ISTR
Investar Holding Corporation
stockNASDAQ
Market OpenOct 5, 2026 9:57:48 AM EDT
29.42USD+0.034%(+0.01)8,879
29.17Bid29.71Ask0.54SpreadISTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.39 | 29.50 | 29.39 | 29.42 | +0.034% | 8,879 | 0.000% | |
| 2026-10-02 | 29.27 | 29.58 | 29.09 | 29.41 | +1.554% | 85,826 | +0.034% | |
| 2026-10-01 | 28.96 | 29.00 | 28.34 | 28.96 | +0.277% | 100,342 | +1.588% | |
| 2026-09-30 | 29.09 | 29.24 | 28.58 | 28.88 | -0.994% | 183,172 | +1.870% | Div $0.120 |
| 2026-09-29 | 29.36 | 29.73 | 28.83 | 29.17 | -0.546% | 114,047 | +0.857% | |
| 2026-09-28 | 29.27 | 29.54 | 28.93 | 29.33 | -0.136% | 104,356 | +0.307% | |
| 2026-09-25 | 29.41 | 29.77 | 29.37 | 29.37 | -0.102% | 95,478 | +0.170% | |
| 2026-09-24 | 29.44 | 29.69 | 29.15 | 29.40 | +0.136% | 99,946 | +0.068% | |
| 2026-09-23 | 29.83 | 29.89 | 29.30 | 29.36 | -1.773% | 84,441 | +0.204% | |
| 2026-09-22 | 30.14 | 30.39 | 29.70 | 29.89 | -0.100% | 86,495 | -1.572% | |
| 2026-09-21 | 30.22 | 30.32 | 29.89 | 29.92 | -0.631% | 89,640 | -1.671% | |
| 2026-09-18 | 30.07 | 30.14 | 29.82 | 30.11 | -0.529% | 124,699 | -2.292% | |
| 2026-09-17 | 30.51 | 30.51 | 30.13 | 30.27 | -0.198% | 112,532 | -2.808% | |
| 2026-09-16 | 30.85 | 30.85 | 29.82 | 30.33 | -1.430% | 73,577 | -3.000% | |
| 2026-09-15 | 30.80 | 30.98 | 30.60 | 30.77 | -0.097% | 83,231 | -4.387% | |
| 2026-09-14 | 30.90 | 31.27 | 30.68 | 30.80 | -0.227% | 79,651 | -4.481% | |
| 2026-09-11 | 30.93 | 31.22 | 30.54 | 30.87 | +0.652% | 151,373 | -4.697% | |
| 2026-09-10 | 30.39 | 30.71 | 30.24 | 30.67 | +0.557% | 122,391 | -4.076% | |
| 2026-09-09 | 30.52 | 30.83 | 30.33 | 30.50 | -0.457% | 78,385 | -3.541% | |
| 2026-09-08 | 31.01 | 31.14 | 30.61 | 30.64 | -1.479% | 45,150 | -3.982% | |
| 2026-09-04 | 30.67 | 31.23 | 30.61 | 31.10 | +1.270% | 53,480 | -5.402% | |
| 2026-09-03 | 30.63 | 30.95 | 30.58 | 30.71 | +1.020% | 106,579 | -4.201% | |
| 2026-09-02 | 29.92 | 30.57 | 29.88 | 30.40 | +2.151% | 96,206 | -3.224% | |
| 2026-09-01 | 30.01 | 30.27 | 29.70 | 29.76 | -1.228% | 80,549 | -1.142% | |
| 2026-08-31 | 30.26 | 30.45 | 30.02 | 30.13 | -0.528% | 70,269 | -2.356% | |
| 2026-08-28 | 30.31 | 30.57 | 30.20 | 30.29 | +0.099% | 65,385 | -2.872% | |
| 2026-08-27 | 29.97 | 30.29 | 29.54 | 30.26 | +0.665% | 87,165 | -2.776% | |
| 2026-08-26 | 30.29 | 30.44 | 30.03 | 30.06 | -0.628% | 70,992 | -2.129% | |
| 2026-08-25 | 30.31 | 30.43 | 30.03 | 30.25 | -0.198% | 76,770 | -2.744% | |
| 2026-08-24 | 30.26 | 30.78 | 30.26 | 30.31 | 0.000% | 63,917 | -2.936% | |
| 2026-08-21 | 30.29 | 30.43 | 29.88 | 30.31 | +0.731% | 345,733 | -2.936% | |
| 2026-08-20 | 29.72 | 30.15 | 29.50 | 30.09 | +0.804% | 118,979 | -2.227% | |
| 2026-08-19 | 30.88 | 30.90 | 29.84 | 29.85 | -3.241% | 103,686 | -1.441% | |
| 2026-08-18 | 30.96 | 31.02 | 30.68 | 30.85 | -0.194% | 92,458 | -4.635% | |
| 2026-08-17 | 30.91 | 31.20 | 30.77 | 30.91 | -0.129% | 103,029 | -4.820% | |
| 2026-08-14 | 30.88 | 31.11 | 30.76 | 30.95 | +0.357% | 63,564 | -4.943% | |
| 2026-08-13 | 30.96 | 31.27 | 30.80 | 30.84 | +0.293% | 84,982 | -4.604% | |
| 2026-08-12 | 30.30 | 30.89 | 30.21 | 30.75 | +1.552% | 211,553 | -4.325% | |
| 2026-08-11 | 29.94 | 30.32 | 29.92 | 30.28 | +1.509% | 91,197 | -2.840% | |
| 2026-08-10 | 29.76 | 30.23 | 29.74 | 29.83 | -0.765% | 79,014 | -1.374% | |
| 2026-08-07 | 30.22 | 30.22 | 29.88 | 30.06 | -0.199% | 87,731 | -2.129% | |
| 2026-08-06 | 30.68 | 30.68 | 30.05 | 30.12 | -1.278% | 82,425 | -2.324% | |
| 2026-08-05 | 30.60 | 30.62 | 30.25 | 30.51 | -0.131% | 88,210 | -3.573% | |
| 2026-08-04 | 30.26 | 30.73 | 30.01 | 30.55 | +1.327% | 114,361 | -3.699% | |
| 2026-08-03 | 30.27 | 30.71 | 29.93 | 30.15 | +0.100% | 158,872 | -2.421% | |
