LKFN
Lakeland Financial Corp
stockNASDAQ
Market OpenOct 21, 2026 11:37:53 AM EDT
58.23USD-0.614%(-0.36)32,676
LKFN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 58.55 | 58.60 | 57.96 | 58.23 | -0.614% | 32,676 | 0.000% | |
| 2026-10-20 | 57.77 | 58.99 | 57.77 | 58.59 | +1.789% | 181,344 | -0.614% | |
| 2026-10-19 | 57.76 | 58.00 | 57.39 | 57.56 | -0.759% | 197,340 | +1.164% | |
| 2026-10-16 | 58.19 | 58.87 | 57.71 | 58.00 | +0.155% | 246,342 | +0.397% | |
| 2026-10-15 | 57.36 | 58.37 | 57.35 | 57.91 | +1.561% | 360,630 | +0.553% | |
| 2026-10-14 | 55.94 | 57.13 | 55.61 | 57.02 | +0.264% | 241,954 | +2.122% | |
| 2026-10-13 | 57.59 | 57.76 | 56.69 | 56.87 | -0.646% | 177,843 | +2.391% | |
| 2026-10-12 | 56.86 | 57.60 | 56.55 | 57.24 | +0.704% | 241,286 | +1.730% | |
| 2026-10-09 | 57.21 | 57.31 | 56.63 | 56.84 | -1.062% | 222,454 | +2.445% | |
| 2026-10-08 | 57.11 | 58.05 | 57.06 | 57.45 | +0.455% | 435,525 | +1.358% | |
| 2026-10-07 | 57.37 | 57.70 | 56.45 | 57.19 | -1.363% | 182,418 | +1.818% | |
| 2026-10-06 | 58.57 | 58.84 | 57.84 | 57.98 | -0.566% | 169,893 | +0.431% | |
| 2026-10-05 | 59.03 | 59.04 | 58.27 | 58.31 | -1.287% | 189,477 | -0.137% | |
| 2026-10-02 | 58.61 | 59.80 | 58.55 | 59.07 | +1.678% | 169,345 | -1.422% | |
| 2026-10-01 | 57.66 | 58.15 | 56.67 | 58.09 | +0.754% | 263,155 | +0.232% | |
| 2026-09-30 | 58.05 | 58.35 | 57.40 | 57.66 | -0.672% | 156,248 | +0.989% | |
| 2026-09-29 | 58.76 | 58.76 | 57.62 | 58.05 | -1.208% | 129,638 | +0.310% | |
| 2026-09-28 | 59.37 | 59.44 | 58.70 | 58.76 | -1.260% | 157,535 | -0.902% | |
| 2026-09-25 | 58.85 | 59.61 | 58.73 | 59.51 | +1.121% | 192,455 | -2.151% | |
| 2026-09-24 | 58.59 | 59.10 | 58.19 | 58.85 | +0.840% | 176,455 | -1.054% | |
| 2026-09-23 | 58.99 | 59.14 | 58.30 | 58.36 | -1.502% | 196,907 | -0.223% | |
| 2026-09-22 | 60.48 | 60.58 | 59.25 | 59.25 | -1.135% | 288,339 | -1.722% | |
| 2026-09-21 | 59.76 | 60.28 | 59.55 | 59.93 | +0.385% | 251,956 | -2.837% | |
| 2026-09-18 | 59.38 | 60.06 | 59.05 | 59.70 | +0.117% | 542,586 | -2.462% | |
| 2026-09-17 | 60.56 | 60.56 | 59.47 | 59.63 | -0.517% | 139,757 | -2.348% | |
| 2026-09-16 | 60.84 | 61.13 | 59.34 | 59.94 | -1.333% | 286,161 | -2.853% | |
| 2026-09-15 | 60.50 | 61.23 | 60.02 | 60.75 | -0.016% | 199,709 | -4.148% | |
| 2026-09-14 | 60.69 | 61.81 | 60.39 | 60.76 | +0.297% | 182,030 | -4.164% | |
| 2026-09-11 | 60.98 | 61.43 | 59.88 | 60.58 | +0.116% | 140,934 | -3.879% | |
| 2026-09-10 | 60.08 | 60.56 | 59.25 | 60.51 | +0.482% | 170,498 | -3.768% | |
| 2026-09-09 | 59.54 | 60.24 | 59.08 | 60.22 | +0.400% | 204,390 | -3.305% | |
| 2026-09-08 | 60.33 | 60.55 | 59.82 | 59.98 | -0.974% | 153,498 | -2.918% | |
| 2026-09-04 | 59.69 | 60.81 | 59.47 | 60.57 | +0.900% | 89,576 | -3.863% | |
| 2026-09-03 | 60.35 | 60.57 | 59.91 | 60.03 | +0.217% | 113,410 | -2.999% | |
| 2026-09-02 | 59.16 | 59.99 | 59.09 | 59.90 | +1.836% | 169,945 | -2.788% | |
| 2026-09-01 | 58.98 | 59.43 | 58.45 | 58.82 | -0.457% | 134,366 | -1.003% | |
| 2026-08-31 | 59.52 | 59.52 | 58.57 | 59.09 | -0.872% | 108,134 | -1.455% | |
| 2026-08-28 | 59.36 | 60.16 | 59.22 | 59.61 | +0.710% | 128,315 | -2.315% | |
| 2026-08-27 | 59.07 | 59.82 | 58.37 | 59.19 | -0.471% | 139,047 | -1.622% | |
| 2026-08-26 | 59.66 | 59.92 | 59.42 | 59.47 | -0.168% | 117,425 | -2.085% | |
| 2026-08-25 | 60.26 | 60.29 | 59.45 | 59.57 | -1.079% | 99,040 | -2.249% | |
| 2026-08-24 | 60.49 | 60.86 | 59.94 | 60.22 | -0.066% | 87,725 | -3.305% | |
| 2026-08-21 | 60.93 | 61.40 | 59.79 | 60.26 | -0.298% | 106,057 | -3.369% | |
| 2026-08-20 | 59.69 | 60.58 | 59.25 | 60.44 | +0.616% | 129,336 | -3.657% | |
| 2026-08-19 | 61.71 | 61.82 | 59.95 | 60.07 | -2.293% | 148,843 | -3.063% | |
