STBA
S&T Bancorp Inc
stockNASDAQ
Market OpenNov 10, 2026 12:24:49 PM EST
51.25USD-0.253%(-0.13)28,157
Pre-marketNov 10, 2026 9:26:30 AM EST
52.48USD+2.141%(+1.10)
STBA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 51.26 | 51.42 | 50.82 | 51.25 | -0.253% | 28,157 | 0.000% | |
| 2026-11-09 | 51.35 | 51.88 | 51.02 | 51.38 | +1.182% | 164,320 | -0.253% | |
| 2026-11-06 | 50.79 | 52.20 | 50.35 | 50.78 | -0.216% | 231,208 | +0.926% | |
| 2026-11-05 | 52.86 | 53.58 | 50.78 | 50.89 | -2.435% | 215,150 | +0.707% | |
| 2026-11-04 | 52.78 | 53.35 | 51.82 | 52.16 | +1.736% | 256,840 | -1.745% | |
| 2026-11-03 | 52.08 | 52.08 | 50.96 | 51.27 | -1.461% | 214,047 | -0.039% | |
| 2026-11-02 | 50.98 | 52.35 | 50.80 | 52.03 | +2.928% | 237,882 | -1.499% | |
| 2026-10-30 | 51.24 | 51.31 | 50.34 | 50.55 | -1.057% | 189,461 | +1.385% | |
| 2026-10-29 | 51.79 | 51.79 | 50.90 | 51.09 | +1.208% | 204,347 | +0.313% | |
| 2026-10-28 | 50.55 | 50.62 | 49.92 | 50.48 | -0.217% | 201,169 | +1.525% | |
| 2026-10-27 | 51.30 | 51.46 | 50.56 | 50.59 | -0.843% | 204,794 | +1.305% | |
| 2026-10-26 | 50.89 | 51.41 | 50.84 | 51.02 | +0.990% | 244,733 | +0.451% | |
| 2026-10-23 | 50.61 | 50.99 | 50.38 | 50.52 | -0.414% | 254,100 | +1.445% | |
| 2026-10-22 | 49.84 | 51.19 | 49.84 | 50.73 | +3.827% | 366,094 | +1.025% | |
| 2026-10-21 | 49.33 | 49.60 | 48.45 | 48.86 | -0.772% | 217,607 | +4.892% | |
| 2026-10-20 | 48.66 | 49.59 | 48.66 | 49.24 | +1.547% | 144,342 | +4.082% | |
| 2026-10-19 | 48.74 | 48.77 | 47.23 | 48.49 | -0.717% | 150,118 | +5.692% | |
| 2026-10-16 | 48.53 | 49.29 | 48.39 | 48.84 | +0.639% | 216,838 | +4.934% | |
| 2026-10-15 | 48.33 | 48.79 | 48.08 | 48.53 | +1.167% | 235,896 | +5.605% | |
| 2026-10-14 | 47.39 | 48.17 | 47.07 | 47.97 | -0.239% | 189,325 | +6.838% | |
| 2026-10-13 | 48.79 | 48.95 | 47.84 | 48.09 | -0.671% | 154,711 | +6.582% | |
| 2026-10-12 | 48.05 | 48.69 | 47.84 | 48.41 | +0.749% | 140,474 | +5.867% | |
| 2026-10-09 | 48.61 | 48.66 | 47.99 | 48.05 | -1.416% | 148,763 | +6.660% | |
| 2026-10-08 | 48.24 | 48.83 | 47.97 | 48.74 | +0.744% | 256,060 | +5.150% | |
| 2026-10-07 | 48.30 | 49.09 | 47.98 | 48.38 | -0.881% | 250,257 | +5.932% | |
| 2026-10-06 | 49.38 | 49.52 | 48.77 | 48.81 | -0.853% | 175,684 | +4.999% | |
| 2026-10-05 | 49.55 | 49.59 | 49.03 | 49.23 | -0.826% | 298,677 | +4.103% | |
| 2026-10-02 | 49.33 | 49.92 | 49.18 | 49.64 | +1.285% | 353,311 | +3.243% | |
| 2026-10-01 | 48.07 | 49.05 | 47.40 | 49.01 | +1.323% | 263,769 | +4.570% | |
| 2026-09-30 | 48.76 | 48.90 | 47.84 | 48.37 | -0.800% | 340,610 | +5.954% | |
| 2026-09-29 | 49.08 | 49.33 | 48.29 | 48.76 | -0.713% | 256,775 | +5.107% | |
| 2026-09-28 | 49.84 | 49.90 | 49.05 | 49.11 | -1.425% | 311,048 | +4.358% | |
| 2026-09-25 | 49.82 | 50.09 | 49.49 | 49.82 | +0.444% | 312,954 | +2.870% | |
| 2026-09-24 | 49.21 | 49.67 | 48.86 | 49.60 | +1.018% | 258,800 | +3.327% | |
| 2026-09-23 | 49.24 | 49.54 | 48.92 | 49.10 | -0.305% | 241,054 | +4.379% | |
| 2026-09-22 | 49.82 | 50.10 | 49.21 | 49.25 | -0.626% | 301,755 | +4.061% | |
| 2026-09-21 | 50.16 | 50.31 | 49.52 | 49.56 | -1.216% | 235,357 | +3.410% | |
| 2026-09-18 | 49.29 | 50.20 | 48.94 | 50.17 | +1.170% | 1,282,356 | +2.153% | |
| 2026-09-17 | 50.24 | 50.25 | 49.55 | 49.59 | -0.542% | 215,004 | +3.347% | |
| 2026-09-16 | 50.44 | 50.50 | 49.06 | 49.86 | -1.384% | 333,195 | +2.788% | |
