | 41.96 | 40.35 | 41.49 | +1.741% | 31,082 | -8.436% | |
| 2026-05-29 | 41.72 | 41.72 | 40.56 | 40.78 | -0.863% | 28,138 | -6.842% | |
| 2026-05-28 | 42.21 | 42.62 | 40.69 | 41.13 | -1.943% | 45,100 | -7.646% | |
| 2026-05-27 | 42.03 | 43.33 | 41.34 | 41.95 | +0.866% | 20,313 | -9.440% | |
| 2026-05-26 | 43.05 | 44.11 | 41.20 | 41.59 | -3.369% | 46,859 | -8.656% | |
| 2026-05-22 | 43.31 | 44.06 | 42.70 | 43.04 | -0.486% | 16,039 | -11.733% | |
| 2026-05-21 | 42.11 | 43.27 | 41.48 | 43.25 | +1.861% | 15,616 | -12.162% | |
| 2026-05-20 | 41.53 | 42.48 | 41.53 | 42.46 | +1.798% | 7,399 | -10.528% | |
| 2026-05-19 | 41.50 | 42.18 | 41.33 | 41.71 | -0.263% | 10,679 | -8.919% | |
| 2026-05-18 | 41.40 | 41.82 | 41.00 | 41.82 | +1.876% | 11,860 | -9.158% | |
| 2026-05-15 | 40.92 | 41.26 | 40.42 | 41.05 | -1.582% | 9,485 | -7.454% | |
| 2026-05-14 | 40.90 | 42.00 | 40.52 | 41.71 | +2.608% | 17,334 | -8.919% | |
| 2026-05-13 | 42.19 | 42.43 | 40.55 | 40.65 | -4.577% | 16,505 | -6.544% | |
| 2026-05-12 | 40.57 | 42.74 | 40.57 | 42.60 | +4.489% | 13,840 | -10.822% | |
| 2026-05-11 | 42.62 | 42.80 | 40.63 | 40.77 | -4.676% | 23,218 | -6.819% | |
| 2026-05-08 | 41.16 | 43.23 | 41.16 | 42.77 | +2.961% | 13,842 | -11.176% | |
| 2026-05-07 | 40.66 | 41.54 | 39.75 | 41.54 | +1.751% | 31,727 | -8.546% | |
| 2026-05-06 | 41.87 | 42.00 | 40.31 | 40.83 | -2.309% | 35,713 | -6.944% | |
| 2026-05-05 | 40.43 | 42.00 | 40.43 | 41.79 | +3.364% | 28,446 | -9.093% | |
| 2026-05-04 | 40.88 | 42.01 | 40.43 | 40.43 | -1.366% | 35,577 | -6.035% | |
| 2026-05-01 | 40.35 | 41.70 | 40.35 | 40.99 | +2.964% | 26,953 | -7.319% | |
| 2026-04-30 | 41.42 | 42.40 | 39.61 | 39.81 | -4.647% | 49,601 | -4.572% | |
| 2026-04-29 | 41.58 | 41.77 | 41.40 | 41.75 | -0.334% | 9,819 | -9.006% | |
| 2026-04-28 | 42.28 | 43.18 | 41.45 | 41.89 | -1.701% | 35,581 | -9.310% | |
| 2026-04-27 | 41.52 | 42.74 | 39.57 | 42.62 | +2.366% | 37,445 | -10.853% | |
| 2026-04-24 | 44.43 | 44.43 | 40.98 | 41.63 | -6.302% | 52,741 | -8.744% | |
| 2026-04-23 | 46.25 | 46.50 | 43.70 | 44.43 | -4.349% | 52,136 | -14.495% | |
| 2026-04-22 | 44.99 | 46.45 | 44.39 | 46.45 | +4.523% | 32,305 | -18.213% | |
| 2026-04-21 | 43.00 | 44.92 | 43.00 | 44.44 | +2.538% | 19,805 | -14.514% | |
| 2026-04-20 | 45.75 | 46.88 | 41.23 | 43.34 | -5.268% | 82,295 | -12.344% | |
| 2026-04-17 | 49.10 | 49.99 | 45.71 | 45.75 | -7.332% | 41,246 | -16.962% | |
| 2026-04-16 | 48.81 | 49.41 | 48.45 | 49.37 | +0.961% | 35,726 | -23.050% | |
| 2026-04-15 | 49.84 | 50.56 | 48.43 | 48.90 | -0.670% | 22,874 | -22.311% | |
| 2026-04-14 | 49.89 | 50.38 | 49.02 | 49.23 | -1.362% | 16,252 | -22.832% | |
| 2026-04-13 | 48.25 | 50.73 | 48.05 | 49.91 | +2.485% | 40,406 | -23.883% | |
| 2026-04-10 | 50.88 | 50.88 | 48.30 | 48.70 | -1.992% | 103,544 | -21.992% | |