| 2026-08-18 | 61.82 | 62.03 | 60.97 | 61.48 | -0.550% | 183,519 | -5.286% | |
| 2026-08-17 | 62.13 | 62.61 | 61.66 | 61.82 | -1.072% | 195,657 | -5.807% | |
| 2026-08-14 | 62.58 | 63.00 | 61.94 | 62.49 | -0.303% | 182,543 | -6.817% | |
| 2026-08-13 | 62.75 | 63.16 | 62.35 | 62.68 | +0.691% | 300,686 | -7.100% | |
| 2026-08-12 | 61.92 | 62.92 | 61.82 | 62.25 | +0.630% | 135,472 | -6.458% | |
| 2026-08-11 | 61.07 | 62.13 | 61.03 | 61.86 | +1.360% | 105,045 | -5.868% | |
| 2026-08-10 | 61.15 | 61.71 | 60.47 | 61.03 | -1.134% | 139,240 | -4.588% | |
| 2026-08-07 | 62.16 | 62.17 | 61.70 | 61.73 | -0.931% | 82,624 | -5.670% | |
| 2026-08-06 | 63.40 | 63.46 | 62.24 | 62.31 | -1.032% | 124,315 | -6.548% | |
| 2026-08-05 | 63.93 | 63.93 | 62.76 | 62.96 | -1.053% | 148,983 | -7.513% | |
| 2026-08-04 | 62.98 | 64.00 | 62.55 | 63.63 | +1.144% | 174,328 | -8.487% | |
| 2026-08-03 | 63.64 | 64.18 | 62.85 | 62.91 | +0.415% | 149,671 | -7.439% | |
| 2026-07-31 | 62.52 | 63.04 | 61.89 | 62.65 | +0.128% | 169,637 | -7.055% | |
| 2026-07-30 | 63.22 | 63.62 | 62.36 | 62.57 | -1.200% | 99,987 | -6.936% | |
| 2026-07-29 | 63.29 | 64.13 | 63.06 | 63.33 | -0.581% | 205,217 | -8.053% | |
| 2026-07-28 | 63.85 | 64.55 | 62.86 | 63.70 | +0.552% | 185,361 | -8.587% | |
| 2026-07-27 | 61.25 | 63.93 | 60.95 | 63.35 | +3.666% | 197,719 | -8.082% | |
| 2026-07-24 | 61.01 | 62.00 | 60.75 | 61.11 | -0.016% | 185,611 | -4.713% | Div $0.520 |
| 2026-07-23 | 60.52 | 61.30 | 59.91 | 61.12 | -0.310% | 177,883 | -4.728% | |
| 2026-07-22 | 61.92 | 62.27 | 61.03 | 61.31 | -1.288% | 125,208 | -5.024% | |
| 2026-07-21 | 61.73 | 62.44 | 61.25 | 62.11 | +0.129% | 153,184 | -6.247% | |
| 2026-07-20 | 62.68 | 62.87 | 61.80 | 62.03 | -1.037% | 132,495 | -6.126% | |
| 2026-07-17 | 63.14 | 63.54 | 62.20 | 62.68 | -1.462% | 169,718 | -7.100% | |
| 2026-07-16 | 61.65 | 64.00 | 61.33 | 63.61 | +3.213% | 163,046 | -8.458% | |
| 2026-07-15 | 60.86 | 62.02 | 60.58 | 61.63 | +1.767% | 180,227 | -5.517% | |
| 2026-07-14 | 60.80 | 61.06 | 60.39 | 60.56 | -0.264% | 115,326 | -3.847% | |
| 2026-07-13 | 60.50 | 61.11 | 60.16 | 60.72 | +0.530% | 154,703 | -4.101% | |
| 2026-07-10 | 60.16 | 60.69 | 59.92 | 60.40 | +0.919% | 140,744 | -3.593% | |
| 2026-07-09 | 58.91 | 60.03 | 58.57 | 59.85 | +1.786% | 304,080 | -2.707% | |
| 2026-07-08 | 61.57 | 61.87 | 58.39 | 58.80 | -4.499% | 423,977 | -0.969% | |
| 2026-07-07 | 61.89 | 62.59 | 61.56 | 61.57 | -0.243% | 169,766 | -5.425% | |
| 2026-07-06 | 62.08 | 63.54 | 61.59 | 61.72 | -1.090% | 218,619 | -5.655% | |
| 2026-07-02 | 63.50 | 64.19 | 62.05 | 62.40 | -1.141% | 305,575 | -6.683% | |
| 2026-07-01 | 61.99 | 63.19 | 61.74 | 63.12 | +2.268% | 277,730 | -7.747% | |
| 2026-06-30 | 61.11 | 61.78 | 60.01 | 61.72 | +1.097% | 284,363 | -5.655% | |
| 2026-06-29 | 62.56 | 62.56 | 60.70 | 61.05 | -2.601% | 338,475 | -4.619% | |
| 2026-06-26 | 61.96 | 62.99 | 61.64 | 62.68 | +1.687% | 790,424 | -7.100% | |
| 2026-06-25 | 61.50 | 62.08 | 61.33 | 61.64 | +0.162% | 201,093 | -5.532% | |
| 2026-06-24 | 61.42 | 62.36 | 60.98 | 61.54 | +0.441% | 232,235 | -5.379% | |
| 2026-06-23 | 60.35 | 61.47 | 59.97 | 61.27 | +1.676% | 221,879 | -4.962% | |
| 2026-06-22 | 59.75 | 60.53 | 59.66 | 60.26 | +0.668% | 269,308 | -3.369% | |
| 2026-06-18 | 60.63 | 60.84 | 59.10 | 59.86 | -0.383% | 431,997 | -2.723% | |
| 2026-06-17 | 60.92 | 61.55 | 59.36 | 60.09 | -1.990% | 210,437 | -3.095% | |
| 2026-06-16 | 61.19 | 61.48 | 60.69 | 61.31 | +0.988% | 164,879 | -5.024% | |
| 2026-06-15 | 62.14 | 62.63 | 60.47 | 60.71 | -1.811% | 142,364 | -4.085% | |
| 2026-06-12 | 61.14 | 61.93 | 60.92 | 61.83 | +1.644% | 108,106 | -5.822% | |
