SBFG
SB Financial Group, Inc.
stockNASDAQ
Market OpenOct 21, 2026 11:25:53 AM EDT
29.75USD-0.485%(-0.15)865
SBFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 29.52 | 29.97 | 29.20 | 29.75 | -0.502% | 865 | 0.000% | |
| 2026-10-20 | 29.22 | 30.00 | 29.22 | 29.90 | +1.926% | 17,156 | -0.502% | |
| 2026-10-19 | 29.32 | 29.48 | 28.76 | 29.34 | -0.660% | 10,679 | +1.415% | |
| 2026-10-16 | 29.65 | 29.65 | 29.33 | 29.53 | +0.648% | 5,377 | +0.745% | |
| 2026-10-15 | 27.68 | 29.98 | 27.68 | 29.34 | 0.000% | 15,835 | +1.397% | |
| 2026-10-14 | 29.02 | 29.43 | 29.02 | 29.34 | +0.342% | 10,134 | +1.397% | |
| 2026-10-13 | 29.35 | 29.63 | 28.99 | 29.24 | -0.780% | 10,242 | +1.744% | |
| 2026-10-12 | 29.05 | 29.70 | 29.05 | 29.47 | +0.890% | 16,381 | +0.950% | |
| 2026-10-09 | 29.26 | 29.42 | 29.19 | 29.21 | -0.798% | 6,712 | +1.849% | |
| 2026-10-08 | 29.00 | 30.18 | 29.00 | 29.45 | +1.465% | 9,239 | +1.036% | |
| 2026-10-07 | 29.14 | 29.53 | 28.98 | 29.02 | -1.560% | 10,484 | +2.516% | |
| 2026-10-06 | 29.14 | 29.91 | 29.05 | 29.48 | +1.620% | 10,905 | +0.916% | |
| 2026-10-05 | 29.31 | 30.39 | 29.00 | 29.01 | -1.327% | 16,480 | +2.551% | |
| 2026-10-02 | 29.32 | 29.73 | 29.20 | 29.40 | 0.000% | 17,371 | +1.190% | |
| 2026-10-01 | 28.57 | 29.69 | 28.45 | 29.40 | +2.761% | 9,282 | +1.190% | |
| 2026-09-30 | 29.47 | 29.85 | 28.58 | 28.61 | -3.410% | 16,276 | +3.985% | |
| 2026-09-29 | 30.12 | 30.12 | 29.10 | 29.62 | -1.234% | 16,975 | +0.439% | |
| 2026-09-28 | 29.81 | 32.93 | 29.54 | 29.99 | +0.435% | 9,126 | -0.800% | |
| 2026-09-25 | 30.84 | 30.84 | 29.24 | 29.86 | -2.831% | 16,187 | -0.368% | |
| 2026-09-24 | 29.90 | 30.73 | 29.61 | 30.73 | +2.025% | 9,034 | -3.189% | |
| 2026-09-23 | 30.00 | 30.43 | 29.54 | 30.12 | +0.166% | 10,686 | -1.228% | |
| 2026-09-22 | 29.87 | 30.48 | 28.43 | 30.07 | +0.636% | 20,609 | -1.064% | |
| 2026-09-21 | 29.06 | 29.88 | 24.37 | 29.88 | +1.357% | 10,705 | -0.435% | |
| 2026-09-18 | 29.52 | 29.68 | 28.87 | 29.48 | +0.238% | 31,342 | +0.916% | |
| 2026-09-17 | 29.62 | 29.72 | 28.89 | 29.41 | +0.307% | 13,502 | +1.156% | |
| 2026-09-16 | 29.25 | 29.67 | 28.86 | 29.32 | +0.929% | 42,614 | +1.467% | |
| 2026-09-15 | 28.73 | 29.73 | 28.73 | 29.05 | +0.207% | 14,307 | +2.410% | |
| 2026-09-14 | 29.14 | 29.87 | 28.97 | 28.99 | -0.515% | 10,302 | +2.622% | |
| 2026-09-11 | 29.33 | 29.52 | 28.31 | 29.14 | -1.019% | 7,403 | +2.093% | |
| 2026-09-10 | 29.04 | 29.48 | 28.90 | 29.44 | +1.412% | 9,505 | +1.053% | |
| 2026-09-09 | 29.30 | 29.41 | 28.58 | 29.03 | -0.955% | 8,428 | +2.480% | |
| 2026-09-08 | 30.05 | 30.05 | 28.94 | 29.31 | -2.251% | 21,102 | +1.501% | |
| 2026-09-04 | 29.22 | 30.07 | 29.15 | 29.98 | +2.618% | 16,847 | -0.784% | |
| 2026-09-03 | 28.56 | 29.31 | 28.56 | 29.22 | +3.654% | 17,388 | +1.814% | |
| 2026-09-02 | 28.50 | 29.15 | 28.19 | 28.19 | +1.439% | 23,965 | +5.534% | |
| 2026-09-01 | 27.70 | 28.03 | 26.75 | 27.79 | +0.325% | 17,636 | +7.053% | |
| 2026-08-31 | 27.30 | 27.98 | 27.26 | 27.70 | +0.145% | 10,260 | +7.401% | |
| 2026-08-28 | 27.92 | 28.47 | 26.95 | 27.66 | -0.753% | 19,902 | +7.556% | |
| 2026-08-27 | 27.57 | 27.91 | 27.37 | 27.87 | +1.162% | 9,680 | +6.746% | |
| 2026-08-26 | 27.06 | 27.72 | 27.06 | 27.55 | +1.811% | 12,078 | +7.985% | |
| 2026-08-25 | 27.85 | 27.85 | 26.93 | 27.06 | -2.872% | 18,204 | +9.941% | |
| 2026-08-24 | 27.00 | 27.89 | 26.56 | 27.86 | +4.855% | 26,528 | +6.784% | |
| 2026-08-21 | 27.04 | 27.07 | 26.55 | 26.57 | -0.225% | 22,624 | +11.968% | |
| 2026-08-20 | 26.38 | 27.02 | 26.38 | 26.63 | +0.226% | 9,351 | +11.716% | |
| 2026-08-19 | 26.99 | 27.17 | 26.48 | 26.57 | -0.450% | 12,881 | +11.968% | |