| 2026-04-09 | 48.02 | 50.40 | 47.26 | 49.69 | +3.759% | 56,119 | -23.546% | |
| 2026-04-08 | 47.49 | 49.57 | 47.06 | 47.89 | +4.746% | 33,096 | -20.672% | |
| 2026-04-07 | 46.23 | 46.85 | 45.72 | 45.72 | -0.889% | 29,792 | -16.907% | |
| 2026-04-06 | 46.05 | 47.49 | 44.89 | 46.13 | +0.479% | 100,641 | -17.646% | |
| 2026-04-02 | 46.45 | 46.97 | 45.41 | 45.91 | -1.923% | 48,559 | -17.251% | |
| 2026-04-01 | 44.05 | 47.30 | 44.05 | 46.81 | +2.496% | 45,720 | -18.842% | |
| 2026-03-31 | 44.99 | 45.71 | 44.19 | 45.67 | +3.537% | 49,903 | -16.816% | |
| 2026-03-30 | 46.15 | 46.15 | 44.11 | 44.11 | -3.479% | 32,206 | -13.874% | |
| 2026-03-27 | 43.61 | 45.82 | 43.61 | 45.70 | +2.558% | 25,114 | -16.871% | Div $0.280 |
| 2026-03-26 | 44.61 | 46.78 | 44.31 | 44.56 | -1.438% | 14,282 | -14.744% | |
| 2026-03-25 | 47.00 | 47.95 | 44.91 | 45.21 | -3.397% | 33,202 | -15.970% | |
| 2026-03-24 | 45.25 | 47.11 | 45.00 | 46.80 | +2.295% | 30,669 | -18.825% | |
| 2026-03-23 | 44.85 | 46.67 | 42.97 | 45.75 | +2.925% | 32,801 | -16.962% | |
| 2026-03-20 | 45.11 | 45.98 | 43.90 | 44.45 | -2.308% | 22,683 | -14.533% | |
| 2026-03-19 | 44.75 | 46.41 | 44.40 | 45.50 | +1.111% | 22,971 | -16.505% | |
| 2026-03-18 | 45.19 | 46.00 | 43.66 | 45.00 | +0.491% | 26,669 | -15.578% | |
| 2026-03-17 | 44.98 | 45.60 | 44.36 | 44.78 | +1.015% | 17,789 | -15.163% | |
| 2026-03-16 | 44.68 | 45.30 | 44.33 | 44.33 | +0.681% | 11,921 | -14.302% | |
| 2026-03-13 | 44.00 | 45.22 | 43.00 | 44.03 | -0.632% | 18,794 | -13.718% | |
| 2026-03-12 | 44.08 | 44.92 | 42.88 | 44.31 | -0.203% | 61,204 | -14.263% | |
| 2026-03-11 | 46.06 | 46.06 | 44.40 | 44.40 | -3.247% | 6,704 | -14.437% | |
| 2026-03-10 | 45.77 | 46.00 | 45.29 | 45.89 | +1.325% | 6,840 | -17.215% | |
| 2026-03-09 | 45.52 | 46.65 | 44.79 | 45.29 | -1.243% | 11,031 | -16.118% | |
| 2026-03-06 | 46.59 | 46.94 | 45.20 | 45.86 | -2.426% | 7,678 | -17.161% | |
| 2026-03-05 | 47.79 | 47.79 | 46.23 | 47.00 | -1.674% | 8,304 | -19.170% | |
| 2026-03-04 | 47.05 | 48.33 | 47.05 | 47.80 | +2.840% | 15,867 | -20.523% | |
| 2026-03-03 | 48.36 | 48.36 | 46.48 | 46.48 | -4.244% | 11,673 | -18.266% | |
| 2026-03-02 | 47.10 | 48.62 | 46.55 | 48.54 | +2.061% | 32,668 | -21.735% | |
| 2026-02-27 | 49.60 | 49.60 | 47.56 | 47.56 | -3.744% | 12,695 | -20.122% | |
| 2026-02-26 | 50.07 | 50.08 | 48.67 | 49.41 | -1.022% | 20,036 | -23.113% | |
| 2026-02-25 | 50.97 | 51.39 | 49.03 | 49.92 | -1.090% | 14,831 | -23.898% | |
| 2026-02-24 | 49.76 | 50.81 | 49.03 | 50.47 | +1.929% | 11,080 | -24.728% | |
| 2026-02-23 | 52.78 | 52.78 | 48.59 | 49.52 | -5.596% | 24,192 | -23.276% | |
| 2026-02-20 | 52.26 | 52.62 | 52.26 | 52.45 | +0.287% | 8,205 | -27.569% | |
| 2026-02-19 | 52.11 | 52.73 | 51.30 | 52.30 | +0.848% | 21,651 | -27.361% | |