| 2026-09-15 | 50.47 | 51.00 | 50.34 | 50.56 | +0.059% | 241,800 | +1.365% | |
| 2026-09-14 | 49.99 | 50.67 | 49.99 | 50.53 | +1.080% | 250,991 | +1.425% | |
| 2026-09-11 | 50.62 | 50.80 | 49.65 | 49.99 | -0.279% | 235,877 | +2.521% | |
| 2026-09-10 | 49.63 | 50.16 | 49.11 | 50.13 | +1.007% | 155,285 | +2.234% | |
| 2026-09-09 | 49.60 | 49.97 | 49.38 | 49.63 | -0.641% | 170,846 | +3.264% | |
| 2026-09-08 | 50.44 | 50.46 | 49.88 | 49.95 | -1.363% | 221,838 | +2.603% | |
| 2026-09-04 | 49.81 | 50.68 | 49.81 | 50.64 | +1.058% | 189,566 | +1.205% | |
| 2026-09-03 | 50.20 | 50.56 | 50.08 | 50.11 | +0.461% | 138,961 | +2.275% | |
| 2026-09-02 | 49.45 | 50.19 | 49.22 | 49.88 | +1.382% | 292,070 | +2.747% | |
| 2026-09-01 | 49.47 | 49.86 | 48.88 | 49.20 | -0.566% | 187,628 | +4.167% | |
| 2026-08-31 | 49.78 | 49.78 | 49.25 | 49.48 | -0.623% | 214,669 | +3.577% | |
| 2026-08-28 | 49.95 | 50.21 | 49.64 | 49.79 | -0.100% | 216,978 | +2.932% | |
| 2026-08-27 | 49.56 | 49.89 | 48.84 | 49.84 | -0.040% | 300,226 | +2.829% | |
| 2026-08-26 | 50.10 | 50.29 | 49.75 | 49.86 | -0.260% | 256,737 | +2.788% | |
| 2026-08-25 | 50.33 | 50.40 | 49.84 | 49.99 | -0.517% | 232,522 | +2.521% | |
| 2026-08-24 | 50.43 | 50.81 | 50.20 | 50.25 | -0.258% | 194,419 | +1.990% | |
| 2026-08-21 | 50.45 | 50.62 | 49.80 | 50.38 | +0.359% | 186,836 | +1.727% | |
| 2026-08-20 | 49.84 | 50.29 | 49.64 | 50.20 | +0.180% | 173,634 | +2.092% | |
| 2026-08-19 | 50.96 | 50.96 | 49.92 | 50.11 | -1.261% | 293,525 | +2.275% | |
| 2026-08-18 | 50.87 | 50.95 | 50.27 | 50.75 | -0.490% | 161,288 | +0.985% | Div $0.370 |
| 2026-08-17 | 51.12 | 51.31 | 50.90 | 51.00 | -0.274% | 223,519 | +0.490% | |
| 2026-08-14 | 51.28 | 51.60 | 51.08 | 51.14 | -0.815% | 163,948 | +0.215% | |
| 2026-08-13 | 51.79 | 52.02 | 51.38 | 51.56 | +0.175% | 223,951 | -0.601% | |
| 2026-08-12 | 51.29 | 51.57 | 51.09 | 51.47 | +0.351% | 216,354 | -0.427% | |
| 2026-08-11 | 50.82 | 51.43 | 50.82 | 51.29 | +1.004% | 165,128 | -0.078% | |
| 2026-08-10 | 50.64 | 51.05 | 50.43 | 50.78 | -0.177% | 234,005 | +0.926% | |
| 2026-08-07 | 51.43 | 51.58 | 50.78 | 50.87 | -1.510% | 298,784 | +0.747% | |
| 2026-08-06 | 52.90 | 53.07 | 51.65 | 51.65 | -1.806% | 245,782 | -0.774% | |
| 2026-08-05 | 52.80 | 52.80 | 52.28 | 52.60 | -0.152% | 156,870 | -2.567% | |
| 2026-08-04 | 52.38 | 53.02 | 52.14 | 52.68 | +0.573% | 267,355 | -2.715% | |
| 2026-08-03 | 52.89 | 52.93 | 52.18 | 52.38 | +0.441% | 251,951 | -2.157% | |
| 2026-07-31 | 52.25 | 52.62 | 51.61 | 52.15 | -0.115% | 279,360 | -1.726% | |
| 2026-07-30 | 53.08 | 53.37 | 52.17 | 52.21 | -1.398% | 187,854 | -1.839% | |
| 2026-07-29 | 53.10 | 53.49 | 52.71 | 52.95 | -0.768% | 401,973 | -3.211% | |
| 2026-07-28 | 52.39 | 53.50 | 52.35 | 53.36 | +2.359% | 332,477 | -3.954% | |
| 2026-07-27 | 52.00 | 52.78 | 52.00 | 52.13 | +0.656% | 258,663 | -1.688% | |
| 2026-07-24 | 51.32 | 52.12 | 51.24 | 51.79 | +1.589% | 325,007 | -1.043% | |
| 2026-07-23 | 51.00 | 51.31 | 48.99 | 50.98 | +2.782% | 619,662 | +0.530% | |
| 2026-07-22 | 49.67 | 49.83 | 49.17 | 49.60 | -0.521% | 304,189 | +3.327% | |
| 2026-07-21 | 49.61 | 49.92 | 49.32 | 49.86 | +0.141% | 289,385 | +2.788% | |
| 2026-07-20 | 49.96 | 50.01 | 49.43 | 49.79 | -0.360% | 216,324 | +2.932% | |
| 2026-07-17 | 50.49 | 50.57 | 49.55 | 49.97 | -1.595% | 315,287 | +2.562% | |
| 2026-07-16 | 49.13 | 51.01 | 49.13 | 50.78 | +2.939% | 305,407 | +0.926% | |