| 2026-06-11 | 61.59 | 61.65 | 60.02 | 60.83 | -0.556% | 176,449 | -4.274% | |
| 2026-06-10 | 60.72 | 61.85 | 60.64 | 61.17 | +1.325% | 339,578 | -4.806% | |
| 2026-06-09 | 60.18 | 61.58 | 60.01 | 60.37 | +1.156% | 262,876 | -3.545% | |
| 2026-06-08 | 60.14 | 60.49 | 59.24 | 59.68 | -0.517% | 207,043 | -2.430% | |
| 2026-06-05 | 59.19 | 60.59 | 59.19 | 59.99 | +1.172% | 161,860 | -2.934% | |
| 2026-06-04 | 59.10 | 59.58 | 59.00 | 59.30 | +1.515% | 176,020 | -1.796% | |
| 2026-06-03 | 59.79 | 60.00 | 58.24 | 58.41 | -2.828% | 191,577 | -0.308% | |
| 2026-06-02 | 58.87 | 60.51 | 58.87 | 60.11 | +1.503% | 123,159 | -3.128% | |
| 2026-06-01 | 60.04 | 60.50 | 58.83 | 59.22 | -2.326% | 151,234 | -1.672% | |
| 2026-05-29 | 59.91 | 60.91 | 59.91 | 60.63 | +0.815% | 170,602 | -3.958% | |
| 2026-05-28 | 60.12 | 60.69 | 59.36 | 60.14 | -0.133% | 111,367 | -3.176% | |
| 2026-05-27 | 60.91 | 61.34 | 60.00 | 60.22 | -0.807% | 106,983 | -3.305% | |
| 2026-05-26 | 60.01 | 60.99 | 60.01 | 60.71 | +1.352% | 92,561 | -4.085% | |
| 2026-05-22 | 60.39 | 60.55 | 59.73 | 59.90 | -0.482% | 104,566 | -2.788% | |
| 2026-05-21 | 59.38 | 60.29 | 59.02 | 60.19 | +0.703% | 104,631 | -3.256% | |
| 2026-05-20 | 58.27 | 59.85 | 57.82 | 59.77 | +2.574% | 159,538 | -2.577% | |
| 2026-05-19 | 57.94 | 58.47 | 57.31 | 58.27 | +0.691% | 168,919 | -0.069% | |
| 2026-05-18 | 57.15 | 58.49 | 56.56 | 57.87 | +1.065% | 298,845 | +0.622% | |
| 2026-05-15 | 57.78 | 58.16 | 56.91 | 57.26 | -1.564% | 207,349 | +1.694% | |
| 2026-05-14 | 58.71 | 59.40 | 58.04 | 58.17 | +0.103% | 330,860 | +0.103% | |
| 2026-05-13 | 59.44 | 60.18 | 57.76 | 58.11 | -2.810% | 403,049 | +0.207% | |
| 2026-05-12 | 60.06 | 60.92 | 58.78 | 59.79 | -0.450% | 330,920 | -2.609% | |
| 2026-05-11 | 61.62 | 61.62 | 60.03 | 60.06 | -2.421% | 213,816 | -3.047% | |
| 2026-05-08 | 62.50 | 62.86 | 60.76 | 61.55 | -1.677% | 186,163 | -5.394% | |
| 2026-05-07 | 62.30 | 62.68 | 61.62 | 62.60 | +0.449% | 120,001 | -6.981% | |
| 2026-05-06 | 62.42 | 63.03 | 62.07 | 62.32 | +0.225% | 118,137 | -6.563% | |
| 2026-05-05 | 60.80 | 62.50 | 60.75 | 62.18 | +2.421% | 144,327 | -6.353% | |
| 2026-05-04 | 60.90 | 61.32 | 59.66 | 60.71 | -1.092% | 160,482 | -4.085% | |
| 2026-05-01 | 60.69 | 61.75 | 59.99 | 61.38 | +1.421% | 178,711 | -5.132% | |
| 2026-04-30 | 59.01 | 61.55 | 59.01 | 60.52 | +1.578% | 233,808 | -3.784% | |
| 2026-04-29 | 61.07 | 61.07 | 59.20 | 59.58 | -3.389% | 187,783 | -2.266% | |
| 2026-04-28 | 61.92 | 62.49 | 61.22 | 61.67 | +0.195% | 136,442 | -5.578% | |
| 2026-04-27 | 61.19 | 62.40 | 60.40 | 61.55 | +3.116% | 175,514 | -5.394% | |
| 2026-04-24 | 59.22 | 60.20 | 58.44 | 59.69 | -0.566% | 142,068 | -2.446% | Div $0.520 |
| 2026-04-23 | 59.88 | 60.30 | 59.40 | 60.03 | +0.721% | 99,134 | -2.999% | |
| 2026-04-22 | 60.70 | 60.70 | 58.74 | 59.60 | -0.947% | 113,481 | -2.299% | |
| 2026-04-21 | 61.19 | 61.69 | 60.05 | 60.17 | -1.939% | 111,266 | -3.224% | |
| 2026-04-20 | 60.94 | 62.66 | 60.94 | 61.36 | +0.065% | 82,204 | -5.101% | |
| 2026-04-17 | 60.50 | 62.19 | 60.38 | 61.32 | +2.422% | 133,628 | -5.039% | |
| 2026-04-16 | 59.69 | 60.08 | 59.13 | 59.87 | -0.117% | 82,038 | -2.739% | |
| 2026-04-15 | 60.65 | 60.90 | 59.77 | 59.94 | -1.350% | 72,624 | -2.853% | |
| 2026-04-14 | 60.83 | 61.00 | 57.69 | 60.76 | -0.328% | 102,568 | -4.164% | |
| 2026-04-13 | 60.77 | 61.19 | 60.22 | 60.96 | +0.131% | 116,685 | -4.478% | |
| 2026-04-10 | 61.00 | 61.02 | 60.24 | 60.88 | -0.425% | 98,115 | -4.353% | |
| 2026-04-09 | 59.72 | 61.56 | 59.72 | 61.14 | +1.747% | 96,324 | -4.760% | |
| 2026-04-08 | 60.00 | 60.53 | 59.77 | 60.09 | +1.917% | 154,791 | -3.095% | |
| 2026-04-07 | 58.22 | 59.02 | 58.11 | 58.96 | +1.011% | 98,692 | -1.238% | |