| 2026-07-31 | 29.96 | 30.36 | 29.73 | 30.12 | +0.972% | 155,328 | -2.324% | |
| 2026-07-30 | 29.93 | 29.98 | 29.51 | 29.83 | +0.101% | 120,178 | -1.374% | |
| 2026-07-29 | 30.19 | 30.32 | 29.74 | 29.80 | -1.128% | 154,214 | -1.275% | |
| 2026-07-28 | 30.19 | 30.75 | 30.12 | 30.14 | -0.066% | 242,778 | -2.389% | |
| 2026-07-27 | 30.00 | 30.46 | 30.00 | 30.16 | +1.005% | 177,508 | -2.454% | |
| 2026-07-24 | 29.47 | 30.17 | 29.30 | 29.86 | +1.842% | 162,161 | -1.474% | |
| 2026-07-23 | 29.38 | 29.47 | 29.14 | 29.32 | -0.745% | 176,136 | +0.341% | |
| 2026-07-22 | 29.91 | 29.91 | 29.27 | 29.54 | -1.072% | 199,681 | -0.406% | |
| 2026-07-21 | 29.66 | 30.34 | 29.50 | 29.86 | +0.912% | 213,105 | -1.474% | |
| 2026-07-20 | 29.61 | 29.68 | 28.53 | 29.59 | -0.937% | 354,144 | -0.575% | |
| 2026-07-17 | 29.99 | 30.05 | 29.57 | 29.87 | -1.093% | 237,557 | -1.507% | |
| 2026-07-16 | 29.32 | 30.38 | 29.14 | 30.20 | +3.531% | 298,675 | -2.583% | |
| 2026-07-15 | 29.23 | 29.54 | 29.13 | 29.17 | -0.034% | 216,379 | +0.857% | |
| 2026-07-14 | 29.68 | 29.75 | 29.09 | 29.18 | -1.817% | 220,047 | +0.822% | |
| 2026-07-13 | 29.82 | 30.07 | 29.25 | 29.72 | +0.575% | 235,535 | -1.009% | |
| 2026-07-10 | 29.11 | 29.55 | 29.00 | 29.55 | +2.002% | 325,491 | -0.440% | |
| 2026-07-09 | 28.74 | 29.14 | 28.74 | 28.97 | +0.906% | 146,397 | +1.553% | |
| 2026-07-08 | 29.10 | 29.23 | 28.66 | 28.71 | -1.644% | 203,297 | +2.473% | |
| 2026-07-07 | 29.27 | 29.57 | 29.09 | 29.19 | -0.137% | 156,865 | +0.788% | |
| 2026-07-06 | 29.49 | 29.83 | 29.20 | 29.23 | -0.882% | 120,965 | +0.650% | |
| 2026-07-02 | 30.26 | 30.50 | 29.35 | 29.49 | -2.383% | 151,402 | -0.237% | |
| 2026-07-01 | 29.97 | 30.48 | 29.95 | 30.21 | +0.834% | 330,348 | -2.615% | |
| 2026-06-30 | 29.80 | 30.10 | 29.68 | 29.96 | +0.234% | 284,191 | -1.802% | Div $0.120 |
| 2026-06-29 | 29.80 | 29.93 | 29.47 | 29.89 | +0.033% | 183,635 | -1.572% | |
| 2026-06-26 | 29.58 | 30.10 | 29.39 | 29.88 | +1.426% | 565,564 | -1.539% | |
| 2026-06-25 | 29.91 | 30.09 | 29.32 | 29.46 | -1.702% | 157,708 | -0.136% | |
| 2026-06-24 | 29.95 | 30.16 | 29.75 | 29.97 | +0.301% | 298,588 | -1.835% | |
| 2026-06-23 | 29.70 | 29.98 | 29.50 | 29.88 | +1.083% | 385,427 | -1.539% | |
| 2026-06-22 | 29.84 | 30.42 | 29.44 | 29.56 | -0.938% | 158,390 | -0.474% | |
| 2026-06-18 | 29.74 | 30.68 | 29.34 | 29.84 | +2.332% | 521,916 | -1.408% | |
| 2026-06-17 | 29.61 | 30.12 | 29.01 | 29.16 | -1.353% | 142,288 | +0.892% | |
| 2026-06-16 | 29.69 | 30.31 | 29.51 | 29.56 | +0.271% | 132,620 | -0.474% | |
| 2026-06-15 | 30.34 | 30.50 | 29.35 | 29.48 | -2.222% | 136,840 | -0.204% | |
| 2026-06-12 | 29.78 | 30.21 | 29.78 | 30.15 | +1.242% | 227,420 | -2.421% | |
| 2026-06-11 | 29.63 | 29.88 | 29.27 | 29.78 | +0.676% | 146,075 | -1.209% | |
| 2026-06-10 | 29.49 | 29.80 | 29.36 | 29.58 | +0.956% | 151,857 | -0.541% | |
| 2026-06-09 | 29.12 | 29.86 | 29.12 | 29.30 | +1.034% | 290,239 | +0.410% | |
| 2026-06-08 | 29.14 | 29.43 | 28.82 | 29.00 | -0.103% | 113,906 | +1.448% | |
| 2026-06-05 | 28.62 | 29.27 | 28.56 | 29.03 | +1.397% | 284,371 | +1.343% | |
| 2026-06-04 | 28.15 | 28.72 | 28.15 | 28.63 | +2.653% | 168,503 | +2.759% | |
| 2026-06-03 | 28.28 | 28.71 | 27.87 | 27.89 | -1.899% | 96,915 | +5.486% | |
| 2026-06-02 | 28.03 | 28.84 | 28.01 | 28.43 | +1.319% | 103,016 | +3.482% | |
| 2026-06-01 | 28.10 | 28.84 | 27.82 | 28.06 | -0.708% | 128,774 | +4.847% | |
| 2026-05-29 | 28.14 | 28.48 | 28.10 | 28.26 | -0.071% | 78,665 | +4.105% | |
| 2026-05-28 | 28.36 | 28.47 | 28.03 | 28.28 | -0.106% | 90,018 | +4.031% | |
| 2026-05-27 | 28.69 | 28.85 | 28.18 | 28.31 | -0.945% | 174,083 | +3.921% | |