| 2026-02-18 | 52.25 | 53.16 | 50.98 | 51.86 | +0.271% | 13,088 | -26.745% | |
| 2026-02-17 | 51.80 | 52.05 | 49.65 | 51.72 | +0.829% | 24,549 | -26.547% | |
| 2026-02-13 | 51.71 | 52.20 | 51.30 | 51.30 | -0.975% | 3,691 | -25.938% | |
| 2026-02-12 | 52.90 | 53.37 | 51.58 | 51.80 | -2.079% | 25,573 | -26.660% | |
| 2026-02-11 | 53.52 | 53.88 | 52.46 | 52.90 | -1.545% | 20,201 | -28.185% | |
| 2026-02-10 | 52.44 | 55.23 | 51.05 | 53.73 | +1.473% | 44,091 | -29.295% | |
| 2026-02-09 | 49.10 | 54.35 | 49.00 | 52.95 | +9.085% | 70,676 | -28.253% | |
| 2026-02-06 | 50.25 | 50.48 | 46.11 | 48.54 | -3.249% | 39,917 | -21.735% | |
| 2026-02-05 | 50.47 | 50.48 | 49.55 | 50.17 | +0.240% | 50,777 | -24.277% | |
| 2026-02-04 | 49.91 | 50.16 | 49.31 | 50.05 | -0.457% | 18,908 | -24.096% | |
| 2026-02-03 | 49.94 | 50.28 | 49.09 | 50.28 | +1.106% | 47,348 | -24.443% | |
| 2026-02-02 | 48.31 | 50.48 | 48.31 | 49.73 | +3.217% | 22,499 | -23.607% | |
| 2026-01-30 | 47.73 | 49.00 | 46.50 | 48.18 | -0.905% | 13,628 | -21.150% | |
| 2026-01-29 | 49.50 | 50.48 | 48.31 | 48.62 | -2.546% | 13,957 | -21.863% | |
| 2026-01-28 | 49.47 | 50.32 | 48.50 | 49.89 | +0.100% | 14,745 | -23.852% | |
| 2026-01-27 | 50.75 | 51.05 | 49.84 | 49.84 | -1.793% | 10,551 | -23.776% | |
| 2026-01-26 | 51.26 | 51.26 | 49.68 | 50.75 | +0.099% | 12,558 | -25.143% | |
| 2026-01-23 | 51.84 | 52.13 | 49.46 | 50.70 | -1.706% | 24,297 | -25.069% | |
| 2026-01-22 | 51.19 | 51.99 | 50.78 | 51.58 | +1.977% | 18,729 | -26.347% | |
| 2026-01-21 | 49.85 | 51.13 | 49.46 | 50.58 | +1.140% | 21,557 | -24.891% | |
| 2026-01-20 | 49.82 | 50.96 | 49.01 | 50.01 | -1.633% | 32,669 | -24.035% | |
| 2026-01-16 | 50.46 | 50.84 | 48.53 | 50.84 | +1.680% | 48,613 | -25.275% | |
| 2026-01-15 | 48.75 | 50.28 | 48.24 | 50.00 | +2.648% | 32,253 | -24.020% | |
| 2026-01-14 | 48.54 | 49.00 | 46.92 | 48.71 | -0.592% | 19,472 | -22.008% | |
| 2026-01-13 | 48.95 | 49.60 | 48.31 | 49.00 | +0.948% | 21,868 | -22.469% | |
| 2026-01-12 | 48.50 | 49.10 | 47.93 | 48.54 | -0.123% | 13,073 | -21.735% | |
| 2026-01-09 | 49.87 | 49.89 | 48.12 | 48.60 | -1.320% | 18,347 | -21.831% | |
| 2026-01-08 | 47.75 | 50.00 | 47.74 | 49.25 | +3.141% | 24,626 | -22.863% | |
| 2026-01-07 | 49.32 | 49.32 | 45.72 | 47.75 | -2.908% | 29,865 | -20.440% | |
| 2026-01-06 | 50.24 | 50.24 | 48.26 | 49.18 | -2.883% | 18,893 | -22.753% | |
| 2026-01-05 | 49.79 | 50.65 | 48.86 | 50.64 | +0.676% | 17,971 | -24.980% | |
| 2026-01-02 | 49.89 | 50.34 | 48.12 | 50.30 | +0.600% | 21,681 | -24.473% | |
| 2025-12-31 | 51.06 | 51.06 | 48.66 | 50.00 | -0.557% | 19,802 | -24.020% | |
| 2025-12-30 | 50.87 | 50.90 | 49.81 | 50.28 | -1.412% | 15,421 | -24.443% | |
| 2025-12-29 | 51.90 | 52.88 | 50.04 | 51.00 | -1.220% | 34,871 | -25.510% | |