| 2026-08-18 | 26.99 | 27.06 | 26.22 | 26.69 | -1.513% | 10,670 | +11.465% | |
| 2026-08-17 | 26.18 | 27.53 | 26.18 | 27.10 | -0.514% | 13,836 | +9.779% | |
| 2026-08-14 | 27.13 | 27.44 | 26.43 | 27.24 | -0.366% | 17,259 | +9.214% | Div $0.160 |
| 2026-08-13 | 28.00 | 28.38 | 27.34 | 27.34 | -2.007% | 15,101 | +8.815% | |
| 2026-08-12 | 27.53 | 27.90 | 27.20 | 27.90 | +2.423% | 18,816 | +6.631% | |
| 2026-08-11 | 26.70 | 27.27 | 26.70 | 27.24 | +2.599% | 18,286 | +9.214% | |
| 2026-08-10 | 26.93 | 27.14 | 26.41 | 26.55 | -1.557% | 15,712 | +12.053% | |
| 2026-08-07 | 27.00 | 27.09 | 26.91 | 26.97 | -0.333% | 9,998 | +10.308% | |
| 2026-08-06 | 26.55 | 27.31 | 26.34 | 27.06 | +2.036% | 23,029 | +9.941% | |
| 2026-08-05 | 26.28 | 26.55 | 25.92 | 26.52 | +0.913% | 9,067 | +12.179% | |
| 2026-08-04 | 26.76 | 26.76 | 25.98 | 26.28 | -1.388% | 14,390 | +13.204% | |
| 2026-08-03 | 26.24 | 27.33 | 25.78 | 26.65 | +1.408% | 27,401 | +11.632% | |
| 2026-07-31 | 26.66 | 26.74 | 26.01 | 26.28 | -1.203% | 14,028 | +13.204% | |
| 2026-07-30 | 26.01 | 26.66 | 25.71 | 26.60 | +1.877% | 16,602 | +11.842% | |
| 2026-07-29 | 26.32 | 26.89 | 25.64 | 26.11 | -1.916% | 16,135 | +13.941% | |
| 2026-07-28 | 26.38 | 27.14 | 26.09 | 26.62 | +0.910% | 18,980 | +11.758% | |
| 2026-07-27 | 25.62 | 26.86 | 25.62 | 26.38 | +2.966% | 26,294 | +12.775% | |
| 2026-07-24 | 26.37 | 27.60 | 24.52 | 25.62 | -3.937% | 25,224 | +16.120% | |
| 2026-07-23 | 26.58 | 26.67 | 26.08 | 26.67 | +1.214% | 15,653 | +11.549% | |
| 2026-07-22 | 27.36 | 27.37 | 26.00 | 26.35 | -3.551% | 19,556 | +12.903% | |
| 2026-07-21 | 27.15 | 27.43 | 26.31 | 27.32 | +1.298% | 35,721 | +8.895% | |
| 2026-07-20 | 26.85 | 27.14 | 26.66 | 26.97 | -0.406% | 12,616 | +10.308% | |
| 2026-07-17 | 26.41 | 27.50 | 26.41 | 27.08 | -2.097% | 28,015 | +9.860% | |
| 2026-07-16 | 26.62 | 27.68 | 26.62 | 27.66 | +3.557% | 31,157 | +7.556% | |
| 2026-07-15 | 26.42 | 26.95 | 26.08 | 26.71 | +1.021% | 17,282 | +11.382% | |
| 2026-07-14 | 26.36 | 26.56 | 25.95 | 26.44 | -0.433% | 21,370 | +12.519% | |
| 2026-07-13 | 26.39 | 26.79 | 25.92 | 26.55 | +1.085% | 21,110 | +12.032% | |
| 2026-07-10 | 26.06 | 26.27 | 25.77 | 26.27 | +1.743% | 16,604 | +13.247% | |
| 2026-07-09 | 25.59 | 26.23 | 25.59 | 25.82 | +0.899% | 26,166 | +15.221% | |
| 2026-07-08 | 26.32 | 26.49 | 25.47 | 25.59 | -2.067% | 43,078 | +16.256% | |
| 2026-07-07 | 26.00 | 26.80 | 25.71 | 26.13 | +0.539% | 50,044 | +13.854% | |
| 2026-07-06 | 25.08 | 25.99 | 24.91 | 25.99 | +3.628% | 34,259 | +14.467% | |
| 2026-07-02 | 25.65 | 26.00 | 24.77 | 25.08 | -1.993% | 36,163 | +18.620% | |
| 2026-07-01 | 25.44 | 25.73 | 23.89 | 25.59 | +1.266% | 48,752 | +16.256% | |
| 2026-06-30 | 24.50 | 25.66 | 24.12 | 25.27 | +3.312% | 65,376 | +17.729% | |
| 2026-06-29 | 24.71 | 24.91 | 23.61 | 24.46 | -1.172% | 59,046 | +21.627% | |
| 2026-06-26 | 23.57 | 24.77 | 22.86 | 24.75 | +5.634% | 884,157 | +20.202% | |
| 2026-06-25 | 24.03 | 25.05 | 23.16 | 23.43 | -1.596% | 59,073 | +26.974% | |
| 2026-06-24 | 23.25 | 24.05 | 22.84 | 23.81 | +2.851% | 77,288 | +24.948% | |
| 2026-06-23 | 22.93 | 23.29 | 22.80 | 23.15 | +0.521% | 40,321 | +28.510% | |
| 2026-06-22 | 23.01 | 23.07 | 22.54 | 23.03 | +0.087% | 62,469 | +29.179% | |
| 2026-06-18 | 22.72 | 23.05 | 22.07 | 23.01 | +2.221% | 29,410 | +29.292% | |
| 2026-06-17 | 22.31 | 22.93 | 22.13 | 22.51 | +0.806% | 26,406 | +32.163% | |
| 2026-06-16 | 22.93 | 23.16 | 22.33 | 22.33 | -2.617% | 28,408 | +33.229% | |
| 2026-06-15 | 23.49 | 23.65 | 22.84 | 22.93 | -1.630% | 23,522 | +29.743% | |
| 2026-06-12 | 22.83 | 23.45 | 22.68 | 23.31 | +2.013% | 32,812 | +27.628% | |