| 2026-05-26 | 28.61 | 29.12 | 28.25 | 28.58 | +0.070% | 142,358 | +2.939% | |
| 2026-05-22 | 28.84 | 29.00 | 28.43 | 28.56 | -0.070% | 126,798 | +3.011% | |
| 2026-05-21 | 28.62 | 28.74 | 28.23 | 28.58 | +0.281% | 259,816 | +2.939% | |
| 2026-05-20 | 28.19 | 28.82 | 28.00 | 28.50 | +1.858% | 176,271 | +3.228% | |
| 2026-05-19 | 28.00 | 28.14 | 27.82 | 27.98 | -0.071% | 140,349 | +5.147% | |
| 2026-05-18 | 27.79 | 28.16 | 27.79 | 28.00 | +1.047% | 80,491 | +5.071% | |
| 2026-05-15 | 27.85 | 28.09 | 27.52 | 27.71 | -0.574% | 85,628 | +6.171% | |
| 2026-05-14 | 27.75 | 28.19 | 27.75 | 27.87 | +0.869% | 120,007 | +5.562% | |
| 2026-05-13 | 27.73 | 27.89 | 27.59 | 27.63 | -0.897% | 77,284 | +6.478% | |
| 2026-05-12 | 27.77 | 28.01 | 27.31 | 27.88 | +0.396% | 88,079 | +5.524% | |
| 2026-05-11 | 28.45 | 28.50 | 27.70 | 27.77 | -2.459% | 126,677 | +5.942% | |
| 2026-05-08 | 28.45 | 28.73 | 28.34 | 28.47 | 0.000% | 125,403 | +3.337% | |
| 2026-05-07 | 28.32 | 28.66 | 28.32 | 28.47 | +0.388% | 218,294 | +3.337% | |
| 2026-05-06 | 28.23 | 28.70 | 28.22 | 28.36 | +0.997% | 74,163 | +3.738% | |
| 2026-05-05 | 27.75 | 28.18 | 27.75 | 28.08 | +1.445% | 85,362 | +4.772% | |
| 2026-05-04 | 28.22 | 28.48 | 27.66 | 27.68 | -1.914% | 115,043 | +6.286% | |
| 2026-05-01 | 27.77 | 28.30 | 27.50 | 28.22 | +1.840% | 152,081 | +4.252% | |
| 2026-04-30 | 27.65 | 27.98 | 27.65 | 27.71 | -0.144% | 121,890 | +6.171% | |
| 2026-04-29 | 28.05 | 28.31 | 27.67 | 27.75 | -1.316% | 135,975 | +6.018% | |
| 2026-04-28 | 28.24 | 28.42 | 28.00 | 28.12 | +1.443% | 333,547 | +4.623% | |
| 2026-04-27 | 27.71 | 28.39 | 27.57 | 27.72 | +0.036% | 144,544 | +6.133% | |
| 2026-04-24 | 27.40 | 27.96 | 27.25 | 27.71 | +1.094% | 117,475 | +6.171% | |
| 2026-04-23 | 28.08 | 28.08 | 26.74 | 27.41 | -3.588% | 331,389 | +7.333% | |
| 2026-04-22 | 28.59 | 28.96 | 28.29 | 28.43 | +0.070% | 165,351 | +3.482% | |
| 2026-04-21 | 29.85 | 29.85 | 28.40 | 28.41 | -4.632% | 342,654 | +3.555% | |
| 2026-04-20 | 28.98 | 30.41 | 28.98 | 29.79 | +3.798% | 385,656 | -1.242% | |
| 2026-04-17 | 28.52 | 29.14 | 28.52 | 28.70 | +2.063% | 281,192 | +2.509% | |
| 2026-04-16 | 28.45 | 28.65 | 28.11 | 28.12 | -1.264% | 111,761 | +4.623% | |
| 2026-04-15 | 28.50 | 28.59 | 28.17 | 28.48 | -0.140% | 129,928 | +3.301% | |
| 2026-04-14 | 28.54 | 28.62 | 28.11 | 28.52 | +0.035% | 139,929 | +3.156% | |
| 2026-04-13 | 28.48 | 28.61 | 28.25 | 28.51 | -0.105% | 103,414 | +3.192% | |
| 2026-04-10 | 28.80 | 28.80 | 28.25 | 28.54 | -0.592% | 187,439 | +3.083% | |
| 2026-04-09 | 28.23 | 28.95 | 28.18 | 28.71 | +1.449% | 168,484 | +2.473% | |
| 2026-04-08 | 28.48 | 28.89 | 28.27 | 28.30 | +1.872% | 178,709 | +3.958% | |
| 2026-04-07 | 27.84 | 27.89 | 27.63 | 27.78 | -0.036% | 83,224 | +5.904% | |
| 2026-04-06 | 27.40 | 27.86 | 27.27 | 27.79 | +1.276% | 94,002 | +5.865% | |
| 2026-04-02 | 27.29 | 27.59 | 26.95 | 27.44 | -0.218% | 183,629 | +7.216% | |
| 2026-04-01 | 27.39 | 27.85 | 27.28 | 27.50 | +0.843% | 99,468 | +6.982% | |
| 2026-03-31 | 27.28 | 27.42 | 26.77 | 27.27 | +1.451% | 77,756 | +7.884% | Div $0.110 |
| 2026-03-30 | 27.01 | 27.06 | 26.81 | 26.88 | +0.224% | 67,274 | +9.449% | |
| 2026-03-27 | 27.06 | 27.10 | 26.50 | 26.82 | -0.703% | 107,324 | +9.694% | |
| 2026-03-26 | 26.85 | 27.22 | 26.85 | 27.01 | -0.258% | 87,517 | +8.923% | |
| 2026-03-25 | 27.37 | 27.63 | 26.84 | 27.08 | -0.184% | 112,769 | +8.641% | |
| 2026-03-24 | 27.12 | 27.41 | 26.89 | 27.13 | +0.074% | 111,839 | +8.441% | |
| 2026-03-23 | 27.16 | 27.87 | 26.98 | 27.11 | +2.225% | 254,232 | +8.521% | |
| 2026-03-20 | 26.94 | 27.41 | 26.29 | 26.52 | -1.376% | 862,402 | +10.935% | |