| 2025-12-26 | 52.88 | 52.88 | 50.65 | 51.63 | -1.357% | 14,718 | -26.419% | |
| 2025-12-24 | 51.58 | 53.79 | 48.16 | 52.34 | -0.513% | 19,579 | -27.417% | |
| 2025-12-23 | 53.88 | 55.74 | 52.13 | 52.61 | -2.951% | 33,512 | -27.789% | |
| 2025-12-22 | 57.34 | 58.83 | 53.60 | 54.21 | -4.189% | 38,660 | -29.921% | |
| 2025-12-19 | 55.76 | 57.58 | 52.81 | 56.58 | +2.407% | 98,540 | -32.856% | |
| 2025-12-18 | 52.39 | 57.31 | 52.39 | 55.25 | +5.701% | 51,025 | -31.240% | |
| 2025-12-17 | 52.31 | 53.83 | 51.55 | 52.27 | -1.191% | 36,341 | -27.320% | Div $0.280 |
| 2025-12-16 | 51.79 | 54.28 | 50.81 | 52.90 | +3.583% | 21,824 | -28.185% | |
| 2025-12-15 | 49.89 | 51.75 | 49.49 | 51.07 | +4.097% | 21,276 | -25.612% | |
| 2025-12-12 | 50.40 | 50.51 | 48.83 | 49.06 | -1.009% | 10,367 | -22.564% | |
| 2025-12-11 | 49.84 | 52.00 | 49.56 | 49.56 | -1.510% | 15,506 | -23.345% | |
| 2025-12-10 | 48.50 | 54.31 | 48.50 | 50.32 | +2.715% | 46,294 | -24.503% | |
| 2025-12-09 | 45.96 | 49.20 | 45.96 | 48.99 | +5.355% | 29,086 | -22.454% | |
| 2025-12-08 | 46.01 | 46.75 | 45.66 | 46.50 | +0.649% | 12,935 | -18.301% | |
| 2025-12-05 | 45.20 | 46.75 | 45.01 | 46.20 | -1.155% | 12,055 | -17.771% | |
| 2025-12-04 | 42.86 | 46.75 | 42.60 | 46.74 | +10.236% | 23,490 | -18.721% | |
| 2025-12-03 | 45.57 | 45.96 | 42.04 | 42.40 | -6.215% | 15,425 | -10.401% | |
| 2025-12-02 | 44.18 | 46.00 | 43.20 | 45.21 | +3.931% | 9,457 | -15.970% | |
| 2025-12-01 | 39.94 | 44.52 | 39.88 | 43.50 | +3.571% | 19,464 | -12.667% | |
| 2025-11-28 | 42.05 | 42.49 | 41.39 | 42.00 | +0.671% | 6,811 | -9.548% | |
| 2025-11-26 | 43.95 | 46.75 | 41.31 | 41.72 | -5.675% | 30,228 | -8.941% | |
| 2025-11-25 | 44.13 | 44.74 | 42.34 | 44.23 | +2.290% | 9,832 | -14.108% | |
| 2025-11-24 | 44.00 | 45.38 | 42.14 | 43.24 | -2.613% | 25,782 | -12.142% | |
| 2025-11-21 | 41.99 | 46.05 | 40.73 | 44.40 | +7.324% | 46,304 | -14.437% | |
| 2025-11-20 | 40.74 | 41.61 | 40.74 | 41.37 | +2.148% | 7,428 | -8.170% | |
| 2025-11-19 | 40.59 | 40.99 | 40.05 | 40.50 | +0.272% | 4,888 | -6.198% | |
| 2025-11-18 | 39.52 | 40.49 | 39.49 | 40.39 | +1.687% | 6,941 | -5.942% | |
| 2025-11-17 | 40.83 | 41.55 | 39.19 | 39.72 | -3.098% | 5,714 | -4.355% | |
| 2025-11-14 | 41.22 | 42.24 | 40.19 | 40.99 | -1.938% | 4,807 | -7.319% | |
| 2025-11-13 | 41.64 | 41.80 | 41.34 | 41.80 | +1.654% | 3,466 | -9.115% | |
| 2025-11-12 | 41.30 | 42.20 | 40.42 | 41.12 | -1.627% | 10,129 | -7.612% | |
| 2025-11-11 | 39.52 | 42.21 | 39.52 | 41.80 | +3.980% | 14,257 | -9.115% | |
| 2025-11-10 | 41.00 | 42.49 | 38.77 | 40.20 | +4.145% | 24,182 | -5.498% | |
| 2025-11-07 | 39.90 | 41.80 | 38.60 | 38.60 | -3.039% | 5,855 | -1.580% | |
| 2025-11-06 | 42.19 | 42.88 | 39.32 | 39.81 | -4.761% | 8,015 | -4.572% | |