| 2026-06-11 | 22.67 | 22.85 | 21.71 | 22.85 | +0.794% | 17,762 | +30.197% | |
| 2026-06-10 | 22.89 | 23.00 | 22.19 | 22.67 | -0.961% | 15,513 | +31.231% | |
| 2026-06-09 | 22.24 | 22.89 | 22.00 | 22.89 | +2.923% | 16,921 | +29.969% | |
| 2026-06-08 | 22.22 | 22.44 | 21.93 | 22.24 | +0.090% | 17,417 | +33.768% | |
| 2026-06-05 | 21.87 | 22.38 | 21.87 | 22.22 | +0.543% | 16,264 | +33.888% | |
| 2026-06-04 | 20.96 | 22.10 | 20.96 | 22.10 | +5.113% | 16,105 | +34.615% | |
| 2026-06-03 | 21.29 | 21.29 | 21.00 | 21.02 | -0.591% | 28,074 | +41.498% | |
| 2026-06-02 | 21.39 | 21.80 | 21.12 | 21.15 | -1.076% | 13,373 | +40.662% | |
| 2026-06-01 | 21.52 | 21.91 | 21.27 | 21.38 | -1.019% | 16,723 | +39.149% | |
| 2026-05-29 | 21.97 | 22.40 | 21.50 | 21.60 | -1.729% | 21,326 | +37.731% | |
| 2026-05-28 | 22.06 | 22.43 | 21.61 | 21.98 | -1.036% | 16,918 | +35.350% | |
| 2026-05-27 | 22.09 | 22.36 | 22.06 | 22.21 | -0.404% | 10,748 | +33.949% | |
| 2026-05-26 | 21.80 | 22.43 | 21.80 | 22.30 | +2.200% | 11,135 | +33.408% | |
| 2026-05-22 | 21.70 | 21.89 | 21.60 | 21.82 | +1.488% | 6,196 | +36.343% | |
| 2026-05-21 | 21.50 | 21.67 | 21.37 | 21.50 | -1.240% | 8,749 | +38.372% | |
| 2026-05-20 | 21.63 | 21.77 | 21.63 | 21.77 | +0.880% | 5,672 | +36.656% | |
| 2026-05-19 | 21.10 | 21.70 | 21.10 | 21.58 | +0.841% | 5,372 | +37.859% | |
| 2026-05-18 | 21.26 | 21.75 | 21.26 | 21.40 | +0.659% | 6,431 | +39.019% | |
| 2026-05-15 | 21.60 | 21.60 | 21.26 | 21.26 | -2.789% | 9,017 | +39.934% | Div $0.160 |
| 2026-05-14 | 21.95 | 22.27 | 21.87 | 21.87 | -0.410% | 4,858 | +36.031% | |
| 2026-05-13 | 22.14 | 23.00 | 21.96 | 21.96 | -2.313% | 4,228 | +35.474% | |
| 2026-05-12 | 22.34 | 22.48 | 21.95 | 22.48 | +0.627% | 5,188 | +32.340% | |
| 2026-05-11 | 21.68 | 22.34 | 21.68 | 22.34 | +0.269% | 6,634 | +33.169% | |
| 2026-05-08 | 22.65 | 22.77 | 22.28 | 22.28 | -2.281% | 6,235 | +33.528% | |
| 2026-05-07 | 22.54 | 22.97 | 22.50 | 22.80 | +1.469% | 5,520 | +30.482% | |
| 2026-05-06 | 21.79 | 22.66 | 21.79 | 22.47 | +3.121% | 9,491 | +32.399% | |
| 2026-05-05 | 21.34 | 21.79 | 21.34 | 21.79 | +1.208% | 5,203 | +36.531% | |
| 2026-05-04 | 21.69 | 22.34 | 21.14 | 21.53 | -0.738% | 18,733 | +38.179% | |
| 2026-05-01 | 20.86 | 21.69 | 20.86 | 21.69 | +4.079% | 5,658 | +37.160% | |
| 2026-04-30 | 21.04 | 21.48 | 20.82 | 20.84 | -1.929% | 8,592 | +42.754% | |
| 2026-04-29 | 21.90 | 22.09 | 21.25 | 21.25 | -5.429% | 17,901 | +40.000% | |
| 2026-04-28 | 22.98 | 23.00 | 22.34 | 22.47 | +0.582% | 12,057 | +32.399% | |
| 2026-04-27 | 22.16 | 23.00 | 22.16 | 22.34 | +0.721% | 11,375 | +33.169% | |
| 2026-04-24 | 21.32 | 22.18 | 21.32 | 22.18 | +4.083% | 4,709 | +34.130% | |
| 2026-04-23 | 20.93 | 22.04 | 20.93 | 21.31 | -1.297% | 4,698 | +39.606% | |
| 2026-04-22 | 20.88 | 21.67 | 20.88 | 21.59 | +2.859% | 7,170 | +37.795% | |
| 2026-04-21 | 21.82 | 21.82 | 20.99 | 20.99 | -4.243% | 4,737 | +41.734% | |
| 2026-04-20 | 22.28 | 22.55 | 21.92 | 21.92 | -2.751% | 11,116 | +35.721% | |
| 2026-04-17 | 22.22 | 22.70 | 22.18 | 22.54 | +2.735% | 10,794 | +31.988% | |
| 2026-04-16 | 22.00 | 22.00 | 21.94 | 21.94 | -1.037% | 3,064 | +35.597% | |
| 2026-04-15 | 22.38 | 22.42 | 22.05 | 22.17 | -1.598% | 5,526 | +34.190% | |
| 2026-04-14 | 22.36 | 22.53 | 22.20 | 22.53 | +0.446% | 4,710 | +32.046% | |
| 2026-04-13 | 22.06 | 22.70 | 21.25 | 22.43 | +0.583% | 9,904 | +32.635% | |
| 2026-04-10 | 22.31 | 22.60 | 22.09 | 22.30 | +0.360% | 4,206 | +33.408% | |
| 2026-04-09 | 21.98 | 22.22 | 21.14 | 22.22 | -0.671% | 7,837 | +33.888% | |
| 2026-04-08 | 21.46 | 22.37 | 21.46 | 22.37 | +6.170% | 13,780 | +32.991% | |
| 2026-04-07 | 20.68 | 21.11 | 20.68 | 21.07 | +2.182% | 9,095 | +41.196% | |