| 2026-03-19 | 26.53 | 27.34 | 26.40 | 26.89 | +0.863% | 176,663 | +9.409% | |
| 2026-03-18 | 26.89 | 27.22 | 26.31 | 26.66 | -1.442% | 191,541 | +10.353% | |
| 2026-03-17 | 27.10 | 27.65 | 26.90 | 27.05 | +0.820% | 230,314 | +8.762% | |
| 2026-03-16 | 26.75 | 27.34 | 26.75 | 26.83 | +0.865% | 132,845 | +9.653% | |
| 2026-03-13 | 27.00 | 27.49 | 26.25 | 26.60 | -0.894% | 104,443 | +10.602% | |
| 2026-03-12 | 26.65 | 27.03 | 26.20 | 26.84 | -0.813% | 107,767 | +9.613% | |
| 2026-03-11 | 27.50 | 27.63 | 26.94 | 27.06 | -1.992% | 74,785 | +8.721% | |
| 2026-03-10 | 27.21 | 28.06 | 27.19 | 27.61 | +0.914% | 111,858 | +6.556% | |
| 2026-03-09 | 27.19 | 27.63 | 26.60 | 27.36 | -0.798% | 144,157 | +7.529% | |
| 2026-03-06 | 27.29 | 27.79 | 26.99 | 27.58 | -1.041% | 122,269 | +6.672% | |
| 2026-03-05 | 28.00 | 28.18 | 27.52 | 27.87 | -1.240% | 100,553 | +5.562% | |
| 2026-03-04 | 28.28 | 28.41 | 28.05 | 28.22 | +0.463% | 111,723 | +4.252% | |
| 2026-03-03 | 27.96 | 28.29 | 27.61 | 28.09 | -0.812% | 89,702 | +4.735% | |
| 2026-03-02 | 27.90 | 28.67 | 27.84 | 28.32 | +0.319% | 103,693 | +3.884% | |
| 2026-02-27 | 28.80 | 28.92 | 28.08 | 28.23 | -3.156% | 139,900 | +4.215% | |
| 2026-02-26 | 29.22 | 29.63 | 28.86 | 29.15 | +0.310% | 104,716 | +0.926% | |
| 2026-02-25 | 28.75 | 29.30 | 28.60 | 29.06 | +1.965% | 119,247 | +1.239% | |
| 2026-02-24 | 28.82 | 29.00 | 28.48 | 28.50 | -0.938% | 70,000 | +3.228% | |
| 2026-02-23 | 29.55 | 30.07 | 28.31 | 28.77 | -2.442% | 153,613 | +2.259% | |
| 2026-02-20 | 29.43 | 29.73 | 29.17 | 29.49 | +0.170% | 102,596 | -0.237% | |
| 2026-02-19 | 29.25 | 29.65 | 28.84 | 29.44 | -0.271% | 140,896 | -0.068% | |
| 2026-02-18 | 30.03 | 30.49 | 29.33 | 29.52 | -1.927% | 104,602 | -0.339% | |
| 2026-02-17 | 29.98 | 30.43 | 29.85 | 30.10 | +0.770% | 183,868 | -2.259% | |
| 2026-02-13 | 29.51 | 30.16 | 29.30 | 29.87 | +1.392% | 252,335 | -1.507% | |
| 2026-02-12 | 29.73 | 29.77 | 28.79 | 29.46 | -0.271% | 192,303 | -0.136% | |
| 2026-02-11 | 29.79 | 30.18 | 29.46 | 29.54 | -0.539% | 84,276 | -0.406% | |
| 2026-02-10 | 29.91 | 30.25 | 29.48 | 29.70 | -0.868% | 111,240 | -0.943% | |
| 2026-02-09 | 29.93 | 30.39 | 29.75 | 29.96 | -0.498% | 112,406 | -1.802% | |
| 2026-02-06 | 29.95 | 30.30 | 29.91 | 30.11 | +1.517% | 146,712 | -2.292% | |
| 2026-02-05 | 29.52 | 29.98 | 29.40 | 29.66 | +0.508% | 130,353 | -0.809% | |
| 2026-02-04 | 29.61 | 30.34 | 29.43 | 29.51 | +0.306% | 93,815 | -0.305% | |
| 2026-02-03 | 29.54 | 29.93 | 29.05 | 29.42 | -0.068% | 90,928 | 0.000% | |
| 2026-02-02 | 28.62 | 29.72 | 28.62 | 29.44 | +3.480% | 138,749 | -0.068% | |
| 2026-01-30 | 28.33 | 28.73 | 28.08 | 28.45 | +0.851% | 103,878 | +3.409% | |
| 2026-01-29 | 27.96 | 28.44 | 27.91 | 28.21 | +1.584% | 92,101 | +4.289% | |
| 2026-01-28 | 28.01 | 29.05 | 27.73 | 27.77 | -0.466% | 109,037 | +5.942% | |
| 2026-01-27 | 28.15 | 28.44 | 27.87 | 27.90 | -0.958% | 95,763 | +5.448% | |
| 2026-01-26 | 28.11 | 31.77 | 27.86 | 28.17 | +0.787% | 41,210 | +4.437% | |
| 2026-01-23 | 28.79 | 28.79 | 27.91 | 27.95 | -1.062% | 50,936 | +5.259% | |
| 2026-01-22 | 28.10 | 28.77 | 28.10 | 28.25 | +1.110% | 56,845 | +4.142% | |
| 2026-01-21 | 27.38 | 28.29 | 27.38 | 27.94 | +2.683% | 117,873 | +5.297% | |
| 2026-01-20 | 27.30 | 27.62 | 27.18 | 27.21 | -1.306% | 47,262 | +8.122% | |
| 2026-01-16 | 27.60 | 27.84 | 27.50 | 27.57 | -0.181% | 41,310 | +6.710% | |
| 2026-01-15 | 27.04 | 27.83 | 27.04 | 27.62 | +2.562% | 58,499 | +6.517% | |
| 2026-01-14 | 26.71 | 27.16 | 26.71 | 26.93 | +1.013% | 40,882 | +9.246% | |
| 2026-01-13 | 26.81 | 27.10 | 26.60 | 26.66 | -0.299% | 38,773 | +10.353% | |
| 2026-01-12 | 26.76 | 26.97 | 26.65 | 26.74 | -0.595% | 38,216 | +10.022% | |