| 2026-04-06 | 57.92 | 58.62 | 57.54 | 58.37 | +0.430% | 96,503 | -0.240% | |
| 2026-04-02 | 57.12 | 58.24 | 56.92 | 58.12 | +0.172% | 117,071 | +0.189% | |
| 2026-04-01 | 57.45 | 58.48 | 57.45 | 58.02 | +1.115% | 101,880 | +0.362% | |
| 2026-03-31 | 57.13 | 57.96 | 56.73 | 57.38 | +1.432% | 162,881 | +1.481% | |
| 2026-03-30 | 56.76 | 56.81 | 56.15 | 56.57 | +0.106% | 145,056 | +2.934% | |
| 2026-03-27 | 56.76 | 56.97 | 56.20 | 56.51 | -0.790% | 166,353 | +3.044% | |
| 2026-03-26 | 56.39 | 57.00 | 55.67 | 56.96 | +0.282% | 99,284 | +2.230% | |
| 2026-03-25 | 57.60 | 57.81 | 56.51 | 56.80 | -0.838% | 126,712 | +2.518% | |
| 2026-03-24 | 56.24 | 58.11 | 56.10 | 57.28 | +0.863% | 168,844 | +1.659% | |
| 2026-03-23 | 56.83 | 57.71 | 55.84 | 56.79 | +2.694% | 205,351 | +2.536% | |
| 2026-03-20 | 55.73 | 56.18 | 54.80 | 55.30 | -0.754% | 1,195,584 | +5.298% | |
| 2026-03-19 | 54.59 | 55.99 | 54.36 | 55.72 | +1.254% | 184,220 | +4.505% | |
| 2026-03-18 | 55.90 | 56.20 | 54.66 | 55.03 | -2.516% | 193,808 | +5.815% | |
| 2026-03-17 | 57.36 | 57.82 | 56.31 | 56.45 | -0.948% | 159,308 | +3.153% | |
| 2026-03-16 | 57.26 | 57.66 | 56.75 | 56.99 | +0.511% | 236,737 | +2.176% | |
| 2026-03-13 | 56.80 | 57.70 | 56.12 | 56.70 | +0.212% | 177,216 | +2.698% | |
| 2026-03-12 | 55.86 | 56.88 | 55.36 | 56.58 | -0.300% | 262,529 | +2.916% | |
| 2026-03-11 | 56.32 | 56.91 | 55.99 | 56.75 | +0.053% | 135,648 | +2.608% | |
| 2026-03-10 | 56.04 | 57.72 | 55.79 | 56.72 | +0.389% | 193,220 | +2.662% | |
| 2026-03-09 | 56.15 | 56.65 | 54.60 | 56.50 | -0.668% | 234,863 | +3.062% | |
| 2026-03-06 | 56.15 | 56.97 | 55.19 | 56.88 | -1.250% | 211,485 | +2.373% | |
| 2026-03-05 | 58.14 | 58.14 | 57.21 | 57.60 | -2.024% | 129,096 | +1.094% | |
| 2026-03-04 | 58.51 | 58.91 | 57.73 | 58.79 | +0.806% | 136,478 | -0.953% | |
| 2026-03-03 | 57.66 | 58.72 | 56.84 | 58.32 | -0.597% | 147,592 | -0.154% | |
| 2026-03-02 | 57.37 | 59.52 | 57.37 | 58.67 | +0.998% | 172,163 | -0.750% | |
| 2026-02-27 | 59.10 | 59.63 | 57.14 | 58.09 | -3.248% | 279,273 | +0.241% | |
| 2026-02-26 | 59.41 | 60.30 | 59.13 | 60.04 | +1.180% | 148,564 | -3.015% | |
| 2026-02-25 | 58.45 | 59.45 | 57.82 | 59.34 | +2.275% | 145,520 | -1.871% | |
| 2026-02-24 | 58.51 | 59.63 | 57.57 | 58.02 | -1.091% | 178,997 | +0.362% | |
| 2026-02-23 | 60.35 | 60.60 | 57.86 | 58.66 | -2.607% | 265,760 | -0.733% | |
| 2026-02-20 | 60.55 | 61.19 | 59.87 | 60.23 | -0.446% | 92,550 | -3.321% | |
| 2026-02-19 | 60.49 | 60.96 | 59.67 | 60.50 | -0.575% | 291,264 | -3.752% | |
| 2026-02-18 | 61.38 | 62.50 | 60.48 | 60.85 | -1.234% | 115,466 | -4.306% | |
| 2026-02-17 | 61.71 | 62.47 | 61.09 | 61.61 | +0.326% | 112,789 | -5.486% | |
| 2026-02-13 | 61.32 | 62.48 | 60.06 | 61.41 | +0.854% | 155,217 | -5.178% | |
| 2026-02-12 | 61.24 | 61.63 | 60.09 | 60.89 | +0.280% | 144,162 | -4.369% | |
| 2026-02-11 | 61.92 | 62.54 | 60.51 | 60.72 | -1.381% | 162,151 | -4.101% | |
| 2026-02-10 | 62.36 | 62.84 | 61.05 | 61.57 | -1.330% | 141,674 | -5.425% | |
| 2026-02-09 | 62.62 | 63.30 | 61.89 | 62.40 | -0.351% | 152,608 | -6.683% | |
| 2026-02-06 | 63.03 | 63.51 | 62.28 | 62.62 | +0.514% | 117,895 | -7.011% | |
| 2026-02-05 | 62.29 | 63.21 | 59.72 | 62.30 | -0.352% | 179,359 | -6.533% | |
| 2026-02-04 | 62.45 | 63.80 | 62.44 | 62.52 | +0.888% | 139,972 | -6.862% | |
| 2026-02-03 | 60.52 | 62.50 | 59.28 | 61.97 | +1.991% | 208,229 | -6.035% | |
| 2026-02-02 | 60.00 | 60.96 | 59.28 | 60.76 | +1.946% | 164,256 | -4.164% | |
| 2026-01-30 | 58.87 | 60.30 | 58.61 | 59.60 | +0.591% | 177,304 | -2.299% | |
| 2026-01-29 | 58.52 | 60.13 | 58.22 | 59.25 | +1.927% | 302,182 | -1.722% | |