| 2026-04-06 | 20.42 | 21.09 | 20.42 | 20.62 | +0.684% | 15,891 | +44.277% | |
| 2026-04-02 | 20.53 | 21.18 | 20.34 | 20.48 | -1.349% | 9,822 | +45.264% | |
| 2026-04-01 | 20.94 | 21.19 | 20.76 | 20.76 | -1.143% | 8,045 | +43.304% | |
| 2026-03-31 | 21.36 | 21.36 | 20.90 | 21.00 | -1.037% | 12,553 | +41.667% | |
| 2026-03-30 | 20.73 | 21.22 | 20.65 | 21.22 | +3.110% | 10,049 | +40.198% | |
| 2026-03-27 | 20.54 | 20.74 | 20.27 | 20.58 | -0.097% | 7,713 | +44.558% | |
| 2026-03-26 | 20.02 | 20.84 | 20.02 | 20.60 | +2.081% | 9,991 | +44.417% | |
| 2026-03-25 | 20.63 | 20.63 | 20.16 | 20.18 | -1.417% | 7,861 | +47.423% | |
| 2026-03-24 | 20.76 | 20.76 | 20.47 | 20.47 | -1.681% | 5,195 | +45.335% | |
| 2026-03-23 | 20.24 | 20.82 | 20.24 | 20.82 | +4.204% | 10,614 | +42.891% | |
| 2026-03-20 | 19.97 | 20.29 | 19.93 | 19.98 | -0.150% | 40,182 | +48.899% | |
| 2026-03-19 | 19.90 | 20.20 | 19.81 | 20.01 | +0.603% | 8,836 | +48.676% | |
| 2026-03-18 | 20.23 | 20.23 | 19.87 | 19.89 | -1.729% | 16,004 | +49.573% | |
| 2026-03-17 | 20.31 | 20.69 | 20.18 | 20.24 | -0.345% | 21,739 | +46.986% | |
| 2026-03-16 | 20.09 | 20.31 | 20.01 | 20.31 | +2.163% | 9,268 | +46.480% | |
| 2026-03-13 | 20.36 | 20.36 | 19.88 | 19.88 | -1.924% | 9,877 | +49.648% | |
| 2026-03-12 | 20.00 | 20.83 | 19.54 | 20.27 | +0.198% | 17,967 | +46.769% | |
| 2026-03-11 | 20.00 | 20.34 | 19.75 | 20.23 | +0.347% | 18,911 | +47.059% | |
| 2026-03-10 | 20.12 | 20.37 | 19.97 | 20.16 | -1.031% | 12,084 | +47.569% | |
| 2026-03-09 | 20.11 | 20.55 | 19.95 | 20.37 | 0.000% | 13,299 | +46.048% | |
| 2026-03-06 | 20.31 | 20.44 | 20.11 | 20.37 | -1.260% | 13,242 | +46.048% | |
| 2026-03-05 | 20.66 | 20.66 | 20.35 | 20.63 | -0.048% | 10,574 | +44.207% | |
| 2026-03-04 | 20.52 | 20.71 | 20.46 | 20.64 | +0.389% | 8,888 | +44.138% | |
| 2026-03-03 | 20.31 | 20.75 | 20.12 | 20.56 | -0.724% | 14,609 | +44.698% | |
| 2026-03-02 | 20.61 | 20.96 | 19.95 | 20.71 | -0.241% | 15,094 | +43.650% | |
| 2026-02-27 | 21.20 | 21.48 | 20.75 | 20.76 | -2.075% | 27,671 | +43.304% | |
| 2026-02-26 | 20.99 | 21.36 | 20.99 | 21.20 | +0.617% | 8,241 | +40.330% | |
| 2026-02-25 | 20.77 | 21.08 | 20.76 | 21.07 | +1.249% | 8,262 | +41.196% | |
| 2026-02-24 | 21.21 | 21.26 | 20.81 | 20.81 | -1.840% | 7,425 | +42.960% | |
| 2026-02-23 | 21.69 | 21.69 | 21.03 | 21.20 | -2.124% | 14,194 | +40.330% | |
| 2026-02-20 | 21.30 | 21.66 | 21.18 | 21.66 | +1.262% | 9,626 | +37.350% | |
| 2026-02-19 | 21.20 | 21.46 | 21.02 | 21.39 | +1.087% | 8,221 | +39.084% | |
| 2026-02-18 | 21.26 | 21.33 | 20.95 | 21.16 | -0.424% | 14,280 | +40.595% | |
| 2026-02-17 | 20.97 | 21.29 | 20.81 | 21.25 | +1.529% | 14,009 | +40.000% | |
| 2026-02-13 | 20.99 | 21.82 | 20.91 | 20.93 | -0.759% | 9,447 | +42.140% | Div $0.155 |
| 2026-02-12 | 21.49 | 21.49 | 20.91 | 21.09 | -0.519% | 7,959 | +41.062% | |
| 2026-02-11 | 21.23 | 21.42 | 21.17 | 21.20 | -0.094% | 7,768 | +40.330% | |
| 2026-02-10 | 21.41 | 21.81 | 21.14 | 21.22 | -2.077% | 22,211 | +40.198% | |
| 2026-02-09 | 21.98 | 22.20 | 21.67 | 21.67 | -2.034% | 8,293 | +37.287% | |
| 2026-02-06 | 22.55 | 22.55 | 22.11 | 22.12 | -0.090% | 11,268 | +34.494% | |
| 2026-02-05 | 22.22 | 22.22 | 22.05 | 22.14 | -0.315% | 8,628 | +34.372% | |
| 2026-02-04 | 22.39 | 22.70 | 21.75 | 22.21 | -0.090% | 12,314 | +33.949% | |
| 2026-02-03 | 22.62 | 22.74 | 21.66 | 22.23 | -1.288% | 7,838 | +33.828% | |
| 2026-02-02 | 22.22 | 22.87 | 21.90 | 22.52 | -1.358% | 27,149 | +32.105% | |
| 2026-01-30 | 21.70 | 22.99 | 21.41 | 22.83 | +1.107% | 11,025 | +30.311% | |
| 2026-01-29 | 21.86 | 22.58 | 21.86 | 22.58 | +3.864% | 5,437 | +31.754% | |