| 2026-01-09 | 27.25 | 27.37 | 26.82 | 26.90 | -1.067% | 45,925 | +9.368% | |
| 2026-01-08 | 26.67 | 27.59 | 26.67 | 27.19 | +1.835% | 35,639 | +8.202% | |
| 2026-01-07 | 26.89 | 26.93 | 26.50 | 26.70 | -0.559% | 42,119 | +10.187% | |
| 2026-01-06 | 26.66 | 26.97 | 26.53 | 26.85 | +0.224% | 84,031 | +9.572% | |
| 2026-01-05 | 26.21 | 27.25 | 26.20 | 26.79 | +2.213% | 40,190 | +9.817% | |
| 2026-01-02 | 26.84 | 26.85 | 26.16 | 26.21 | -1.909% | 67,511 | +12.247% | |
| 2025-12-31 | 26.87 | 26.90 | 26.61 | 26.72 | -0.669% | 58,211 | +10.105% | Div $0.110 |
| 2025-12-30 | 27.10 | 27.10 | 26.84 | 26.90 | -0.370% | 47,584 | +9.368% | |
| 2025-12-29 | 27.18 | 27.44 | 26.89 | 27.00 | -0.990% | 48,714 | +8.963% | |
| 2025-12-26 | 27.64 | 27.64 | 27.16 | 27.27 | -0.110% | 33,715 | +7.884% | |
| 2025-12-24 | 27.29 | 27.55 | 27.25 | 27.30 | +0.183% | 18,991 | +7.766% | |
| 2025-12-23 | 27.36 | 27.65 | 27.25 | 27.25 | -0.402% | 31,772 | +7.963% | |
| 2025-12-22 | 27.41 | 27.69 | 27.04 | 27.36 | -0.182% | 70,381 | +7.529% | |
| 2025-12-19 | 27.67 | 27.85 | 27.29 | 27.41 | -0.975% | 51,792 | +7.333% | |
| 2025-12-18 | 27.82 | 27.90 | 27.61 | 27.68 | +0.618% | 53,483 | +6.286% | |
| 2025-12-17 | 27.54 | 27.95 | 27.29 | 27.51 | -0.362% | 63,775 | +6.943% | |
| 2025-12-16 | 27.22 | 27.66 | 27.05 | 27.61 | +1.433% | 41,935 | +6.556% | |
| 2025-12-15 | 27.16 | 27.35 | 27.09 | 27.22 | +0.147% | 35,135 | +8.082% | |
| 2025-12-12 | 27.26 | 27.42 | 27.04 | 27.18 | +0.147% | 28,005 | +8.241% | |
| 2025-12-11 | 26.84 | 27.22 | 26.70 | 27.14 | +1.118% | 80,159 | +8.401% | |
| 2025-12-10 | 26.25 | 27.10 | 26.25 | 26.84 | +1.744% | 91,414 | +9.613% | |
| 2025-12-09 | 26.14 | 26.70 | 26.04 | 26.38 | +0.802% | 34,917 | +11.524% | |
| 2025-12-08 | 26.28 | 26.62 | 26.16 | 26.17 | +0.538% | 22,152 | +12.419% | |
| 2025-12-05 | 26.00 | 26.22 | 25.64 | 26.03 | -0.383% | 30,484 | +13.023% | |
| 2025-12-04 | 25.40 | 26.33 | 25.20 | 26.13 | +3.158% | 88,092 | +12.591% | |
| 2025-12-03 | 24.86 | 25.34 | 24.80 | 25.33 | +1.973% | 41,357 | +16.147% | |
| 2025-12-02 | 24.96 | 25.02 | 24.71 | 24.84 | +0.161% | 31,937 | +18.438% | |
| 2025-12-01 | 24.70 | 24.91 | 24.70 | 24.80 | 0.000% | 20,363 | +18.629% | |
| 2025-11-28 | 24.98 | 24.98 | 24.61 | 24.80 | -0.040% | 12,384 | +18.629% | |
| 2025-11-26 | 24.83 | 24.90 | 24.75 | 24.81 | -0.081% | 21,059 | +18.581% | |
| 2025-11-25 | 24.30 | 24.91 | 24.20 | 24.83 | +2.773% | 21,169 | +18.486% | |
| 2025-11-24 | 23.73 | 24.44 | 23.73 | 24.16 | -0.658% | 19,698 | +21.772% | |
| 2025-11-21 | 23.52 | 24.50 | 23.52 | 24.32 | +3.445% | 35,777 | +20.970% | |
| 2025-11-20 | 23.66 | 24.00 | 23.50 | 23.51 | +0.213% | 27,612 | +25.138% | |
| 2025-11-19 | 22.95 | 23.57 | 22.95 | 23.46 | +0.557% | 21,486 | +25.405% | |
| 2025-11-18 | 23.22 | 23.55 | 23.22 | 23.33 | +0.043% | 15,668 | +26.104% | |
| 2025-11-17 | 24.07 | 24.15 | 23.22 | 23.32 | -2.752% | 22,469 | +26.158% | |
| 2025-11-14 | 23.70 | 23.99 | 23.50 | 23.98 | +0.419% | 23,074 | +22.686% | |
| 2025-11-13 | 24.13 | 24.20 | 23.70 | 23.88 | +0.168% | 26,517 | +23.199% | |
| 2025-11-12 | 23.90 | 24.25 | 23.62 | 23.84 | -0.418% | 17,204 | +23.406% | |
| 2025-11-11 | 23.71 | 24.08 | 23.71 | 23.94 | +0.673% | 25,710 | +22.891% | |
| 2025-11-10 | 23.75 | 23.93 | 23.64 | 23.78 | +0.042% | 29,422 | +23.717% | |
| 2025-11-07 | 23.57 | 23.93 | 23.45 | 23.77 | +0.849% | 19,004 | +23.769% | |
| 2025-11-06 | 23.80 | 24.04 | 23.43 | 23.57 | -1.298% | 20,858 | +24.820% | |
| 2025-11-05 | 23.39 | 23.99 | 23.30 | 23.88 | +2.270% | 18,079 | +23.199% | |
| 2025-11-04 | 23.50 | 23.71 | 23.34 | 23.35 | -0.849% | 36,074 | +25.996% | |
| 2025-11-03 | 23.59 | 23.91 | 23.15 | 23.55 | -0.884% | 57,652 | +24.926% | |