| 2026-01-28 | 60.21 | 60.21 | 58.03 | 58.13 | -3.149% | 163,151 | +0.172% | |
| 2026-01-27 | 61.34 | 62.55 | 59.98 | 60.02 | -2.088% | 218,624 | -2.982% | |
| 2026-01-26 | 60.79 | 61.46 | 58.83 | 61.30 | +4.199% | 304,090 | -5.008% | |
| 2026-01-23 | 59.87 | 60.32 | 58.02 | 58.83 | -3.320% | 205,500 | -1.020% | Div $0.520 |
| 2026-01-22 | 61.20 | 62.50 | 60.63 | 60.85 | -0.702% | 131,576 | -4.306% | |
| 2026-01-21 | 59.04 | 61.30 | 59.04 | 61.28 | +4.218% | 129,195 | -4.977% | |
| 2026-01-20 | 58.51 | 59.04 | 58.15 | 58.80 | -0.893% | 124,127 | -0.969% | |
| 2026-01-16 | 59.48 | 59.86 | 59.03 | 59.33 | -0.235% | 141,476 | -1.854% | |
| 2026-01-15 | 59.25 | 60.47 | 59.18 | 59.47 | +0.558% | 86,328 | -2.085% | |
| 2026-01-14 | 57.16 | 59.26 | 57.11 | 59.14 | +3.573% | 140,785 | -1.539% | |
| 2026-01-13 | 57.02 | 57.16 | 56.49 | 57.10 | +0.387% | 136,534 | +1.979% | |
| 2026-01-12 | 56.76 | 57.30 | 56.44 | 56.88 | -0.429% | 122,588 | +2.373% | |
| 2026-01-09 | 57.91 | 58.16 | 57.01 | 57.13 | -0.773% | 141,271 | +1.934% | |
| 2026-01-08 | 55.66 | 57.88 | 55.66 | 57.57 | +3.024% | 201,851 | +1.146% | |
| 2026-01-07 | 57.11 | 57.37 | 55.59 | 55.88 | -2.952% | 219,476 | +4.205% | |
| 2026-01-06 | 57.18 | 57.73 | 56.05 | 57.58 | +0.139% | 158,128 | +1.129% | |
| 2026-01-05 | 56.25 | 58.40 | 56.25 | 57.50 | +1.842% | 271,551 | +1.270% | |
| 2026-01-02 | 57.06 | 57.44 | 56.11 | 56.46 | -1.052% | 243,493 | +3.135% | |
| 2025-12-31 | 57.56 | 57.63 | 56.67 | 57.06 | -0.592% | 146,476 | +2.050% | |
| 2025-12-30 | 58.21 | 58.26 | 57.32 | 57.40 | -1.763% | 187,637 | +1.446% | |
| 2025-12-29 | 58.85 | 60.06 | 58.16 | 58.43 | -0.545% | 161,609 | -0.342% | |
| 2025-12-26 | 59.07 | 59.39 | 58.25 | 58.75 | -0.609% | 130,609 | -0.885% | |
| 2025-12-24 | 59.31 | 60.20 | 59.00 | 59.11 | -0.404% | 88,729 | -1.489% | |
| 2025-12-23 | 59.50 | 60.37 | 59.35 | 59.35 | -0.636% | 174,681 | -1.887% | |
| 2025-12-22 | 59.23 | 60.23 | 59.23 | 59.73 | +0.708% | 317,436 | -2.511% | |
| 2025-12-19 | 59.52 | 60.10 | 58.84 | 59.31 | -0.736% | 554,960 | -1.821% | |
| 2025-12-18 | 60.61 | 60.61 | 59.42 | 59.75 | -0.715% | 176,132 | -2.544% | |
| 2025-12-17 | 59.78 | 60.62 | 59.57 | 60.18 | +0.467% | 140,150 | -3.240% | |
| 2025-12-16 | 59.97 | 60.41 | 59.00 | 59.90 | -0.058% | 264,883 | -2.788% | |
| 2025-12-15 | 60.03 | 60.08 | 59.34 | 59.94 | +0.528% | 190,990 | -2.845% | |
| 2025-12-12 | 59.96 | 60.35 | 58.81 | 59.62 | -0.384% | 193,512 | -2.331% | |
| 2025-12-11 | 59.24 | 60.56 | 59.12 | 59.85 | +0.859% | 198,429 | -2.707% | |
| 2025-12-10 | 58.04 | 59.79 | 58.04 | 59.34 | +1.994% | 242,681 | -1.871% | |
| 2025-12-09 | 58.64 | 59.59 | 57.98 | 58.18 | -0.784% | 141,090 | +0.086% | |
| 2025-12-08 | 58.66 | 59.33 | 58.23 | 58.64 | +0.635% | 119,215 | -0.699% | |
| 2025-12-05 | 58.87 | 59.19 | 58.12 | 58.27 | -1.019% | 147,142 | -0.069% | |
| 2025-12-04 | 58.88 | 59.97 | 58.42 | 58.87 | -0.524% | 70,948 | -1.087% | |
| 2025-12-03 | 58.54 | 59.35 | 58.00 | 59.18 | +1.631% | 117,865 | -1.605% | |
| 2025-12-02 | 58.77 | 58.96 | 58.09 | 58.23 | -0.936% | 112,900 | 0.000% | |
| 2025-12-01 | 58.00 | 59.55 | 57.40 | 58.78 | +0.893% | 143,277 | -0.936% | |
| 2025-11-28 | 58.69 | 59.00 | 58.04 | 58.26 | -0.800% | 65,819 | -0.051% | |
| 2025-11-26 | 59.00 | 60.00 | 58.62 | 58.73 | -0.878% | 214,056 | -0.851% | |
| 2025-11-25 | 58.52 | 59.86 | 57.76 | 59.25 | +1.927% | 204,638 | -1.722% | |
| 2025-11-24 | 58.74 | 59.44 | 58.01 | 58.13 | -1.274% | 120,989 | +0.172% | |
| 2025-11-21 | 57.00 | 59.46 | 56.48 | 58.88 | +3.443% | 185,952 | -1.104% | |
| 2025-11-20 | 57.73 | 58.60 | 56.79 | 56.92 | -0.559% | 196,892 | +2.301% | |
| 2025-11-19 | 56.47 | 57.42 | 56.27 | 57.24 | +1.670% | 109,825 | +1.730% | |