| 2026-01-28 | 21.57 | 21.74 | 21.29 | 21.74 | -1.629% | 4,540 | +36.845% | |
| 2026-01-27 | 21.98 | 22.54 | 21.98 | 22.10 | +0.136% | 7,713 | +34.615% | |
| 2026-01-26 | 22.04 | 22.41 | 22.04 | 22.07 | +0.227% | 4,911 | +34.798% | |
| 2026-01-23 | 22.78 | 22.78 | 22.02 | 22.02 | -4.094% | 6,968 | +35.104% | |
| 2026-01-22 | 22.49 | 23.06 | 22.49 | 22.96 | +2.090% | 5,891 | +29.573% | |
| 2026-01-21 | 21.84 | 22.50 | 21.84 | 22.49 | +4.265% | 9,874 | +32.281% | |
| 2026-01-20 | 21.50 | 22.23 | 21.08 | 21.57 | -2.155% | 7,919 | +37.923% | |
| 2026-01-16 | 21.76 | 22.12 | 21.76 | 22.05 | +0.985% | 6,440 | +34.951% | |
| 2026-01-15 | 21.65 | 22.11 | 20.67 | 21.83 | +1.065% | 8,826 | +36.280% | |
| 2026-01-14 | 21.25 | 21.61 | 21.02 | 21.60 | +2.370% | 8,535 | +37.731% | |
| 2026-01-13 | 21.07 | 21.48 | 21.00 | 21.10 | -0.519% | 10,292 | +40.995% | |
| 2026-01-12 | 21.07 | 21.56 | 20.90 | 21.21 | +0.904% | 7,676 | +40.264% | |
| 2026-01-09 | 21.23 | 21.28 | 20.99 | 21.02 | -1.407% | 9,680 | +41.532% | |
| 2026-01-08 | 21.00 | 21.54 | 21.00 | 21.32 | +1.912% | 17,208 | +39.540% | |
| 2026-01-07 | 21.21 | 21.91 | 20.86 | 20.92 | -3.148% | 18,322 | +42.208% | |
| 2026-01-06 | 21.85 | 21.90 | 21.39 | 21.60 | -2.395% | 9,422 | +37.731% | |
| 2026-01-05 | 21.37 | 22.27 | 21.37 | 22.13 | +3.556% | 14,965 | +34.433% | |
| 2026-01-02 | 22.41 | 22.48 | 21.23 | 21.37 | -4.041% | 9,914 | +39.214% | |
| 2025-12-31 | 21.91 | 22.27 | 21.73 | 22.27 | +1.227% | 5,114 | +33.588% | |
| 2025-12-30 | 21.70 | 22.96 | 21.50 | 22.00 | +1.664% | 11,658 | +35.227% | |
| 2025-12-29 | 21.77 | 22.00 | 21.50 | 21.64 | -1.142% | 13,998 | +37.477% | |
| 2025-12-26 | 22.00 | 22.33 | 21.70 | 21.89 | -0.500% | 9,630 | +35.907% | |
| 2025-12-24 | 22.36 | 22.60 | 21.63 | 22.00 | -1.257% | 8,848 | +35.227% | |
| 2025-12-23 | 22.51 | 22.59 | 22.27 | 22.28 | -0.358% | 6,005 | +33.528% | |
| 2025-12-22 | 23.20 | 23.28 | 22.36 | 22.36 | -3.078% | 11,559 | +33.050% | |
| 2025-12-19 | 23.59 | 23.83 | 22.93 | 23.07 | -2.121% | 30,083 | +28.955% | |
| 2025-12-18 | 23.50 | 23.93 | 23.37 | 23.57 | +0.899% | 15,319 | +26.220% | |
| 2025-12-17 | 23.30 | 23.82 | 23.26 | 23.36 | -0.680% | 8,133 | +27.354% | |
| 2025-12-16 | 23.85 | 23.87 | 23.30 | 23.52 | -0.927% | 19,179 | +26.488% | |
| 2025-12-15 | 23.12 | 23.90 | 22.68 | 23.74 | +3.083% | 20,769 | +25.316% | |
| 2025-12-12 | 23.24 | 23.29 | 22.83 | 23.03 | -2.250% | 21,874 | +29.179% | |
| 2025-12-11 | 22.82 | 23.77 | 22.82 | 23.56 | +3.243% | 17,765 | +26.273% | |
| 2025-12-10 | 21.84 | 23.11 | 21.84 | 22.82 | +4.583% | 26,106 | +30.368% | |
| 2025-12-09 | 21.62 | 21.99 | 21.39 | 21.82 | +1.867% | 12,891 | +36.343% | |
| 2025-12-08 | 21.23 | 21.58 | 21.23 | 21.42 | +0.895% | 7,296 | +38.889% | |
| 2025-12-05 | 21.70 | 21.77 | 21.19 | 21.23 | -2.166% | 7,589 | +40.132% | |
| 2025-12-04 | 21.92 | 22.20 | 21.48 | 21.70 | -0.367% | 14,453 | +37.097% | |
| 2025-12-03 | 22.00 | 22.00 | 21.30 | 21.78 | +2.833% | 15,209 | +36.593% | |
| 2025-12-02 | 21.87 | 21.87 | 21.18 | 21.18 | -2.441% | 6,889 | +40.463% | |
| 2025-12-01 | 21.38 | 21.95 | 21.16 | 21.71 | +1.472% | 10,981 | +37.034% | |
| 2025-11-28 | 21.52 | 22.05 | 21.39 | 21.39 | -1.041% | 12,207 | +39.051% | |
| 2025-11-26 | 21.45 | 21.65 | 20.12 | 21.62 | +0.558% | 15,125 | +37.604% | |
| 2025-11-25 | 21.02 | 21.52 | 20.84 | 21.50 | +3.865% | 12,023 | +38.372% | |
| 2025-11-24 | 21.35 | 21.35 | 20.57 | 20.70 | -2.012% | 10,556 | +43.720% | |
| 2025-11-21 | 20.00 | 21.30 | 20.00 | 21.13 | +6.209% | 16,223 | +40.828% | |
| 2025-11-20 | 20.18 | 20.32 | 19.67 | 19.89 | -0.100% | 16,516 | +49.573% | |
| 2025-11-19 | 19.87 | 20.37 | 19.85 | 19.91 | +0.810% | 18,919 | +49.422% | |