| 2026-07-15 | 48.95 | 49.64 | 48.85 | 49.33 | +1.045% | 237,307 | +3.892% | |
| 2026-07-14 | 48.88 | 49.11 | 48.70 | 48.82 | -0.123% | 230,084 | +4.977% | |
| 2026-07-13 | 48.85 | 49.00 | 48.52 | 48.88 | +0.267% | 230,949 | +4.849% | |
| 2026-07-10 | 48.80 | 49.22 | 48.56 | 48.75 | -0.205% | 255,644 | +5.128% | |
| 2026-07-09 | 48.15 | 49.09 | 47.90 | 48.85 | +1.454% | 194,785 | +4.913% | |
| 2026-07-08 | 48.66 | 48.76 | 48.01 | 48.15 | -1.251% | 235,955 | +6.438% | |
| 2026-07-07 | 49.45 | 50.04 | 48.74 | 48.76 | -1.216% | 215,636 | +5.107% | |
| 2026-07-06 | 49.05 | 49.46 | 48.84 | 49.36 | +0.468% | 208,068 | +3.829% | |
| 2026-07-02 | 50.40 | 50.40 | 48.83 | 49.13 | -1.583% | 250,214 | +4.315% | |
| 2026-07-01 | 49.23 | 50.22 | 49.05 | 49.92 | +1.711% | 264,421 | +2.664% | |
| 2026-06-30 | 48.95 | 49.14 | 48.23 | 49.08 | +0.082% | 191,442 | +4.421% | |
| 2026-06-29 | 49.07 | 49.49 | 48.27 | 49.04 | -0.447% | 270,270 | +4.507% | |
| 2026-06-26 | 49.34 | 49.48 | 48.38 | 49.26 | +0.428% | 623,972 | +4.040% | |
| 2026-06-25 | 48.57 | 49.99 | 48.19 | 49.05 | +0.988% | 216,012 | +4.485% | |
| 2026-06-24 | 48.26 | 48.88 | 48.17 | 48.57 | +0.851% | 287,665 | +5.518% | |
| 2026-06-23 | 47.48 | 48.30 | 46.72 | 48.16 | +1.797% | 286,199 | +6.416% | |
| 2026-06-22 | 46.92 | 47.55 | 46.92 | 47.31 | +1.003% | 250,642 | +8.328% | |
| 2026-06-18 | 47.14 | 47.14 | 46.63 | 46.84 | +0.623% | 670,775 | +9.415% | |
| 2026-06-17 | 47.07 | 47.85 | 46.14 | 46.55 | -1.627% | 358,754 | +10.097% | |
| 2026-06-16 | 47.64 | 47.88 | 46.92 | 47.32 | +0.127% | 267,590 | +8.305% | |
| 2026-06-15 | 48.33 | 48.70 | 47.10 | 47.26 | -1.233% | 270,696 | +8.443% | |
| 2026-06-12 | 47.38 | 47.92 | 46.84 | 47.85 | +1.506% | 215,400 | +7.106% | |
| 2026-06-11 | 47.34 | 47.50 | 46.67 | 47.14 | -0.212% | 211,533 | +8.719% | |
| 2026-06-10 | 46.67 | 47.46 | 46.67 | 47.24 | +1.570% | 232,246 | +8.489% | |
| 2026-06-09 | 46.20 | 47.04 | 45.95 | 46.51 | +1.219% | 228,833 | +10.191% | |
| 2026-06-08 | 45.87 | 46.27 | 45.79 | 45.95 | +0.768% | 185,726 | +11.534% | |
| 2026-06-05 | 44.99 | 46.14 | 44.99 | 45.60 | +0.573% | 245,056 | +12.390% | |
| 2026-06-04 | 44.48 | 45.43 | 44.39 | 45.34 | +2.882% | 250,818 | +13.035% | |
| 2026-06-03 | 45.11 | 45.11 | 44.03 | 44.07 | -2.801% | 244,359 | +16.292% | |
| 2026-06-02 | 44.11 | 45.50 | 44.11 | 45.34 | +2.255% | 206,914 | +13.035% | |
| 2026-06-01 | 44.93 | 45.63 | 44.11 | 44.34 | -1.663% | 174,841 | +15.584% | |
| 2026-05-29 | 44.79 | 45.41 | 44.72 | 45.09 | +0.378% | 215,657 | +13.662% | |
| 2026-05-28 | 44.81 | 45.19 | 44.34 | 44.92 | -0.067% | 169,873 | +14.092% | |
| 2026-05-27 | 45.34 | 45.50 | 44.80 | 44.95 | -0.860% | 190,399 | +14.016% | |
| 2026-05-26 | 45.05 | 45.54 | 44.81 | 45.34 | +1.070% | 221,727 | +13.035% | |
| 2026-05-22 | 45.01 | 45.36 | 44.78 | 44.86 | -0.267% | 247,182 | +14.244% | |
| 2026-05-21 | 44.61 | 45.08 | 44.30 | 44.98 | +0.044% | 278,203 | +13.940% | |
| 2026-05-20 | 44.15 | 45.12 | 43.80 | 44.96 | +1.835% | 294,649 | +13.990% | |
| 2026-05-19 | 44.32 | 44.55 | 43.77 | 44.15 | -0.271% | 265,298 | +16.082% | |
| 2026-05-18 | 43.30 | 44.28 | 43.30 | 44.27 | +2.240% | 239,225 | +15.767% | |
| 2026-05-15 | 43.75 | 43.76 | 43.08 | 43.30 | -1.209% | 325,142 | +18.360% | |
| 2026-05-14 | 43.65 | 44.18 | 43.62 | 43.83 | +0.252% | 281,562 | +16.929% | Div $0.370 |
| 2026-05-13 | 43.75 | 44.16 | 43.54 | 43.72 | -0.704% | 306,112 | +17.223% | |