| 2025-11-05 | 40.09 | 43.95 | 39.30 | 41.80 | -4.062% | 30,577 | -9.115% | |
| 2025-11-04 | 38.00 | 43.57 | 38.00 | 43.57 | +13.819% | 21,333 | -12.807% | |
| 2025-11-03 | 35.39 | 38.28 | 35.39 | 38.28 | +7.107% | 9,792 | -0.758% | |
| 2025-10-31 | 34.92 | 35.75 | 34.84 | 35.74 | +0.421% | 2,250 | +6.295% | |
| 2025-10-30 | 35.75 | 35.75 | 34.09 | 35.59 | +1.338% | 3,410 | +6.743% | |
| 2025-10-29 | 35.37 | 35.37 | 35.12 | 35.12 | -0.763% | 1,487 | +8.172% | |
| 2025-10-28 | 35.79 | 35.79 | 35.39 | 35.39 | -1.035% | 976 | +7.347% | |
| 2025-10-27 | 35.76 | 35.76 | 35.76 | 35.76 | -0.334% | 2,679 | +6.236% | |
| 2025-10-24 | 35.88 | 35.88 | 35.88 | 35.88 | +1.499% | 1,475 | +5.881% | |
| 2025-10-23 | 35.50 | 35.62 | 35.35 | 35.35 | +0.113% | 5,897 | +7.468% | |
| 2025-10-22 | 34.62 | 35.45 | 33.24 | 35.31 | +1.030% | 4,572 | +7.590% | |
| 2025-10-21 | 35.77 | 35.77 | 34.95 | 34.95 | -1.577% | 5,857 | +8.698% | |
| 2025-10-20 | 35.76 | 35.76 | 35.51 | 35.51 | -0.810% | 1,743 | +6.984% | |
| 2025-10-17 | 35.50 | 37.00 | 35.36 | 35.80 | +1.994% | 9,351 | +6.117% | |
| 2025-10-16 | 36.67 | 36.67 | 34.49 | 35.10 | -5.721% | 13,719 | +8.234% | |
| 2025-10-15 | 37.15 | 37.23 | 36.50 | 37.23 | 0.000% | 5,264 | +2.041% | |
| 2025-10-14 | 36.65 | 37.30 | 35.77 | 37.23 | +2.112% | 5,595 | +2.041% | |
| 2025-10-13 | 36.30 | 36.46 | 35.51 | 36.46 | +1.025% | 2,585 | +4.196% | |
| 2025-10-10 | 36.55 | 36.99 | 36.01 | 36.09 | -2.301% | 2,682 | +5.265% | |
| 2025-10-09 | 36.00 | 36.95 | 35.40 | 36.94 | +2.640% | 9,355 | +2.842% | |
| 2025-10-08 | 35.98 | 35.99 | 35.49 | 35.99 | +0.111% | 5,150 | +5.557% | |
| 2025-10-07 | 35.75 | 35.98 | 35.34 | 35.95 | +0.588% | 6,659 | +5.675% | |
| 2025-10-06 | 35.25 | 35.84 | 35.25 | 35.74 | +1.563% | 14,228 | +6.295% | |
| 2025-10-03 | 35.13 | 35.69 | 34.59 | 35.19 | +0.543% | 11,540 | +7.957% | |
| 2025-10-02 | 35.74 | 35.74 | 34.74 | 35.00 | -0.962% | 6,632 | +8.543% | |
| 2025-10-01 | 35.25 | 35.96 | 35.05 | 35.34 | +0.255% | 5,012 | +7.499% | |
| 2025-09-30 | 35.24 | 35.25 | 35.15 | 35.25 | +0.142% | 9,633 | +7.773% | |
| 2025-09-29 | 35.01 | 35.23 | 34.99 | 35.20 | +0.142% | 2,007 | +7.926% | |
| 2025-09-26 | 35.06 | 35.15 | 35.05 | 35.15 | -0.930% | 3,192 | +8.080% | Div $0.280 |
| 2025-09-25 | 35.30 | 35.50 | 35.00 | 35.48 | +0.240% | 7,542 | +7.074% | |
| 2025-09-24 | 35.08 | 35.98 | 34.75 | 35.40 | +1.244% | 9,134 | +7.332% | |
| 2025-09-23 | 34.41 | 35.06 | 34.41 | 34.96 | +1.275% | 43,736 | +8.667% | |
| 2025-09-22 | 34.55 | 35.60 | 34.32 | 34.52 | -1.484% | 41,421 | +10.052% | |
| 2025-09-19 | 33.50 | 35.04 | 33.50 | 35.04 | +2.157% | 89,257 | +8.419% | |
| 2025-09-18 | 32.25 | 35.00 | 32.22 | 34.30 | +4.797% | 48,463 | +10.758% | |
| 2025-09-17 | 31.20 | 33.24 | 31.20 | 32.73 | -0.031% | 56,649 | +16.071% | |