| 2025-11-18 | 19.52 | 20.23 | 19.52 | 19.75 | +0.663% | 7,946 | +50.633% | |
| 2025-11-17 | 20.26 | 20.38 | 19.62 | 19.62 | -3.729% | 18,528 | +51.631% | |
| 2025-11-14 | 21.07 | 21.81 | 20.25 | 20.38 | -4.633% | 19,452 | +45.976% | Div $0.155 |
| 2025-11-13 | 21.38 | 21.58 | 21.16 | 21.37 | +0.802% | 10,281 | +39.214% | |
| 2025-11-12 | 21.09 | 21.83 | 21.02 | 21.20 | +2.070% | 13,627 | +40.330% | |
| 2025-11-11 | 21.05 | 21.29 | 20.77 | 20.77 | -1.657% | 6,748 | +43.235% | |
| 2025-11-10 | 21.93 | 22.41 | 21.12 | 21.12 | -2.448% | 21,108 | +40.862% | |
| 2025-11-07 | 21.13 | 21.96 | 20.71 | 21.65 | +4.087% | 23,992 | +37.413% | |
| 2025-11-06 | 20.69 | 21.33 | 20.50 | 20.80 | +0.971% | 22,697 | +43.029% | |
| 2025-11-05 | 19.94 | 20.63 | 19.45 | 20.60 | +4.781% | 10,939 | +44.417% | |
| 2025-11-04 | 19.36 | 19.79 | 19.36 | 19.66 | +5.021% | 12,689 | +51.322% | |
| 2025-11-03 | 19.11 | 19.11 | 18.72 | 18.72 | -4.294% | 7,409 | +58.921% | |
| 2025-10-31 | 18.40 | 19.95 | 18.40 | 19.56 | +3.767% | 15,495 | +52.096% | |
| 2025-10-30 | 18.52 | 19.33 | 18.16 | 18.85 | +0.480% | 5,878 | +57.825% | |
| 2025-10-29 | 19.07 | 19.43 | 18.76 | 18.76 | -2.999% | 9,727 | +58.582% | |
| 2025-10-28 | 19.28 | 19.34 | 18.92 | 19.34 | +0.311% | 6,842 | +53.826% | |
| 2025-10-27 | 19.27 | 19.64 | 19.24 | 19.28 | +0.208% | 6,383 | +54.305% | |
| 2025-10-24 | 19.04 | 19.24 | 19.04 | 19.24 | -0.207% | 1,994 | +54.626% | |
| 2025-10-23 | 19.28 | 19.55 | 19.24 | 19.28 | -2.872% | 3,915 | +54.305% | |
| 2025-10-22 | 19.55 | 19.85 | 19.11 | 19.85 | +0.813% | 6,124 | +49.874% | |
| 2025-10-21 | 19.43 | 19.71 | 19.15 | 19.69 | +0.716% | 13,330 | +51.092% | |
| 2025-10-20 | 18.77 | 19.55 | 18.55 | 19.55 | +4.490% | 8,911 | +52.174% | |
| 2025-10-17 | 18.44 | 18.83 | 18.44 | 18.71 | +1.492% | 12,152 | +59.006% | |
| 2025-10-16 | 19.51 | 19.51 | 18.43 | 18.43 | -6.705% | 6,888 | +61.378% | |
| 2025-10-15 | 19.50 | 19.76 | 19.31 | 19.76 | -0.152% | 6,564 | +50.557% | |
| 2025-10-14 | 18.77 | 19.79 | 18.76 | 19.79 | +4.378% | 20,300 | +50.328% | |
| 2025-10-13 | 18.42 | 19.28 | 18.33 | 18.96 | +4.061% | 16,884 | +56.909% | |
| 2025-10-10 | 18.51 | 18.51 | 18.20 | 18.22 | -2.148% | 14,908 | +63.282% | |
| 2025-10-09 | 18.87 | 19.22 | 18.53 | 18.62 | -3.021% | 18,437 | +59.774% | |
| 2025-10-08 | 18.88 | 19.23 | 18.88 | 19.20 | +0.576% | 21,469 | +54.948% | |
| 2025-10-07 | 19.21 | 19.35 | 18.97 | 19.09 | -1.851% | 13,362 | +55.841% | |
| 2025-10-06 | 19.18 | 19.45 | 19.18 | 19.45 | +1.355% | 10,328 | +52.956% | |
| 2025-10-03 | 19.28 | 19.38 | 19.12 | 19.19 | +0.629% | 6,997 | +55.029% | |
| 2025-10-02 | 19.09 | 19.37 | 18.95 | 19.07 | -0.157% | 12,386 | +56.004% | |
| 2025-10-01 | 19.17 | 19.35 | 18.92 | 19.10 | -0.985% | 12,491 | +55.759% | |
| 2025-09-30 | 19.17 | 19.35 | 19.04 | 19.29 | -1.279% | 13,358 | +54.225% | |
| 2025-09-29 | 20.56 | 20.56 | 19.49 | 19.54 | -3.649% | 36,252 | +52.252% | |
| 2025-09-26 | 20.53 | 20.95 | 20.15 | 20.28 | -1.362% | 10,213 | +46.696% | |
| 2025-09-25 | 20.27 | 20.89 | 20.03 | 20.56 | +1.082% | 7,765 | +44.698% | |
| 2025-09-24 | 20.55 | 21.43 | 20.31 | 20.34 | -0.974% | 10,890 | +46.264% | |
| 2025-09-23 | 20.46 | 21.30 | 20.04 | 20.54 | +1.282% | 17,597 | +44.839% | |
| 2025-09-22 | 20.71 | 20.91 | 20.19 | 20.28 | -3.704% | 19,813 | +46.696% | |
| 2025-09-19 | 21.11 | 21.11 | 20.22 | 21.06 | -0.331% | 62,592 | +41.263% | |
| 2025-09-18 | 20.55 | 21.23 | 20.55 | 21.13 | +1.880% | 10,632 | +40.795% | |
| 2025-09-17 | 20.42 | 21.11 | 20.05 | 20.74 | +1.121% | 20,066 | +43.443% | |
| 2025-09-16 | 20.43 | 20.55 | 20.00 | 20.51 | +0.638% | 16,329 | +45.051% | |