| 2026-05-12 | 44.20 | 44.22 | 43.20 | 44.03 | 0.000% | 290,854 | +16.398% | |
| 2026-05-11 | 44.52 | 44.89 | 43.81 | 44.03 | -1.101% | 316,652 | +16.398% | |
| 2026-05-08 | 44.49 | 44.62 | 44.31 | 44.52 | -0.022% | 262,453 | +15.117% | |
| 2026-05-07 | 44.61 | 45.06 | 44.45 | 44.53 | -0.022% | 313,474 | +15.091% | |
| 2026-05-06 | 44.89 | 45.17 | 44.28 | 44.54 | -0.514% | 363,933 | +15.065% | |
| 2026-05-05 | 43.99 | 45.03 | 43.96 | 44.77 | +2.145% | 246,196 | +14.474% | |
| 2026-05-04 | 44.01 | 44.45 | 43.70 | 43.83 | -1.016% | 266,553 | +16.929% | |
| 2026-05-01 | 44.09 | 44.59 | 43.89 | 44.28 | +0.340% | 276,635 | +15.741% | |
| 2026-04-30 | 43.79 | 44.48 | 43.42 | 44.13 | +0.822% | 267,590 | +16.134% | |
| 2026-04-29 | 44.20 | 44.45 | 43.48 | 43.77 | -1.485% | 272,845 | +17.089% | |
| 2026-04-28 | 44.34 | 44.88 | 44.26 | 44.43 | +0.817% | 273,493 | +15.350% | |
| 2026-04-27 | 43.12 | 44.26 | 43.12 | 44.07 | +1.967% | 322,007 | +16.292% | |
| 2026-04-24 | 43.32 | 43.93 | 42.42 | 43.22 | -0.735% | 196,601 | +18.579% | |
| 2026-04-23 | 43.43 | 43.74 | 42.62 | 43.54 | +0.299% | 214,655 | +17.708% | |
| 2026-04-22 | 43.57 | 43.91 | 43.18 | 43.41 | -0.069% | 180,789 | +18.060% | |
| 2026-04-21 | 44.17 | 44.44 | 43.34 | 43.44 | -2.074% | 143,255 | +17.979% | |
| 2026-04-20 | 44.00 | 44.55 | 44.00 | 44.36 | +0.476% | 202,401 | +15.532% | |
| 2026-04-17 | 43.97 | 44.87 | 43.81 | 44.15 | +1.681% | 221,696 | +16.082% | |
| 2026-04-16 | 43.57 | 43.74 | 43.30 | 43.42 | -0.572% | 197,012 | +18.033% | |
| 2026-04-15 | 43.76 | 43.98 | 43.25 | 43.67 | -0.456% | 132,351 | +17.357% | |
| 2026-04-14 | 43.82 | 44.06 | 43.19 | 43.87 | -0.046% | 190,156 | +16.822% | |
| 2026-04-13 | 43.70 | 43.96 | 43.31 | 43.89 | +0.183% | 177,597 | +16.769% | |
| 2026-04-10 | 44.55 | 44.64 | 43.58 | 43.81 | -1.661% | 152,498 | +16.982% | |
| 2026-04-09 | 43.45 | 44.72 | 43.41 | 44.55 | +1.852% | 237,675 | +15.039% | |
| 2026-04-08 | 44.00 | 44.40 | 43.50 | 43.74 | +1.461% | 292,361 | +17.170% | |
| 2026-04-07 | 42.50 | 43.20 | 42.50 | 43.11 | +0.349% | 177,555 | +18.882% | |
| 2026-04-06 | 42.30 | 42.98 | 42.15 | 42.96 | +1.059% | 159,782 | +19.297% | |
| 2026-04-02 | 41.72 | 42.52 | 41.59 | 42.51 | +0.544% | 143,079 | +20.560% | |
| 2026-04-01 | 41.85 | 42.56 | 41.79 | 42.28 | +1.076% | 188,963 | +21.216% | |
| 2026-03-31 | 41.81 | 42.23 | 41.25 | 41.83 | +1.283% | 219,534 | +22.520% | |
| 2026-03-30 | 41.23 | 41.49 | 40.89 | 41.30 | +0.879% | 329,422 | +24.092% | |
| 2026-03-27 | 40.95 | 41.20 | 40.67 | 40.94 | -0.727% | 171,451 | +25.183% | |
| 2026-03-26 | 40.81 | 41.43 | 40.81 | 41.24 | +0.170% | 148,398 | +24.273% | |
| 2026-03-25 | 41.44 | 41.60 | 40.93 | 41.17 | +0.219% | 186,784 | +24.484% | |
| 2026-03-24 | 40.54 | 41.59 | 40.54 | 41.08 | +0.317% | 227,772 | +24.757% | |
| 2026-03-23 | 40.75 | 41.79 | 40.34 | 40.95 | +2.580% | 382,941 | +25.153% | |
| 2026-03-20 | 40.14 | 40.42 | 39.50 | 39.92 | -0.548% | 1,267,630 | +28.382% | |
| 2026-03-19 | 39.35 | 40.48 | 39.11 | 40.14 | +1.389% | 244,803 | +27.678% | |
| 2026-03-18 | 39.83 | 39.97 | 39.30 | 39.59 | -0.926% | 334,701 | +29.452% | |
| 2026-03-17 | 40.59 | 40.99 | 39.76 | 39.96 | -0.523% | 208,218 | +28.253% | |
| 2026-03-16 | 40.40 | 40.78 | 40.11 | 40.17 | -0.075% | 250,853 | +27.583% | |
| 2026-03-13 | 40.51 | 40.84 | 39.75 | 40.20 | -0.372% | 188,441 | +27.488% | |