| 2025-09-16 | 32.50 | 32.85 | 32.35 | 32.74 | -1.534% | 18,205 | +16.035% | |
| 2025-09-15 | 31.85 | 33.25 | 31.85 | 33.25 | +2.434% | 23,957 | +14.256% | |
| 2025-09-12 | 31.90 | 32.50 | 31.74 | 32.46 | +0.807% | 8,101 | +17.036% | |
| 2025-09-11 | 31.86 | 33.23 | 31.85 | 32.20 | +0.594% | 9,107 | +17.981% | |
| 2025-09-10 | 32.47 | 33.00 | 32.01 | 32.01 | -1.508% | 20,432 | +18.682% | |
| 2025-09-09 | 32.50 | 32.83 | 32.00 | 32.50 | +1.183% | 17,871 | +16.892% | |
| 2025-09-08 | 32.25 | 32.25 | 32.10 | 32.12 | +0.062% | 7,931 | +18.275% | |
| 2025-09-05 | 31.80 | 32.18 | 31.30 | 32.10 | +0.469% | 4,923 | +18.349% | |
| 2025-09-04 | 32.48 | 32.48 | 31.95 | 31.95 | -2.888% | 5,630 | +18.905% | |
| 2025-09-03 | 32.99 | 32.99 | 32.00 | 32.90 | -0.694% | 2,965 | +15.471% | |
| 2025-09-02 | 32.00 | 33.50 | 31.49 | 33.13 | -1.721% | 14,680 | +14.669% | |
| 2025-08-29 | 33.38 | 33.71 | 33.38 | 33.71 | +0.178% | 9,558 | +12.697% | |
| 2025-08-28 | 33.99 | 34.57 | 33.65 | 33.65 | -1.029% | 9,208 | +12.897% | |
| 2025-08-27 | 31.05 | 36.60 | 31.05 | 34.00 | +4.648% | 43,664 | +11.735% | |
| 2025-08-26 | 31.98 | 32.50 | 31.98 | 32.49 | +0.031% | 7,726 | +16.928% | |
| 2025-08-25 | 32.48 | 32.48 | 32.48 | 32.48 | -0.031% | 616 | +16.964% | |
| 2025-08-22 | 29.52 | 33.19 | 29.52 | 32.49 | +3.143% | 8,134 | +16.928% | |
| 2025-08-21 | 31.50 | 31.50 | 31.50 | 31.50 | -3.077% | 12 | +20.603% | |
| 2025-08-20 | 32.26 | 32.50 | 32.23 | 32.50 | +3.043% | 5,020 | +16.892% | |
| 2025-08-19 | 32.50 | 32.50 | 31.54 | 31.54 | -2.953% | 3,360 | +20.449% | |
| 2025-08-18 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 1,587 | +16.892% | |
| 2025-08-15 | 32.51 | 32.60 | 31.66 | 32.50 | -1.455% | 3,786 | +16.892% | |
| 2025-08-14 | 32.50 | 32.98 | 32.50 | 32.98 | +1.790% | 2,667 | +15.191% | |
| 2025-08-13 | 31.60 | 32.49 | 31.60 | 32.40 | -0.308% | 1,121 | +17.253% | |
| 2025-08-12 | 31.63 | 32.50 | 31.52 | 32.50 | +0.744% | 8,908 | +16.892% | |
| 2025-08-11 | 32.26 | 32.26 | 32.26 | 32.26 | +0.217% | 1,620 | +17.762% | |
| 2025-08-08 | 31.24 | 32.50 | 30.74 | 32.19 | -0.279% | 10,371 | +18.018% | |
| 2025-08-07 | 32.50 | 33.00 | 32.28 | 32.28 | -1.585% | 7,533 | +17.689% | |
| 2025-08-06 | 32.50 | 32.80 | 32.50 | 32.80 | +2.340% | 4,563 | +15.823% | |
| 2025-08-05 | 31.64 | 32.18 | 29.52 | 32.05 | -1.294% | 3,433 | +18.534% | |
| 2025-08-04 | 32.75 | 32.75 | 31.93 | 32.47 | +0.062% | 5,939 | +17.000% | |
| 2025-08-01 | 31.10 | 32.45 | 31.05 | 32.45 | +5.220% | 6,931 | +17.072% | |
| 2025-07-31 | 31.05 | 31.35 | 30.81 | 30.84 | +2.869% | 5,431 | +23.184% | |
| 2025-07-30 | 29.00 | 30.07 | 29.00 | 29.98 | +2.147% | 6,841 | +26.718% | |
| 2025-07-29 | 29.13 | 30.48 | 29.04 | 29.35 | -3.135% | 8,811 | +29.438% | |