| 2025-10-31 | 23.84 | 24.15 | 23.71 | 23.76 | -1.533% | 61,369 | +23.822% | |
| 2025-10-30 | 24.00 | 24.48 | 24.00 | 24.13 | +0.500% | 49,914 | +21.923% | |
| 2025-10-29 | 24.50 | 24.88 | 23.81 | 24.01 | -2.000% | 38,962 | +22.532% | |
| 2025-10-28 | 24.71 | 25.00 | 24.22 | 24.50 | -0.407% | 47,300 | +20.082% | |
| 2025-10-27 | 25.00 | 25.71 | 24.45 | 24.60 | -0.566% | 120,715 | +19.593% | |
| 2025-10-24 | 23.61 | 24.90 | 23.61 | 24.74 | +5.953% | 90,498 | +18.917% | |
| 2025-10-23 | 23.59 | 23.60 | 23.16 | 23.35 | -0.384% | 31,957 | +25.996% | |
| 2025-10-22 | 23.10 | 23.55 | 23.10 | 23.44 | +1.296% | 38,533 | +25.512% | |
| 2025-10-21 | 22.69 | 23.32 | 22.69 | 23.14 | +2.344% | 39,779 | +27.139% | |
| 2025-10-20 | 21.97 | 22.68 | 21.80 | 22.61 | +5.065% | 45,189 | +30.119% | |
| 2025-10-17 | 21.67 | 21.70 | 21.43 | 21.52 | -0.093% | 37,536 | +36.710% | |
| 2025-10-16 | 22.66 | 22.66 | 21.44 | 21.54 | -5.215% | 38,752 | +36.583% | |
| 2025-10-15 | 23.09 | 23.09 | 22.57 | 22.73 | -0.786% | 26,524 | +29.461% | |
| 2025-10-14 | 22.15 | 23.31 | 22.07 | 22.91 | +2.990% | 19,692 | +28.444% | |
| 2025-10-13 | 22.30 | 22.34 | 21.81 | 22.24 | +0.588% | 33,685 | +32.284% | |
| 2025-10-10 | 22.91 | 22.99 | 22.04 | 22.11 | -3.196% | 52,290 | +33.062% | |
| 2025-10-09 | 22.95 | 22.95 | 22.66 | 22.84 | -0.631% | 40,209 | +28.809% | |
| 2025-10-08 | 23.13 | 23.13 | 22.70 | 22.98 | +0.153% | 39,463 | +27.997% | |
| 2025-10-07 | 22.83 | 23.04 | 22.79 | 22.95 | +0.131% | 41,883 | +28.192% | |
| 2025-10-06 | 22.95 | 23.36 | 22.84 | 22.92 | +0.394% | 28,247 | +28.360% | |
| 2025-10-03 | 22.73 | 23.06 | 22.73 | 22.83 | +0.573% | 25,884 | +28.866% | |
| 2025-10-02 | 23.00 | 23.00 | 22.52 | 22.70 | -1.347% | 38,085 | +29.604% | |
| 2025-10-01 | 23.10 | 23.11 | 22.75 | 23.01 | -0.862% | 34,099 | +27.857% | |
| 2025-09-30 | 23.04 | 23.23 | 22.91 | 23.21 | +0.346% | 29,398 | +26.756% | Div $0.110 |
| 2025-09-29 | 23.32 | 23.35 | 23.05 | 23.13 | -1.112% | 46,433 | +27.194% | |
| 2025-09-26 | 23.32 | 23.43 | 23.29 | 23.39 | +0.386% | 21,192 | +25.780% | |
| 2025-09-25 | 23.28 | 23.41 | 23.15 | 23.30 | -0.129% | 27,579 | +26.266% | |
| 2025-09-24 | 23.31 | 23.39 | 23.15 | 23.33 | +0.215% | 31,853 | +26.104% | |
| 2025-09-23 | 23.06 | 23.49 | 23.00 | 23.28 | +0.605% | 32,936 | +26.375% | |
| 2025-09-22 | 23.08 | 23.16 | 22.93 | 23.14 | +0.565% | 31,699 | +27.139% | |
| 2025-09-19 | 23.53 | 23.53 | 22.89 | 23.01 | -2.210% | 101,737 | +27.857% | |
| 2025-09-18 | 22.73 | 23.54 | 22.73 | 23.53 | +4.439% | 81,929 | +25.032% | |
| 2025-09-17 | 22.62 | 23.07 | 22.47 | 22.53 | -0.398% | 31,997 | +30.581% | |
| 2025-09-16 | 22.76 | 22.76 | 22.48 | 22.62 | -0.789% | 32,500 | +30.062% | |
| 2025-09-15 | 22.73 | 23.02 | 22.66 | 22.80 | +0.573% | 25,991 | +29.035% | |
| 2025-09-12 | 22.77 | 22.84 | 22.65 | 22.67 | -1.306% | 17,903 | +29.775% | |
| 2025-09-11 | 23.04 | 23.13 | 22.86 | 22.97 | +0.393% | 24,893 | +28.080% | |
| 2025-09-10 | 22.98 | 23.16 | 22.87 | 22.88 | -0.522% | 25,408 | +28.584% | |
| 2025-09-09 | 22.99 | 23.14 | 22.89 | 23.00 | +0.087% | 34,278 | +27.913% | |
| 2025-09-08 | 23.12 | 23.12 | 22.77 | 22.98 | -0.691% | 78,142 | +28.024% | |
| 2025-09-05 | 23.50 | 23.50 | 23.05 | 23.14 | -1.027% | 26,988 | +27.139% | |
| 2025-09-04 | 23.20 | 23.49 | 23.16 | 23.38 | +1.234% | 32,076 | +25.834% | |
| 2025-09-03 | 23.15 | 23.20 | 22.77 | 23.09 | -0.367% | 31,405 | +27.387% | |
| 2025-09-02 | 23.24 | 23.34 | 23.00 | 23.18 | -1.109% | 36,018 | +26.920% | |
| 2025-08-29 | 23.60 | 23.61 | 23.33 | 23.44 | -0.720% | 35,080 | +25.512% | |
| 2025-08-28 | 23.35 | 23.70 | 23.35 | 23.61 | +1.461% | 108,820 | +24.608% | |