| 2026-03-12 | 39.18 | 40.42 | 38.94 | 40.35 | +0.774% | 195,733 | +27.014% | |
| 2026-03-11 | 40.22 | 40.34 | 39.53 | 40.04 | -1.136% | 282,495 | +27.997% | |
| 2026-03-10 | 40.18 | 41.30 | 39.94 | 40.50 | +0.496% | 329,632 | +26.543% | |
| 2026-03-09 | 39.97 | 40.60 | 39.05 | 40.30 | -1.056% | 279,248 | +27.171% | |
| 2026-03-06 | 40.42 | 40.85 | 39.85 | 40.73 | -1.903% | 220,091 | +25.829% | |
| 2026-03-05 | 42.16 | 42.60 | 41.08 | 41.52 | -2.535% | 233,000 | +23.434% | |
| 2026-03-04 | 42.83 | 42.95 | 42.46 | 42.60 | -0.070% | 227,601 | +20.305% | |
| 2026-03-03 | 41.93 | 42.82 | 41.18 | 42.63 | -0.606% | 404,048 | +20.221% | |
| 2026-03-02 | 41.24 | 43.07 | 40.05 | 42.89 | +2.583% | 326,194 | +19.492% | |
| 2026-02-27 | 43.19 | 43.62 | 41.63 | 41.81 | -4.912% | 409,770 | +22.578% | |
| 2026-02-26 | 44.21 | 44.91 | 43.56 | 43.97 | -0.204% | 296,161 | +16.557% | |
| 2026-02-25 | 43.13 | 44.09 | 43.13 | 44.06 | +2.156% | 230,236 | +16.319% | |
| 2026-02-24 | 42.95 | 43.48 | 42.33 | 43.13 | +0.279% | 257,638 | +18.827% | |
| 2026-02-23 | 44.40 | 44.87 | 42.56 | 43.01 | -3.738% | 331,759 | +19.158% | |
| 2026-02-20 | 44.52 | 44.85 | 44.08 | 44.68 | +0.359% | 359,617 | +14.705% | |
| 2026-02-19 | 43.63 | 44.56 | 43.46 | 44.52 | +1.182% | 344,990 | +15.117% | |
| 2026-02-18 | 43.97 | 44.72 | 43.83 | 44.00 | +0.068% | 276,362 | +16.477% | |
| 2026-02-17 | 43.71 | 44.28 | 43.34 | 43.97 | +0.664% | 238,272 | +16.557% | |
| 2026-02-13 | 43.30 | 43.74 | 42.73 | 43.68 | +0.715% | 216,471 | +17.331% | |
| 2026-02-12 | 43.89 | 44.08 | 42.08 | 43.37 | -1.207% | 221,597 | +18.169% | Div $0.360 |
| 2026-02-11 | 44.38 | 44.71 | 43.74 | 43.90 | -0.341% | 240,890 | +16.743% | |
| 2026-02-10 | 44.27 | 44.80 | 43.73 | 44.05 | -0.519% | 233,414 | +16.345% | |
| 2026-02-09 | 44.00 | 44.66 | 43.96 | 44.28 | +0.340% | 206,709 | +15.741% | |
| 2026-02-06 | 44.24 | 44.45 | 43.85 | 44.13 | +0.023% | 177,032 | +16.134% | |
| 2026-02-05 | 43.98 | 44.46 | 43.07 | 44.12 | +0.433% | 222,475 | +16.160% | |
| 2026-02-04 | 43.86 | 44.27 | 42.81 | 43.93 | +1.012% | 220,561 | +16.663% | |
| 2026-02-03 | 43.14 | 44.03 | 41.46 | 43.49 | +0.648% | 267,466 | +17.843% | |
| 2026-02-02 | 42.67 | 43.64 | 42.12 | 43.21 | +1.337% | 204,070 | +18.607% | |
| 2026-01-30 | 41.93 | 42.71 | 41.25 | 42.64 | +1.283% | 321,245 | +20.192% | |
| 2026-01-29 | 41.98 | 42.41 | 41.56 | 42.10 | +0.983% | 399,209 | +21.734% | |
| 2026-01-28 | 42.15 | 42.51 | 41.69 | 41.69 | -0.997% | 205,295 | +22.931% | |
| 2026-01-27 | 42.10 | 42.45 | 41.77 | 42.11 | +0.310% | 195,193 | +21.705% | |
| 2026-01-26 | 41.78 | 43.28 | 41.61 | 41.98 | +2.191% | 247,529 | +22.082% | |
| 2026-01-23 | 42.86 | 42.88 | 40.90 | 41.08 | -4.841% | 198,462 | +24.757% | |
| 2026-01-22 | 42.27 | 43.90 | 42.27 | 43.17 | +2.933% | 280,645 | +18.717% | |
| 2026-01-21 | 40.41 | 42.02 | 40.17 | 41.94 | +4.341% | 196,620 | +22.198% | |
| 2026-01-20 | 39.85 | 40.52 | 39.85 | 40.20 | -0.704% | 144,792 | +27.503% | |
| 2026-01-16 | 40.73 | 40.88 | 40.39 | 40.48 | -0.833% | 113,010 | +26.606% | |
| 2026-01-15 | 39.97 | 41.06 | 39.97 | 40.82 | +2.076% | 96,733 | +25.551% | |
| 2026-01-14 | 39.50 | 40.00 | 39.41 | 39.99 | +1.343% | 128,660 | +28.157% | |
| 2026-01-13 | 39.91 | 39.96 | 39.30 | 39.46 | -0.630% | 114,793 | +29.878% | |
| 2026-01-12 | 39.63 | 39.91 | 39.39 | 39.71 | -0.526% | 135,529 | +29.061% | |
| 2026-01-09 | 40.40 | 40.67 | 39.85 | 39.92 | -1.139% | 126,559 | +28.382% | |