| 2025-07-28 | 32.50 | 32.50 | 30.13 | 30.30 | -6.105% | 12,108 | +25.380% | |
| 2025-07-25 | 33.00 | 33.00 | 30.27 | 32.27 | -0.708% | 16,566 | +17.725% | |
| 2025-07-24 | 33.00 | 33.50 | 29.99 | 32.50 | -1.485% | 15,092 | +16.892% | |
| 2025-07-23 | 31.98 | 32.99 | 31.86 | 32.99 | +3.385% | 4,527 | +15.156% | |
| 2025-07-22 | 32.50 | 33.49 | 31.91 | 31.91 | -1.815% | 13,672 | +19.054% | |
| 2025-07-21 | 30.63 | 32.50 | 30.63 | 32.50 | +3.933% | 13,367 | +16.892% | |
| 2025-07-18 | 31.45 | 31.57 | 31.27 | 31.27 | +0.969% | 5,729 | +21.490% | |
| 2025-07-17 | 31.79 | 33.50 | 30.97 | 30.97 | -2.272% | 23,844 | +22.667% | |
| 2025-07-16 | 31.69 | 31.69 | 31.69 | 31.69 | -1.031% | 3,018 | +19.880% | |
| 2025-07-15 | 31.48 | 32.87 | 30.69 | 32.02 | +2.235% | 7,164 | +18.645% | |
| 2025-07-14 | 29.34 | 31.32 | 29.34 | 31.32 | +2.086% | 4,129 | +21.296% | |
| 2025-07-11 | 30.68 | 30.68 | 30.68 | 30.68 | -0.648% | 1,268 | +23.827% | |
| 2025-07-10 | 30.96 | 32.00 | 30.41 | 30.88 | -1.937% | 19,975 | +23.025% | |
| 2025-07-09 | 33.25 | 33.25 | 30.31 | 31.49 | -4.111% | 3,317 | +20.641% | |
| 2025-07-08 | 30.99 | 33.50 | 30.00 | 32.84 | +11.322% | 14,807 | +15.682% | |
| 2025-07-07 | 28.51 | 32.48 | 28.51 | 29.50 | +3.183% | 13,014 | +28.780% | |
| 2025-07-03 | 31.59 | 33.98 | 28.59 | 28.59 | -7.476% | 11,391 | +32.879% | |
| 2025-07-02 | 31.00 | 31.99 | 30.90 | 30.90 | +8.004% | 4,001 | +22.945% | |
| 2025-07-01 | 29.00 | 30.02 | 28.48 | 28.61 | -5.108% | 9,535 | +32.786% | |
| 2025-06-30 | 31.50 | 31.82 | 28.72 | 30.15 | -5.427% | 13,780 | +26.003% | |
| 2025-06-27 | 34.21 | 35.05 | 30.37 | 31.88 | -5.429% | 16,647 | +19.166% | |
| 2025-06-26 | 31.63 | 35.49 | 31.63 | 33.71 | +6.475% | 15,735 | +12.697% | |
| 2025-06-25 | 35.80 | 36.60 | 31.66 | 31.66 | -10.312% | 14,380 | +19.994% | |
| 2025-06-24 | 35.52 | 37.40 | 33.70 | 35.30 | -0.619% | 30,830 | +7.620% | |
| 2025-06-23 | 35.98 | 37.75 | 33.83 | 35.52 | -7.548% | 27,024 | +6.954% | |
| 2025-06-20 | 38.55 | 40.37 | 33.26 | 38.42 | -1.512% | 317,967 | -1.119% | |
| 2025-06-18 | 34.75 | 44.99 | 33.63 | 39.01 | +11.393% | 65,334 | -2.615% | |
| 2025-06-17 | 33.50 | 37.77 | 33.50 | 35.02 | +3.917% | 45,743 | +8.481% | |
| 2025-06-16 | 33.49 | 41.99 | 33.01 | 33.70 | +2.075% | 28,876 | +12.730% | |
| 2025-06-13 | 32.50 | 33.65 | 32.00 | 33.02 | +1.507% | 22,413 | +15.069% | |
| 2025-06-12 | 32.05 | 33.35 | 30.54 | 32.52 | +1.482% | 29,300 | +16.802% | |
| 2025-06-11 | 31.90 | 33.60 | 31.35 | 32.05 | +0.644% | 22,498 | +18.534% | |
| 2025-06-10 | 29.10 | 33.01 | 29.05 | 31.84 | +9.245% | 36,651 | +19.297% | |
| 2025-06-09 | 28.00 | 29.22 | 27.90 | 29.15 | +4.293% | 29,749 | +30.326% | |
| 2025-06-06 | 27.95 | 28.00 | 27.95 | 27.95 | 0.000% | 7,447 | +35.921% | |