| 2025-09-15 | 20.86 | 20.86 | 20.30 | 20.38 | -2.441% | 11,664 | +45.976% | |
| 2025-09-12 | 21.59 | 21.59 | 20.89 | 20.89 | -3.063% | 5,378 | +42.413% | |
| 2025-09-11 | 21.43 | 21.74 | 21.43 | 21.55 | +0.560% | 6,342 | +38.051% | |
| 2025-09-10 | 21.60 | 21.60 | 21.21 | 21.43 | -0.970% | 6,941 | +38.824% | |
| 2025-09-09 | 20.00 | 21.82 | 20.00 | 21.64 | -2.037% | 8,811 | +37.477% | |
| 2025-09-08 | 22.01 | 22.09 | 21.86 | 22.09 | -0.045% | 11,359 | +34.676% | |
| 2025-09-05 | 22.15 | 22.36 | 21.86 | 22.10 | +0.318% | 11,207 | +34.615% | |
| 2025-09-04 | 22.07 | 22.25 | 21.75 | 22.03 | +0.548% | 26,276 | +35.043% | |
| 2025-09-03 | 21.50 | 21.98 | 21.06 | 21.91 | +2.145% | 28,782 | +35.783% | |
| 2025-09-02 | 20.92 | 21.46 | 20.61 | 21.45 | +2.143% | 48,307 | +38.695% | |
| 2025-08-29 | 21.36 | 21.81 | 20.93 | 21.00 | -0.709% | 80,373 | +41.667% | |
| 2025-08-28 | 21.41 | 21.59 | 21.11 | 21.15 | -0.236% | 50,522 | +40.662% | |
| 2025-08-27 | 20.93 | 21.63 | 20.82 | 21.20 | +1.435% | 35,279 | +40.330% | |
| 2025-08-26 | 20.94 | 21.12 | 20.82 | 20.90 | +0.096% | 36,886 | +42.344% | |
| 2025-08-25 | 20.99 | 21.20 | 20.76 | 20.88 | -0.096% | 17,485 | +42.481% | |
| 2025-08-22 | 20.71 | 21.23 | 20.71 | 20.90 | +0.966% | 49,729 | +42.344% | |
| 2025-08-21 | 20.63 | 20.72 | 20.50 | 20.70 | -0.241% | 5,778 | +43.720% | |
| 2025-08-20 | 20.88 | 21.47 | 20.66 | 20.75 | -0.144% | 11,694 | +43.373% | |
| 2025-08-19 | 20.26 | 21.19 | 20.26 | 20.78 | +0.048% | 13,102 | +43.167% | |
| 2025-08-18 | 20.81 | 21.33 | 20.64 | 20.77 | -0.192% | 19,820 | +43.235% | |
| 2025-08-15 | 21.32 | 21.70 | 20.69 | 20.81 | -2.392% | 13,536 | +42.960% | Div $0.150 |
| 2025-08-14 | 21.34 | 21.63 | 21.32 | 21.32 | -1.433% | 10,073 | +39.540% | |
| 2025-08-13 | 21.29 | 21.77 | 20.86 | 21.63 | +1.645% | 35,922 | +37.540% | |
| 2025-08-12 | 20.71 | 21.50 | 20.63 | 21.28 | +2.752% | 37,757 | +39.803% | |
| 2025-08-11 | 20.84 | 21.16 | 19.88 | 20.71 | +0.097% | 15,832 | +43.650% | |
| 2025-08-08 | 20.21 | 20.90 | 20.19 | 20.69 | +2.987% | 13,503 | +43.789% | |
| 2025-08-07 | 20.48 | 20.49 | 19.85 | 20.09 | -1.132% | 16,986 | +48.084% | |
| 2025-08-06 | 20.02 | 20.52 | 20.02 | 20.32 | +0.346% | 13,044 | +46.407% | |
| 2025-08-05 | 20.27 | 20.55 | 19.88 | 20.25 | +0.746% | 46,526 | +46.914% | |
| 2025-08-04 | 19.12 | 20.11 | 19.12 | 20.10 | +5.957% | 22,903 | +48.010% | |
| 2025-08-01 | 18.75 | 18.97 | 18.34 | 18.97 | +0.851% | 17,621 | +56.827% | |
| 2025-07-31 | 19.11 | 19.16 | 18.81 | 18.81 | -2.589% | 15,138 | +58.161% | |
| 2025-07-30 | 19.55 | 19.82 | 18.95 | 19.31 | -0.566% | 17,770 | +54.065% | |
| 2025-07-29 | 20.06 | 20.06 | 19.40 | 19.42 | -1.770% | 11,682 | +53.193% | |
| 2025-07-28 | 19.68 | 20.02 | 19.68 | 19.77 | +0.203% | 16,059 | +50.481% | |
| 2025-07-25 | 19.75 | 20.07 | 19.31 | 19.73 | -0.354% | 13,235 | +50.786% | |
| 2025-07-24 | 19.77 | 20.07 | 19.72 | 19.80 | +0.253% | 18,574 | +50.253% | |
| 2025-07-23 | 19.67 | 19.81 | 19.62 | 19.75 | +0.868% | 20,900 | +50.633% | |
| 2025-07-22 | 19.77 | 19.80 | 19.50 | 19.58 | -1.559% | 18,101 | +51.941% | |
| 2025-07-21 | 19.53 | 19.90 | 19.53 | 19.89 | +2.000% | 16,150 | +49.573% | |
| 2025-07-18 | 19.72 | 19.95 | 19.46 | 19.50 | 0.000% | 22,063 | +52.564% | |
| 2025-07-17 | 19.09 | 19.79 | 19.09 | 19.50 | +1.299% | 29,975 | +52.564% | |
| 2025-07-16 | 18.95 | 19.37 | 18.82 | 19.25 | +1.690% | 15,850 | +54.545% | |
| 2025-07-15 | 19.30 | 19.30 | 18.62 | 18.93 | -1.458% | 50,162 | +57.158% | |
| 2025-07-14 | 18.95 | 19.25 | 18.95 | 19.21 | +1.586% | 8,608 | +54.867% | |
| 2025-07-11 | 18.94 | 19.26 | 18.91 | 18.91 | -2.776% | 10,430 | +57.324% | |
| 2025-07-10 | 19.61 | 19.80 | 19.44 | 19.45 | -0.866% | 23,944 | +52.956% | |