| 2026-01-08 | 39.31 | 40.51 | 39.31 | 40.38 | +2.099% | 120,541 | +26.919% | |
| 2026-01-07 | 39.93 | 39.99 | 39.15 | 39.55 | -0.753% | 136,579 | +29.583% | |
| 2026-01-06 | 39.81 | 39.89 | 39.33 | 39.85 | -0.350% | 119,482 | +28.607% | |
| 2026-01-05 | 39.11 | 40.48 | 39.06 | 39.99 | +1.911% | 169,929 | +28.157% | |
| 2026-01-02 | 39.44 | 39.47 | 38.83 | 39.24 | -0.280% | 138,862 | +30.607% | |
| 2025-12-31 | 39.71 | 39.71 | 39.31 | 39.35 | -0.556% | 196,270 | +30.241% | |
| 2025-12-30 | 40.10 | 40.10 | 39.57 | 39.57 | -1.395% | 106,323 | +29.517% | |
| 2025-12-29 | 40.38 | 40.86 | 40.02 | 40.13 | -0.496% | 121,207 | +27.710% | |
| 2025-12-26 | 40.49 | 40.65 | 40.18 | 40.33 | -0.738% | 80,083 | +27.077% | |
| 2025-12-24 | 40.72 | 41.38 | 40.53 | 40.63 | -0.343% | 79,029 | +26.138% | |
| 2025-12-23 | 41.04 | 41.28 | 40.69 | 40.77 | -1.068% | 139,677 | +25.705% | |
| 2025-12-22 | 41.49 | 41.89 | 41.18 | 41.21 | -0.675% | 157,292 | +24.363% | |
| 2025-12-19 | 42.07 | 42.48 | 41.23 | 41.49 | -1.636% | 788,374 | +23.524% | |
| 2025-12-18 | 42.56 | 42.69 | 42.17 | 42.18 | -0.448% | 156,674 | +21.503% | |
| 2025-12-17 | 42.09 | 42.83 | 42.09 | 42.37 | +0.498% | 225,481 | +20.958% | |
| 2025-12-16 | 42.87 | 42.87 | 42.08 | 42.16 | -1.403% | 200,087 | +21.561% | |
| 2025-12-15 | 42.45 | 42.95 | 42.41 | 42.76 | +1.351% | 308,489 | +19.855% | |
| 2025-12-12 | 42.50 | 42.50 | 41.73 | 42.19 | +0.166% | 197,633 | +21.474% | |
| 2025-12-11 | 41.92 | 42.52 | 41.92 | 42.12 | +0.501% | 161,116 | +21.676% | |
| 2025-12-10 | 40.74 | 42.17 | 40.35 | 41.91 | +2.620% | 233,294 | +22.286% | |
| 2025-12-09 | 40.55 | 41.10 | 40.05 | 40.84 | +1.064% | 155,009 | +25.490% | |
| 2025-12-08 | 40.35 | 40.87 | 40.24 | 40.41 | +0.723% | 179,419 | +26.825% | |
| 2025-12-05 | 39.92 | 40.30 | 39.72 | 40.12 | -0.025% | 139,589 | +27.742% | |
| 2025-12-04 | 40.18 | 40.55 | 40.04 | 40.13 | -0.742% | 158,190 | +27.710% | |
| 2025-12-03 | 40.06 | 40.70 | 39.91 | 40.43 | +1.430% | 165,603 | +26.762% | |
| 2025-12-02 | 40.02 | 40.18 | 39.78 | 39.86 | -0.100% | 149,820 | +28.575% | |
| 2025-12-01 | 39.07 | 40.09 | 38.27 | 39.90 | +1.064% | 257,109 | +28.446% | |
| 2025-11-28 | 39.55 | 40.15 | 39.30 | 39.48 | -0.025% | 173,835 | +29.813% | |
| 2025-11-26 | 40.36 | 40.63 | 39.46 | 39.49 | -2.806% | 473,188 | +29.780% | |
| 2025-11-25 | 40.00 | 40.90 | 40.00 | 40.63 | +2.188% | 234,447 | +26.138% | |
| 2025-11-24 | 39.33 | 40.88 | 39.20 | 39.76 | +0.684% | 208,703 | +28.898% | |
| 2025-11-21 | 38.13 | 39.85 | 38.13 | 39.49 | +4.003% | 232,484 | +29.780% | |
| 2025-11-20 | 38.33 | 38.79 | 37.88 | 37.97 | +0.158% | 195,352 | +34.975% | |
| 2025-11-19 | 37.49 | 38.04 | 37.49 | 37.91 | +0.932% | 232,523 | +35.189% | |
| 2025-11-18 | 36.97 | 37.69 | 36.97 | 37.56 | +1.568% | 181,833 | +36.448% | |
| 2025-11-17 | 38.35 | 38.55 | 36.95 | 36.98 | -4.122% | 214,639 | +38.588% | |
| 2025-11-14 | 38.25 | 38.66 | 37.79 | 38.57 | +0.104% | 183,715 | +32.875% | |
| 2025-11-13 | 38.38 | 38.93 | 37.87 | 38.53 | -1.407% | 199,683 | +33.013% | Div $0.360 |
| 2025-11-12 | 39.15 | 39.99 | 38.94 | 39.08 | -0.484% | 270,077 | +31.141% | |
| 2025-11-11 | 38.62 | 39.48 | 38.30 | 39.27 | +1.604% | 183,136 | +30.507% | |
| 2025-11-10 | 38.42 | 38.88 | 37.61 | 38.65 | +1.046% | 195,027 | +32.600% | |
| 2025-11-07 | 37.99 | 38.30 | 37.50 | 38.25 | +0.711% | 192,270 | +33.987% | |