| 2025-11-18 | 56.35 | 57.36 | 56.04 | 56.30 | -0.222% | 179,739 | +3.428% | |
| 2025-11-17 | 58.13 | 58.88 | 56.21 | 56.42 | -3.083% | 118,247 | +3.199% | |
| 2025-11-14 | 56.66 | 58.28 | 56.66 | 58.22 | -0.052% | 138,101 | +0.017% | |
| 2025-11-13 | 58.27 | 58.83 | 57.74 | 58.25 | -0.137% | 99,349 | -0.034% | |
| 2025-11-12 | 58.66 | 59.50 | 58.14 | 58.33 | -0.698% | 114,386 | -0.171% | |
| 2025-11-11 | 58.06 | 59.05 | 57.52 | 58.74 | +1.171% | 135,466 | -0.868% | |
| 2025-11-10 | 58.15 | 61.18 | 57.52 | 58.06 | +0.294% | 80,211 | +0.293% | |
| 2025-11-07 | 57.40 | 57.94 | 56.98 | 57.89 | +0.801% | 110,835 | +0.587% | |
| 2025-11-06 | 58.01 | 58.16 | 57.30 | 57.43 | -1.509% | 87,353 | +1.393% | |
| 2025-11-05 | 57.44 | 58.71 | 57.35 | 58.31 | +1.515% | 95,043 | -0.137% | |
| 2025-11-04 | 57.35 | 58.38 | 56.77 | 57.44 | -0.260% | 116,423 | +1.375% | |
| 2025-11-03 | 56.69 | 57.64 | 56.05 | 57.59 | +0.947% | 115,494 | +1.111% | |
| 2025-10-31 | 56.55 | 57.15 | 56.20 | 57.05 | -0.315% | 136,548 | +2.068% | |
| 2025-10-30 | 56.53 | 57.69 | 56.53 | 57.23 | +0.775% | 140,030 | +1.747% | |
| 2025-10-29 | 57.71 | 59.37 | 56.44 | 56.79 | -2.448% | 193,065 | +2.536% | |
| 2025-10-28 | 58.34 | 59.00 | 57.65 | 58.22 | -0.776% | 161,709 | +0.026% | |
| 2025-10-27 | 60.71 | 62.81 | 58.12 | 58.67 | -5.141% | 143,930 | -0.750% | |
| 2025-10-24 | 60.52 | 62.02 | 60.52 | 61.85 | +1.995% | 107,279 | -5.853% | Div $0.500 |
| 2025-10-23 | 61.10 | 61.70 | 60.52 | 60.64 | -0.769% | 81,757 | -3.974% | |
| 2025-10-22 | 61.42 | 62.02 | 60.90 | 61.11 | -0.310% | 111,877 | -4.713% | |
| 2025-10-21 | 60.51 | 61.42 | 58.08 | 61.30 | +0.872% | 89,208 | -5.008% | |
| 2025-10-20 | 60.10 | 61.04 | 59.99 | 60.77 | +1.673% | 109,814 | -4.180% | |
| 2025-10-17 | 59.29 | 60.11 | 58.10 | 59.77 | +1.771% | 105,793 | -2.577% | |
| 2025-10-16 | 61.59 | 61.59 | 58.18 | 58.73 | -5.044% | 127,098 | -0.851% | |
| 2025-10-15 | 63.94 | 63.94 | 61.73 | 61.85 | -3.178% | 102,677 | -5.853% | |
| 2025-10-14 | 61.54 | 64.10 | 61.52 | 63.88 | +3.165% | 82,384 | -8.845% | |
| 2025-10-13 | 61.83 | 62.03 | 61.04 | 61.92 | +1.425% | 68,901 | -5.959% | |
| 2025-10-10 | 62.91 | 63.36 | 60.91 | 61.05 | -3.080% | 110,729 | -4.619% | |
| 2025-10-09 | 62.97 | 63.01 | 62.23 | 62.99 | -0.490% | 62,514 | -7.557% | |
| 2025-10-08 | 63.83 | 64.02 | 63.20 | 63.30 | -0.221% | 53,090 | -8.009% | |
| 2025-10-07 | 64.25 | 64.94 | 63.40 | 63.44 | -1.184% | 62,851 | -8.212% | |
| 2025-10-06 | 64.34 | 65.43 | 64.14 | 64.20 | +0.501% | 125,371 | -9.299% | |
| 2025-10-03 | 63.28 | 64.60 | 60.51 | 63.88 | +1.124% | 103,900 | -8.845% | |
| 2025-10-02 | 63.28 | 63.99 | 62.01 | 63.17 | -0.473% | 109,465 | -7.820% | |
| 2025-10-01 | 63.77 | 64.06 | 62.69 | 63.47 | -1.137% | 95,890 | -8.256% | |
| 2025-09-30 | 64.95 | 65.13 | 63.48 | 64.20 | -1.155% | 78,154 | -9.299% | |
| 2025-09-29 | 65.84 | 66.45 | 64.59 | 64.95 | -1.247% | 141,897 | -10.346% | |
| 2025-09-26 | 64.55 | 65.80 | 64.17 | 65.77 | +2.064% | 180,222 | -11.464% | |
| 2025-09-25 | 64.24 | 64.89 | 63.59 | 64.44 | +0.062% | 94,191 | -9.637% | |
| 2025-09-24 | 65.03 | 65.36 | 64.21 | 64.40 | -1.045% | 81,620 | -9.581% | |
| 2025-09-23 | 65.19 | 66.15 | 64.78 | 65.08 | +0.169% | 80,503 | -10.526% | |
| 2025-09-22 | 65.40 | 65.77 | 64.69 | 64.97 | -0.885% | 72,670 | -10.374% | |
| 2025-09-19 | 66.59 | 66.78 | 65.17 | 65.55 | -1.739% | 365,709 | -11.167% | |
| 2025-09-18 | 64.84 | 66.82 | 64.55 | 66.71 | +3.250% | 101,581 | -12.712% | |
| 2025-09-17 | 64.36 | 66.40 | 64.03 | 64.61 | +0.985% | 96,697 | -9.875% | |
| 2025-09-16 | 64.21 | 64.21 | 63.05 | 63.98 | -0.775% | 88,449 | -8.987% | |