| 2025-06-05 | 27.60 | 28.00 | 27.55 | 27.95 | +1.452% | 2,245 | +35.921% | |
| 2025-06-04 | 27.40 | 28.00 | 27.26 | 27.55 | +0.182% | 6,021 | +37.895% | |
| 2025-06-03 | 27.72 | 27.72 | 27.50 | 27.50 | +1.814% | 2,368 | +38.145% | |
| 2025-06-02 | 27.30 | 28.00 | 27.00 | 27.01 | -1.746% | 2,812 | +40.652% | |
| 2025-05-30 | 27.50 | 27.50 | 27.49 | 27.49 | -0.036% | 1,406 | +38.196% | |
| 2025-05-29 | 27.50 | 27.50 | 27.40 | 27.50 | -0.901% | 2,431 | +38.145% | |
| 2025-05-28 | 27.90 | 27.99 | 27.75 | 27.75 | 0.000% | 1,815 | +36.901% | |
| 2025-05-27 | 26.62 | 28.00 | 26.51 | 27.75 | -0.180% | 3,221 | +36.901% | |
| 2025-05-23 | 27.70 | 28.70 | 24.68 | 27.80 | +0.144% | 9,612 | +36.655% | |
| 2025-05-22 | 28.00 | 28.63 | 27.75 | 27.76 | -0.502% | 3,233 | +36.852% | |
| 2025-05-21 | 27.75 | 28.66 | 27.75 | 27.90 | 0.000% | 1,684 | +36.165% | |
| 2025-05-20 | 27.80 | 27.99 | 27.80 | 27.90 | +0.360% | 2,649 | +36.165% | |
| 2025-05-19 | 27.72 | 28.00 | 27.25 | 27.80 | +0.180% | 6,717 | +36.655% | |
| 2025-05-16 | 27.75 | 28.95 | 27.50 | 27.75 | -0.126% | 1,983 | +36.901% | |
| 2025-05-15 | 27.75 | 28.83 | 27.75 | 27.79 | +0.307% | 7,746 | +36.728% | |
| 2025-05-14 | 27.25 | 27.70 | 25.65 | 27.70 | +1.651% | 4,468 | +37.148% | |
| 2025-05-13 | 27.25 | 27.74 | 27.19 | 27.25 | +0.184% | 1,490 | +39.413% | |
| 2025-05-12 | 27.25 | 27.25 | 26.75 | 27.20 | +2.179% | 3,158 | +39.669% | |
| 2025-05-09 | 26.01 | 27.94 | 26.01 | 26.62 | +0.833% | 8,527 | +42.712% | |
| 2025-05-08 | 26.00 | 26.48 | 26.00 | 26.40 | +0.956% | 1,661 | +43.902% | |
| 2025-05-06 | 25.58 | 26.25 | 25.56 | 26.15 | -1.321% | 6,258 | +45.277% | |
| 2025-05-05 | 25.55 | 26.75 | 25.55 | 26.50 | -0.935% | 4,041 | +43.358% | |
| 2025-05-01 | 26.35 | 26.75 | 26.35 | 26.75 | +2.884% | 2,880 | +42.019% | |
| 2025-04-28 | 25.34 | 26.25 | 25.34 | 26.00 | +0.000% | 1,912 | +46.115% | |
| 2025-04-25 | 25.25 | 26.35 | 25.25 | 26.00 | +0.682% | 3,078 | +46.115% | |
| 2025-04-24 | 25.79 | 25.82 | 25.79 | 25.82 | +2.192% | 2,869 | +47.111% | |
| 2025-04-23 | 25.50 | 25.79 | 25.27 | 25.27 | -1.864% | 2,781 | +50.336% | |
| 2025-04-22 | 25.13 | 25.75 | 25.11 | 25.75 | -0.194% | 2,084 | +47.534% | |
| 2025-04-21 | 24.99 | 25.84 | 24.99 | 25.80 | +5.306% | 3,123 | +47.248% | |
| 2025-04-16 | 24.50 | 24.50 | 24.47 | 24.50 | +0.204% | 3,293 | +55.061% | |
| 2025-04-15 | 23.70 | 24.45 | 23.70 | 24.45 | +2.947% | 2,446 | +55.378% | |
| 2025-04-14 | 23.79 | 23.79 | 23.70 | 23.75 | +0.211% | 1,892 | +59.958% | |
| 2025-04-11 | 23.07 | 23.80 | 23.07 | 23.70 | -0.837% | 5,486 | +60.295% | |
| 2025-04-10 | 23.00 | 23.90 | 23.00 | 23.90 | +3.913% | 1,598 | +58.954% | |
| 2025-04-09 | 22.99 | 23.00 | 22.00 | 23.00 | +6.977% | 1,577 | +65.174% | |
| 2025-04-04 | 22.02 | 22.89 | 21.50 | 21.50 | 0.000% | 2,646 | +76.698% |