| 2025-11-06 | 37.79 | 38.28 | 37.35 | 37.98 | +0.079% | 168,860 | +34.939% | |
| 2025-11-05 | 37.05 | 38.13 | 36.90 | 37.95 | +2.044% | 173,628 | +35.046% | |
| 2025-11-04 | 36.82 | 37.44 | 36.39 | 37.19 | +0.459% | 194,994 | +37.806% | |
| 2025-11-03 | 36.76 | 37.31 | 36.13 | 37.02 | +1.037% | 208,706 | +38.439% | |
| 2025-10-31 | 36.77 | 36.91 | 36.22 | 36.64 | -0.191% | 204,274 | +39.874% | |
| 2025-10-30 | 36.07 | 36.94 | 35.98 | 36.71 | +2.114% | 302,813 | +39.608% | |
| 2025-10-29 | 36.74 | 37.15 | 35.68 | 35.95 | -2.943% | 204,913 | +42.559% | |
| 2025-10-28 | 36.61 | 37.05 | 36.42 | 37.04 | +0.707% | 180,296 | +38.364% | |
| 2025-10-27 | 36.44 | 36.97 | 36.13 | 36.78 | +0.933% | 183,948 | +39.342% | |
| 2025-10-24 | 36.81 | 37.00 | 36.40 | 36.44 | +0.358% | 137,824 | +40.642% | |
| 2025-10-23 | 35.74 | 36.66 | 35.02 | 36.31 | +1.737% | 180,207 | +41.146% | |
| 2025-10-22 | 35.88 | 36.21 | 35.62 | 35.69 | -0.335% | 137,793 | +43.598% | |
| 2025-10-21 | 35.53 | 36.02 | 35.53 | 35.81 | +0.336% | 80,080 | +43.116% | |
| 2025-10-20 | 35.19 | 35.83 | 34.84 | 35.69 | +2.001% | 99,523 | +43.598% | |
| 2025-10-17 | 35.00 | 35.19 | 34.72 | 34.99 | +0.981% | 176,119 | +46.470% | |
| 2025-10-16 | 36.28 | 36.28 | 34.38 | 34.65 | -4.834% | 147,372 | +47.908% | |
| 2025-10-15 | 37.18 | 37.18 | 36.03 | 36.41 | -1.674% | 192,562 | +40.758% | |
| 2025-10-14 | 35.47 | 37.09 | 35.47 | 37.03 | +3.407% | 175,943 | +38.401% | |
| 2025-10-13 | 35.91 | 36.19 | 35.47 | 35.81 | +0.902% | 98,844 | +43.116% | |
| 2025-10-10 | 36.63 | 37.17 | 35.41 | 35.49 | -3.139% | 168,908 | +44.407% | |
| 2025-10-09 | 37.05 | 37.25 | 36.50 | 36.64 | -1.213% | 85,874 | +39.874% | |
| 2025-10-08 | 37.35 | 37.35 | 36.96 | 37.09 | -0.483% | 81,358 | +38.177% | |
| 2025-10-07 | 37.63 | 38.05 | 37.19 | 37.27 | -1.167% | 105,301 | +37.510% | |
| 2025-10-06 | 37.65 | 38.53 | 37.41 | 37.71 | +0.883% | 141,625 | +35.906% | |
| 2025-10-03 | 37.35 | 37.97 | 37.33 | 37.38 | +0.484% | 123,627 | +37.105% | |
| 2025-10-02 | 37.14 | 37.30 | 36.84 | 37.20 | -0.134% | 102,909 | +37.769% | |
| 2025-10-01 | 37.33 | 37.50 | 36.85 | 37.25 | -0.904% | 105,343 | +37.584% | |
| 2025-09-30 | 37.70 | 38.02 | 37.16 | 37.59 | -0.133% | 113,487 | +36.339% | |
| 2025-09-29 | 38.37 | 38.37 | 37.50 | 37.64 | -1.646% | 111,947 | +36.158% | |
| 2025-09-26 | 38.38 | 38.62 | 38.10 | 38.27 | 0.000% | 113,581 | +33.917% | |
| 2025-09-25 | 38.50 | 38.57 | 38.02 | 38.27 | -0.778% | 111,895 | +33.917% | |
| 2025-09-24 | 38.71 | 39.09 | 38.43 | 38.57 | -0.529% | 92,752 | +32.875% | |
| 2025-09-23 | 38.74 | 39.30 | 38.14 | 38.77 | +0.272% | 102,002 | +32.173% | |
| 2025-09-22 | 39.12 | 39.28 | 38.35 | 38.67 | -1.553% | 125,889 | +32.532% | |
| 2025-09-19 | 39.85 | 39.85 | 38.96 | 39.28 | -1.800% | 474,165 | +30.474% | |
| 2025-09-18 | 38.50 | 40.04 | 38.40 | 40.00 | +4.221% | 209,430 | +28.125% | |
| 2025-09-17 | 38.26 | 39.32 | 38.11 | 38.38 | +0.947% | 154,747 | +33.533% | |
| 2025-09-16 | 38.43 | 38.43 | 37.63 | 38.02 | -1.400% | 102,159 | +34.797% | |
| 2025-09-15 | 39.16 | 39.27 | 38.48 | 38.56 | -1.255% | 81,313 | +32.910% | |
| 2025-09-12 | 39.47 | 39.60 | 38.79 | 39.05 | -0.888% | 72,856 | +31.242% | |
| 2025-09-11 | 38.86 | 39.52 | 38.55 | 39.40 | +1.468% | 153,512 | +30.076% | |
| 2025-09-10 | 38.91 | 39.06 | 38.52 | 38.83 | -0.077% | 78,623 | +31.986% | |
| 2025-09-09 | 39.28 | 39.38 | 38.71 | 38.86 | -1.320% | 84,345 | +31.884% | |