| 2025-07-09 | 19.66 | 19.87 | 19.45 | 19.62 | -0.406% | 18,885 | +51.631% | |
| 2025-07-08 | 19.20 | 19.87 | 18.92 | 19.70 | +3.141% | 17,970 | +51.015% | |
| 2025-07-07 | 19.11 | 19.38 | 19.02 | 19.10 | -0.882% | 33,775 | +55.759% | |
| 2025-07-03 | 18.85 | 19.27 | 18.85 | 19.27 | +1.421% | 16,653 | +54.385% | |
| 2025-07-02 | 19.18 | 19.46 | 18.81 | 19.00 | 0.000% | 30,009 | +56.579% | |
| 2025-07-01 | 18.89 | 19.53 | 18.73 | 19.00 | -0.524% | 50,900 | +56.579% | |
| 2025-06-30 | 18.05 | 19.15 | 18.00 | 19.10 | +3.974% | 82,551 | +55.759% | |
| 2025-06-27 | 18.01 | 18.48 | 17.79 | 18.37 | +1.604% | 768,936 | +61.949% | |
| 2025-06-26 | 17.50 | 18.44 | 17.50 | 18.08 | +3.020% | 55,227 | +64.546% | |
| 2025-06-25 | 17.70 | 18.00 | 17.16 | 17.55 | -0.847% | 29,504 | +69.516% | |
| 2025-06-24 | 17.51 | 17.80 | 17.51 | 17.70 | +1.317% | 46,314 | +68.079% | |
| 2025-06-23 | 17.46 | 17.80 | 17.21 | 17.47 | -0.851% | 35,877 | +70.292% | |
| 2025-06-20 | 17.55 | 17.74 | 17.27 | 17.62 | +1.439% | 25,180 | +68.842% | |
| 2025-06-18 | 17.19 | 17.37 | 17.10 | 17.37 | +1.047% | 28,730 | +71.272% | |
| 2025-06-17 | 17.72 | 17.90 | 17.10 | 17.19 | -2.689% | 35,533 | +73.066% | |
| 2025-06-16 | 18.14 | 18.23 | 17.66 | 17.66 | -2.133% | 20,312 | +68.412% | |
| 2025-06-13 | 18.28 | 18.34 | 17.98 | 18.05 | -1.742% | 17,583 | +64.820% | |
| 2025-06-12 | 18.28 | 18.39 | 18.21 | 18.37 | +0.273% | 11,210 | +61.949% | |
| 2025-06-11 | 18.24 | 18.39 | 18.12 | 18.32 | +0.494% | 22,086 | +62.391% | |
| 2025-06-10 | 18.03 | 18.31 | 18.02 | 18.23 | +0.774% | 31,975 | +63.193% | |
| 2025-06-09 | 18.20 | 18.34 | 17.98 | 18.09 | -0.768% | 12,395 | +64.456% | |
| 2025-06-06 | 18.04 | 18.50 | 18.04 | 18.23 | +1.053% | 20,445 | +63.193% | |
| 2025-06-05 | 18.01 | 18.50 | 17.94 | 18.04 | -0.221% | 23,527 | +64.911% | |
| 2025-06-04 | 18.61 | 18.99 | 18.08 | 18.08 | -2.217% | 21,226 | +64.546% | |
| 2025-06-03 | 18.85 | 19.03 | 18.32 | 18.49 | -2.940% | 25,604 | +60.898% | |
| 2025-06-02 | 19.48 | 19.48 | 18.96 | 19.05 | -1.804% | 14,657 | +56.168% | |
| 2025-05-30 | 19.59 | 20.07 | 19.39 | 19.40 | -1.020% | 38,296 | +53.351% | |
| 2025-05-29 | 19.68 | 19.68 | 19.36 | 19.60 | -0.457% | 24,475 | +51.786% | |
| 2025-05-28 | 19.02 | 19.88 | 19.02 | 19.69 | +1.915% | 21,700 | +51.092% | |
| 2025-05-27 | 19.43 | 19.49 | 19.15 | 19.32 | +0.312% | 18,099 | +53.986% | |
| 2025-05-23 | 18.77 | 19.49 | 18.77 | 19.26 | -1.129% | 13,831 | +54.465% | |
| 2025-05-22 | 19.70 | 19.80 | 19.39 | 19.48 | -1.067% | 19,411 | +52.721% | |
| 2025-05-21 | 19.80 | 19.82 | 19.51 | 19.69 | -0.706% | 19,813 | +51.092% | |
| 2025-05-20 | 19.82 | 19.83 | 19.36 | 19.83 | +0.050% | 17,916 | +50.025% | |
| 2025-05-19 | 19.36 | 19.86 | 19.01 | 19.82 | +2.694% | 31,375 | +50.101% | |
| 2025-05-16 | 19.89 | 19.89 | 19.30 | 19.30 | -3.258% | 10,296 | +54.145% | Div $0.150 |
| 2025-05-15 | 20.24 | 20.37 | 19.70 | 19.95 | -0.499% | 22,642 | +49.123% | |
| 2025-05-14 | 19.77 | 20.26 | 19.73 | 20.05 | +1.519% | 16,600 | +48.379% | |
| 2025-05-13 | 19.80 | 20.18 | 19.59 | 19.75 | +0.920% | 29,558 | +50.633% | |
| 2025-05-12 | 19.80 | 20.01 | 19.57 | 19.57 | -0.153% | 34,099 | +52.018% | |
| 2025-05-09 | 19.07 | 19.62 | 19.07 | 19.60 | +0.616% | 23,109 | +51.786% | |
| 2025-05-08 | 19.33 | 19.89 | 19.10 | 19.48 | +0.933% | 49,942 | +52.721% | |
| 2025-05-07 | 19.19 | 19.57 | 18.59 | 19.30 | +0.626% | 21,003 | +54.145% | |
| 2025-05-06 | 19.39 | 19.65 | 18.53 | 19.18 | -1.134% | 18,442 | +55.109% | |
| 2025-05-05 | 19.16 | 19.83 | 19.16 | 19.40 | 0.000% | 32,048 | +53.351% | |
| 2025-05-02 | 19.03 | 20.02 | 19.00 | 19.40 | 0.000% | 38,110 | +53.351% |