| 2025-08-27 | 23.15 | 23.40 | 22.75 | 23.27 | +0.692% | 58,239 | +26.429% | |
| 2025-08-26 | 23.22 | 23.38 | 23.11 | 23.11 | 0.000% | 17,769 | +27.304% | |
| 2025-08-25 | 23.34 | 23.45 | 23.02 | 23.11 | -1.324% | 29,385 | +27.304% | |
| 2025-08-22 | 22.47 | 23.42 | 22.35 | 23.42 | +4.787% | 59,341 | +25.619% | |
| 2025-08-21 | 22.32 | 22.53 | 22.24 | 22.35 | -0.134% | 13,917 | +31.633% | |
| 2025-08-20 | 22.12 | 22.48 | 22.01 | 22.38 | +1.543% | 24,007 | +31.457% | |
| 2025-08-19 | 22.40 | 22.74 | 22.01 | 22.04 | -1.033% | 36,722 | +33.485% | |
| 2025-08-18 | 21.97 | 22.48 | 21.90 | 22.27 | +1.181% | 25,655 | +32.106% | |
| 2025-08-15 | 22.68 | 22.68 | 22.00 | 22.01 | -2.265% | 19,742 | +33.667% | |
| 2025-08-14 | 22.52 | 22.75 | 22.42 | 22.52 | -0.858% | 20,038 | +30.639% | |
| 2025-08-13 | 22.35 | 22.74 | 22.34 | 22.71 | +1.633% | 53,486 | +29.518% | |
| 2025-08-12 | 21.70 | 22.45 | 21.70 | 22.35 | +4.147% | 32,546 | +31.633% | |
| 2025-08-11 | 21.45 | 21.55 | 21.43 | 21.46 | +0.327% | 7,713 | +37.092% | |
| 2025-08-08 | 21.35 | 21.64 | 21.35 | 21.39 | +0.187% | 17,942 | +37.541% | |
| 2025-08-07 | 21.51 | 21.51 | 21.26 | 21.35 | -0.651% | 20,747 | +37.799% | |
| 2025-08-06 | 21.53 | 21.65 | 21.45 | 21.49 | -0.139% | 28,949 | +36.901% | |
| 2025-08-05 | 21.72 | 21.72 | 21.09 | 21.52 | -0.255% | 41,092 | +36.710% | |
| 2025-08-04 | 21.25 | 21.72 | 21.15 | 21.57 | +1.434% | 43,749 | +36.362% | |
| 2025-08-01 | 21.31 | 21.42 | 20.99 | 21.27 | -1.982% | 38,654 | +38.317% | |
| 2025-07-31 | 21.60 | 21.80 | 21.50 | 21.70 | 0.000% | 44,593 | +35.576% | |
| 2025-07-30 | 22.67 | 22.70 | 21.60 | 21.70 | -2.778% | 42,818 | +35.576% | |
| 2025-07-29 | 22.00 | 22.46 | 21.64 | 22.32 | +2.245% | 62,997 | +31.810% | |
| 2025-07-28 | 21.75 | 21.89 | 21.55 | 21.83 | +0.669% | 51,613 | +34.769% | |
| 2025-07-25 | 21.78 | 21.78 | 21.48 | 21.68 | -0.732% | 25,033 | +35.670% | |
| 2025-07-24 | 22.50 | 22.50 | 21.71 | 21.84 | -2.521% | 29,338 | +34.676% | |
| 2025-07-23 | 22.61 | 22.67 | 22.24 | 22.41 | +0.224% | 21,335 | +31.281% | |
| 2025-07-22 | 22.26 | 22.54 | 22.07 | 22.36 | +0.721% | 36,500 | +31.574% | |
| 2025-07-21 | 22.32 | 22.33 | 22.07 | 22.20 | +1.093% | 33,546 | +32.523% | |
| 2025-07-18 | 22.33 | 22.33 | 21.67 | 21.96 | -0.633% | 20,026 | +33.971% | |
| 2025-07-17 | 22.25 | 22.39 | 21.92 | 22.10 | +1.423% | 31,036 | +33.122% | |
| 2025-07-16 | 21.97 | 22.03 | 21.50 | 21.79 | +0.138% | 30,428 | +35.016% | |
| 2025-07-15 | 22.20 | 22.20 | 21.69 | 21.76 | -2.026% | 24,465 | +35.202% | |
| 2025-07-14 | 22.00 | 22.22 | 21.90 | 22.21 | +1.046% | 17,946 | +32.463% | |
| 2025-07-11 | 21.89 | 22.08 | 21.73 | 21.98 | -0.857% | 23,560 | +33.849% | |
| 2025-07-10 | 22.20 | 22.40 | 21.97 | 22.17 | -0.404% | 31,109 | +32.702% | |
| 2025-07-09 | 22.25 | 22.45 | 21.97 | 22.26 | +0.406% | 32,565 | +32.165% | |
| 2025-07-08 | 22.38 | 22.44 | 22.01 | 22.17 | +0.681% | 45,135 | +32.702% | |
| 2025-07-07 | 22.43 | 22.61 | 21.88 | 22.02 | -1.828% | 33,980 | +33.606% | |
| 2025-07-03 | 21.86 | 22.58 | 21.86 | 22.43 | +2.796% | 21,189 | +31.164% | |
| 2025-07-02 | 20.89 | 21.98 | 20.55 | 21.82 | +6.751% | 110,576 | +34.830% | |
| 2025-07-01 | 19.50 | 20.52 | 19.17 | 20.44 | +5.797% | 320,364 | +43.933% | |
| 2025-06-30 | 19.87 | 19.99 | 19.32 | 19.32 | -2.375% | 15,776 | +52.277% | Div $0.110 |
| 2025-06-27 | 19.19 | 19.85 | 19.00 | 19.79 | +3.396% | 80,165 | +48.661% | |
| 2025-06-26 | 19.00 | 19.21 | 18.86 | 19.14 | +0.737% | 21,624 | +53.710% | |
| 2025-06-25 | 19.16 | 19.19 | 18.57 | 19.00 | -1.145% | 19,072 | +54.842% | |
| 2025-06-24 | 18.97 | 19.34 | 18.91 | 19.22 | +2.071% | 19,483 | +53.070% | |