| 2025-09-15 | 65.03 | 66.61 | 64.19 | 64.48 | -0.831% | 88,589 | -9.693% | |
| 2025-09-12 | 65.66 | 66.33 | 64.68 | 65.02 | -1.080% | 65,888 | -10.443% | |
| 2025-09-11 | 65.82 | 66.40 | 64.68 | 65.73 | -0.061% | 106,924 | -11.410% | |
| 2025-09-10 | 66.54 | 66.83 | 65.57 | 65.77 | -1.157% | 69,621 | -11.464% | |
| 2025-09-09 | 67.80 | 68.40 | 66.09 | 66.54 | -2.133% | 106,264 | -12.489% | |
| 2025-09-08 | 67.83 | 68.38 | 66.97 | 67.99 | +0.088% | 118,889 | -14.355% | |
| 2025-09-05 | 67.30 | 68.55 | 66.99 | 67.93 | +1.101% | 175,627 | -14.279% | |
| 2025-09-04 | 66.88 | 67.20 | 66.53 | 67.19 | +0.977% | 91,295 | -13.335% | |
| 2025-09-03 | 67.20 | 67.91 | 66.02 | 66.54 | -1.335% | 127,566 | -12.489% | |
| 2025-09-02 | 67.99 | 68.45 | 66.91 | 67.44 | -1.476% | 174,539 | -13.657% | |
| 2025-08-29 | 69.00 | 69.40 | 68.13 | 68.45 | -0.407% | 180,450 | -14.931% | |
| 2025-08-28 | 68.62 | 68.88 | 67.85 | 68.73 | +0.512% | 155,074 | -15.277% | |
| 2025-08-27 | 67.72 | 68.58 | 65.55 | 68.38 | +0.781% | 116,820 | -14.844% | |
| 2025-08-26 | 67.27 | 68.05 | 66.17 | 67.85 | +1.042% | 138,285 | -14.178% | |
| 2025-08-25 | 67.08 | 67.63 | 63.57 | 67.15 | -0.607% | 143,864 | -13.284% | |
| 2025-08-22 | 64.65 | 67.91 | 64.58 | 67.56 | +5.349% | 223,073 | -13.810% | |
| 2025-08-21 | 63.92 | 64.30 | 63.05 | 64.13 | +0.219% | 112,546 | -9.200% | |
| 2025-08-20 | 63.86 | 64.26 | 63.26 | 63.99 | +0.724% | 103,415 | -9.001% | |
| 2025-08-19 | 63.50 | 64.19 | 63.13 | 63.53 | +0.158% | 162,573 | -8.343% | |
| 2025-08-18 | 61.96 | 63.48 | 61.27 | 63.43 | +1.912% | 245,947 | -8.198% | |
| 2025-08-15 | 62.96 | 63.37 | 61.59 | 62.24 | -1.002% | 179,965 | -6.443% | |
| 2025-08-14 | 62.63 | 62.90 | 62.14 | 62.87 | -0.836% | 106,809 | -7.380% | |
| 2025-08-13 | 62.90 | 63.43 | 62.47 | 63.40 | +1.651% | 114,184 | -8.155% | |
| 2025-08-12 | 60.86 | 62.47 | 60.53 | 62.37 | +3.399% | 120,393 | -6.638% | |
| 2025-08-11 | 61.04 | 61.25 | 59.74 | 60.32 | -0.740% | 112,031 | -3.465% | |
| 2025-08-08 | 60.79 | 60.94 | 60.05 | 60.77 | +0.863% | 79,209 | -4.180% | |
| 2025-08-07 | 61.76 | 62.17 | 60.06 | 60.25 | -1.343% | 91,671 | -3.353% | |
| 2025-08-06 | 61.96 | 61.96 | 60.91 | 61.07 | -1.500% | 87,502 | -4.650% | |
| 2025-08-05 | 62.14 | 62.21 | 61.07 | 62.00 | +0.259% | 160,844 | -6.081% | |
| 2025-08-04 | 61.58 | 62.23 | 60.83 | 61.84 | +0.390% | 132,323 | -5.838% | |
| 2025-08-01 | 62.60 | 63.05 | 61.38 | 61.60 | -2.793% | 181,574 | -5.471% | |
| 2025-07-31 | 64.80 | 65.30 | 63.21 | 63.37 | -3.104% | 196,430 | -8.111% | |
| 2025-07-30 | 66.42 | 67.39 | 65.04 | 65.40 | -1.194% | 216,900 | -10.963% | |
| 2025-07-29 | 68.11 | 68.47 | 65.70 | 66.19 | -2.403% | 204,436 | -12.026% | |
| 2025-07-28 | 66.61 | 68.79 | 66.44 | 67.82 | +2.726% | 287,394 | -14.140% | |
| 2025-07-25 | 65.54 | 66.31 | 63.54 | 66.02 | +2.739% | 309,558 | -11.799% | Div $0.500 |
| 2025-07-24 | 64.60 | 64.77 | 63.99 | 64.26 | -1.017% | 185,103 | -9.384% | |
| 2025-07-23 | 65.37 | 65.46 | 64.23 | 64.92 | -0.077% | 126,321 | -10.305% | |
| 2025-07-22 | 65.39 | 66.15 | 64.72 | 64.97 | -0.429% | 186,943 | -10.374% | |
| 2025-07-21 | 65.68 | 66.21 | 65.20 | 65.25 | +0.092% | 116,281 | -10.759% | |
| 2025-07-18 | 65.95 | 65.95 | 64.81 | 65.19 | -0.306% | 536,881 | -10.676% | |
| 2025-07-17 | 64.60 | 65.66 | 64.60 | 65.39 | +1.223% | 268,260 | -10.950% | |
| 2025-07-16 | 64.71 | 65.20 | 63.35 | 64.60 | -0.232% | 281,370 | -9.861% | |
| 2025-07-15 | 66.35 | 66.35 | 64.75 | 64.75 | -2.588% | 238,647 | -10.069% | |
| 2025-07-14 | 64.90 | 66.48 | 64.34 | 66.47 | +2.199% | 89,347 | -12.397% | |
| 2025-07-11 | 65.21 | 65.53 | 64.85 | 65.04 | -1.005% | 135,381 | -10.470% | |