| 2025-06-23 | 18.45 | 19.06 | 18.27 | 18.83 | +2.840% | 26,204 | +56.240% | |
| 2025-06-20 | 18.43 | 18.76 | 18.13 | 18.31 | +0.274% | 46,037 | +60.677% | |
| 2025-06-18 | 17.96 | 18.36 | 17.89 | 18.26 | +1.444% | 17,139 | +61.117% | |
| 2025-06-17 | 18.28 | 18.52 | 17.98 | 18.00 | -2.545% | 14,647 | +63.444% | |
| 2025-06-16 | 18.09 | 18.65 | 18.09 | 18.47 | +0.380% | 17,181 | +59.285% | |
| 2025-06-13 | 19.01 | 19.01 | 18.25 | 18.40 | -4.167% | 16,399 | +59.891% | |
| 2025-06-12 | 19.15 | 19.39 | 18.96 | 19.20 | -0.673% | 18,400 | +53.229% | |
| 2025-06-11 | 19.51 | 19.51 | 19.30 | 19.33 | -0.719% | 20,934 | +52.199% | |
| 2025-06-10 | 19.39 | 19.67 | 19.39 | 19.47 | +1.195% | 17,992 | +51.104% | |
| 2025-06-09 | 19.40 | 19.40 | 19.11 | 19.24 | -0.466% | 21,789 | +52.911% | |
| 2025-06-06 | 18.92 | 19.36 | 18.66 | 19.33 | +3.646% | 15,303 | +52.199% | |
| 2025-06-05 | 18.82 | 18.91 | 18.49 | 18.65 | -0.798% | 15,142 | +57.748% | |
| 2025-06-04 | 18.97 | 18.97 | 18.56 | 18.80 | -0.948% | 18,670 | +56.489% | |
| 2025-06-03 | 18.63 | 19.09 | 18.63 | 18.98 | +1.715% | 15,478 | +55.005% | |
| 2025-06-02 | 18.87 | 18.87 | 18.56 | 18.66 | -1.841% | 29,960 | +57.663% | |
| 2025-05-30 | 18.81 | 19.11 | 18.58 | 19.01 | +0.158% | 42,924 | +54.761% | |
| 2025-05-29 | 18.78 | 19.03 | 18.57 | 18.98 | +1.173% | 12,477 | +55.005% | |
| 2025-05-28 | 19.13 | 19.13 | 18.75 | 18.76 | -2.596% | 15,480 | +56.823% | |
| 2025-05-27 | 19.18 | 19.46 | 18.93 | 19.26 | +2.885% | 11,475 | +52.752% | |
| 2025-05-23 | 18.52 | 19.08 | 18.45 | 18.72 | +0.537% | 18,285 | +57.158% | |
| 2025-05-22 | 18.83 | 19.07 | 18.62 | 18.62 | -1.325% | 24,350 | +58.002% | |
| 2025-05-21 | 19.23 | 19.43 | 18.79 | 18.87 | -2.481% | 26,894 | +55.909% | |
| 2025-05-20 | 19.75 | 19.75 | 19.30 | 19.35 | -1.074% | 11,732 | +52.041% | |
| 2025-05-19 | 19.27 | 19.65 | 19.27 | 19.56 | +0.981% | 16,496 | +50.409% | |
| 2025-05-16 | 19.65 | 19.97 | 19.36 | 19.37 | -1.425% | 15,836 | +51.884% | |
| 2025-05-15 | 19.51 | 19.73 | 19.51 | 19.65 | +1.028% | 10,438 | +49.720% | |
| 2025-05-14 | 19.63 | 19.75 | 19.45 | 19.45 | -1.469% | 10,995 | +51.260% | |
| 2025-05-13 | 19.62 | 20.07 | 19.62 | 19.74 | +0.051% | 15,097 | +49.037% | |
| 2025-05-12 | 19.96 | 20.38 | 19.65 | 19.73 | +0.663% | 33,062 | +49.113% | |
| 2025-05-09 | 19.48 | 19.68 | 19.45 | 19.60 | +1.344% | 28,876 | +50.102% | |
| 2025-05-08 | 19.53 | 19.67 | 19.19 | 19.34 | -0.973% | 13,300 | +52.120% | |
| 2025-05-07 | 19.48 | 19.74 | 19.33 | 19.53 | +1.244% | 22,440 | +50.640% | |
| 2025-05-06 | 19.47 | 19.57 | 19.15 | 19.29 | -1.932% | 25,731 | +52.514% | |
| 2025-05-05 | 19.34 | 19.75 | 19.29 | 19.67 | +1.654% | 21,408 | +49.568% | |
| 2025-05-02 | 19.10 | 19.39 | 19.04 | 19.35 | +2.273% | 9,702 | +52.041% | |
| 2025-05-01 | 19.07 | 19.18 | 18.89 | 18.92 | -1.098% | 27,335 | +55.497% | |
| 2025-04-30 | 19.14 | 19.48 | 18.77 | 19.13 | -0.520% | 49,768 | +53.790% | |
| 2025-04-29 | 18.51 | 19.29 | 18.45 | 19.23 | +3.890% | 29,517 | +52.990% | |
| 2025-04-28 | 18.17 | 18.54 | 18.15 | 18.51 | +1.480% | 25,363 | +58.941% | |
| 2025-04-25 | 18.24 | 18.34 | 18.14 | 18.24 | -1.299% | 23,210 | +61.294% | |
| 2025-04-24 | 18.16 | 18.56 | 18.12 | 18.48 | +0.054% | 30,692 | +59.199% | |
| 2025-04-23 | 19.00 | 19.00 | 17.97 | 18.47 | +0.544% | 57,833 | +59.285% | |
| 2025-04-22 | 18.13 | 19.07 | 18.00 | 18.37 | +8.186% | 85,075 | +60.152% | |
| 2025-04-21 | 16.36 | 17.14 | 16.30 | 16.98 | +4.750% | 67,828 | +73.263% | |
| 2025-04-17 | 16.10 | 16.36 | 16.01 | 16.21 | +0.777% | 15,653 | +81.493% | |
| 2025-04-16 | 16.00 | 16.40 | 15.89 | 16.09 | -0.279% | 15,756 | +82.903% | |
| 2025-04-15 | 15.98 | 16.16 | 15.86 | 16.13 | 0.000% | 23,667 | +82.393% |