| 2025-07-10 | 64.57 | 66.05 | 64.31 | 65.70 | +1.436% | 124,035 | -11.370% | |
| 2025-07-09 | 65.23 | 65.32 | 64.13 | 64.77 | -0.231% | 177,224 | -10.097% | |
| 2025-07-08 | 64.58 | 65.66 | 64.29 | 64.92 | +0.636% | 283,516 | -10.305% | |
| 2025-07-07 | 65.25 | 65.69 | 62.56 | 64.51 | -1.134% | 161,209 | -9.735% | |
| 2025-07-03 | 65.04 | 65.72 | 62.70 | 65.25 | +1.100% | 92,663 | -10.759% | |
| 2025-07-02 | 63.73 | 64.69 | 62.27 | 64.54 | +1.398% | 179,753 | -9.777% | |
| 2025-07-01 | 61.23 | 64.45 | 59.08 | 63.65 | +3.580% | 180,626 | -8.515% | |
| 2025-06-30 | 61.40 | 62.04 | 60.70 | 61.45 | +0.098% | 199,504 | -5.240% | |
| 2025-06-27 | 61.48 | 62.05 | 60.20 | 61.39 | -0.016% | 684,314 | -5.147% | |
| 2025-06-26 | 60.28 | 61.89 | 60.28 | 61.40 | +2.214% | 142,974 | -5.163% | |
| 2025-06-25 | 60.31 | 60.62 | 59.57 | 60.07 | -0.398% | 143,915 | -3.063% | |
| 2025-06-24 | 60.43 | 61.43 | 59.91 | 60.31 | +0.668% | 95,623 | -3.449% | |
| 2025-06-23 | 57.91 | 59.93 | 57.76 | 59.91 | +2.832% | 115,204 | -2.804% | |
| 2025-06-20 | 59.01 | 59.05 | 58.02 | 58.26 | -0.274% | 315,354 | -0.051% | |
| 2025-06-18 | 58.25 | 58.96 | 57.75 | 58.42 | +0.120% | 85,880 | -0.325% | |
| 2025-06-17 | 58.07 | 58.96 | 57.14 | 58.35 | -0.528% | 78,297 | -0.206% | |
| 2025-06-16 | 59.65 | 60.35 | 58.27 | 58.66 | -0.441% | 120,639 | -0.733% | |
| 2025-06-13 | 59.70 | 59.70 | 58.31 | 58.92 | -2.740% | 103,738 | -1.171% | |
| 2025-06-12 | 60.45 | 60.77 | 59.64 | 60.58 | -0.444% | 95,043 | -3.879% | |
| 2025-06-11 | 62.03 | 62.38 | 60.65 | 60.85 | -1.601% | 86,363 | -4.306% | |
| 2025-06-10 | 61.07 | 61.97 | 60.76 | 61.84 | +1.410% | 98,534 | -5.838% | |
| 2025-06-09 | 60.88 | 61.36 | 60.31 | 60.98 | +0.944% | 100,106 | -4.510% | |
| 2025-06-06 | 60.08 | 60.41 | 59.53 | 60.41 | +2.044% | 98,536 | -3.609% | |
| 2025-06-05 | 59.21 | 59.30 | 58.38 | 59.20 | -0.169% | 100,005 | -1.639% | |
| 2025-06-04 | 60.03 | 60.30 | 58.72 | 59.30 | -1.593% | 108,617 | -1.804% | |
| 2025-06-03 | 58.87 | 60.53 | 58.49 | 60.26 | +2.066% | 129,797 | -3.369% | |
| 2025-06-02 | 59.83 | 59.83 | 58.68 | 59.04 | -1.386% | 124,039 | -1.372% | |
| 2025-05-30 | 59.79 | 60.28 | 59.04 | 59.87 | -0.200% | 147,227 | -2.739% | |
| 2025-05-29 | 60.09 | 60.55 | 59.47 | 59.99 | -0.100% | 94,399 | -2.934% | |
| 2025-05-28 | 60.37 | 60.70 | 59.75 | 60.05 | -0.678% | 142,555 | -3.031% | |
| 2025-05-27 | 59.33 | 60.56 | 59.01 | 60.46 | +3.104% | 130,591 | -3.688% | |
| 2025-05-23 | 58.41 | 59.18 | 54.82 | 58.64 | -1.313% | 85,955 | -0.699% | |
| 2025-05-22 | 59.29 | 60.11 | 59.12 | 59.42 | -0.436% | 125,681 | -2.003% | |
| 2025-05-21 | 60.72 | 61.20 | 59.55 | 59.68 | -2.674% | 99,160 | -2.430% | |
| 2025-05-20 | 61.37 | 61.64 | 60.96 | 61.32 | +0.082% | 90,147 | -5.039% | |
| 2025-05-19 | 60.73 | 61.30 | 59.70 | 61.27 | +0.278% | 94,245 | -4.962% | |
| 2025-05-16 | 61.64 | 61.64 | 60.90 | 61.10 | -0.940% | 112,522 | -4.697% | |
| 2025-05-15 | 61.05 | 61.71 | 60.35 | 61.68 | +1.281% | 82,480 | -5.593% | |
| 2025-05-14 | 61.16 | 61.40 | 60.88 | 60.90 | -0.927% | 102,790 | -4.384% | |
| 2025-05-13 | 61.90 | 61.90 | 61.07 | 61.47 | -0.033% | 124,595 | -5.271% | |
| 2025-05-12 | 61.35 | 62.34 | 60.01 | 61.49 | +3.310% | 136,228 | -5.302% | |
| 2025-05-09 | 59.99 | 60.33 | 59.02 | 59.52 | -0.684% | 101,038 | -2.167% | |
| 2025-05-08 | 59.74 | 60.35 | 59.03 | 59.93 | +1.079% | 135,240 | -2.837% | |
| 2025-05-07 | 59.76 | 60.07 | 58.75 | 59.29 | -0.370% | 158,957 | -1.788% | |
| 2025-05-06 | 59.30 | 60.14 | 58.96 | 59.51 | +0.490% | 217,598 | -2.151% | |
| 2025-05-05 | 58.09 | 59.63 | 58.04 | 59.22 | +1.648% | 242,767 | -1.672% | |
| 2025-05-02 | 57.02 | 58.42 | 55.95 | 58.26 | 0.000% | 176,836 | -0.051% |