| 2025-09-08 | 39.61 | 39.61 | 38.86 | 39.38 | -0.505% | 108,530 | +30.142% | |
| 2025-09-05 | 40.13 | 40.60 | 39.16 | 39.58 | -0.926% | 109,217 | +29.485% | |
| 2025-09-04 | 39.46 | 39.98 | 39.39 | 39.95 | +1.758% | 82,636 | +28.285% | |
| 2025-09-03 | 39.09 | 39.41 | 38.90 | 39.26 | 0.000% | 123,532 | +30.540% | |
| 2025-09-02 | 39.23 | 39.42 | 38.60 | 39.26 | -0.633% | 118,038 | +30.540% | |
| 2025-08-29 | 39.88 | 39.93 | 39.38 | 39.51 | -0.479% | 99,788 | +29.714% | |
| 2025-08-28 | 40.08 | 40.08 | 39.40 | 39.70 | -0.576% | 141,183 | +29.093% | |
| 2025-08-27 | 39.35 | 40.03 | 39.35 | 39.93 | +1.114% | 159,299 | +28.350% | |
| 2025-08-26 | 39.18 | 39.66 | 38.65 | 39.49 | +1.127% | 127,245 | +29.780% | |
| 2025-08-25 | 39.00 | 39.28 | 38.30 | 39.05 | -0.408% | 109,747 | +31.242% | |
| 2025-08-22 | 37.58 | 39.36 | 37.52 | 39.21 | +5.107% | 192,718 | +30.706% | |
| 2025-08-21 | 37.25 | 37.57 | 36.59 | 37.30 | -0.414% | 94,025 | +37.381% | |
| 2025-08-20 | 37.43 | 37.70 | 37.21 | 37.46 | +0.429% | 131,824 | +36.813% | |
| 2025-08-19 | 37.47 | 37.73 | 36.91 | 37.30 | -0.414% | 110,800 | +37.399% | |
| 2025-08-18 | 36.94 | 37.51 | 36.90 | 37.45 | +0.740% | 128,246 | +36.831% | |
| 2025-08-15 | 38.17 | 38.17 | 37.15 | 37.18 | -2.286% | 179,918 | +37.843% | |
| 2025-08-14 | 37.72 | 38.14 | 37.48 | 38.05 | -1.015% | 124,048 | +34.691% | Div $0.340 |
| 2025-08-13 | 38.00 | 38.57 | 37.78 | 38.44 | +1.559% | 171,613 | +33.325% | |
| 2025-08-12 | 36.69 | 37.85 | 36.69 | 37.85 | +4.127% | 139,963 | +35.403% | |
| 2025-08-11 | 36.37 | 36.45 | 36.10 | 36.35 | -0.110% | 138,031 | +40.990% | |
| 2025-08-08 | 36.48 | 37.04 | 35.86 | 36.39 | +0.580% | 72,633 | +40.835% | |
| 2025-08-07 | 36.61 | 36.61 | 35.83 | 36.18 | -0.303% | 93,937 | +41.653% | |
| 2025-08-06 | 36.44 | 36.59 | 36.06 | 36.29 | -0.521% | 123,706 | +41.223% | |
| 2025-08-05 | 36.40 | 36.91 | 35.79 | 36.48 | +0.358% | 121,188 | +40.488% | |
| 2025-08-04 | 35.88 | 36.58 | 35.72 | 36.35 | +1.735% | 122,917 | +40.990% | |
| 2025-08-01 | 36.36 | 36.55 | 35.36 | 35.73 | -2.484% | 178,696 | +43.437% | |
| 2025-07-31 | 36.66 | 36.95 | 34.01 | 36.64 | -0.624% | 173,550 | +39.874% | |
| 2025-07-30 | 37.69 | 37.94 | 36.68 | 36.87 | -2.020% | 104,469 | +39.002% | |
| 2025-07-29 | 38.00 | 38.00 | 37.47 | 37.63 | -0.133% | 169,190 | +36.195% | |
| 2025-07-28 | 37.96 | 38.07 | 37.43 | 37.68 | +0.027% | 96,706 | +36.014% | |
| 2025-07-25 | 37.91 | 38.90 | 37.33 | 37.67 | -0.725% | 118,339 | +36.050% | |
| 2025-07-24 | 38.52 | 38.80 | 37.66 | 37.95 | -1.748% | 154,276 | +35.064% | |
| 2025-07-23 | 38.84 | 39.30 | 38.29 | 38.62 | -0.258% | 110,987 | +32.703% | |
| 2025-07-22 | 38.92 | 39.30 | 38.70 | 38.72 | -0.616% | 123,848 | +32.361% | |
| 2025-07-21 | 39.29 | 39.48 | 38.08 | 38.96 | -0.409% | 112,999 | +31.545% | |
| 2025-07-18 | 39.45 | 39.50 | 38.85 | 39.12 | -0.331% | 111,521 | +31.007% | |
| 2025-07-17 | 38.73 | 39.49 | 38.73 | 39.25 | +1.212% | 155,194 | +30.573% | |
| 2025-07-16 | 38.63 | 38.97 | 38.10 | 38.78 | +0.884% | 120,571 | +32.156% | |
| 2025-07-15 | 39.61 | 39.61 | 38.39 | 38.44 | -3.101% | 142,880 | +33.325% | |
| 2025-07-14 | 39.05 | 39.69 | 38.91 | 39.67 | +1.225% | 77,045 | +29.191% | |
| 2025-07-11 | 39.66 | 39.66 | 39.04 | 39.19 | -1.409% | 152,527 | +30.773% | |
| 2025-07-10 | 39.45 | 40.05 | 39.11 | 39.75 | +0.506% | 103,509 | +28.931% | |
| 2025-07-09 | 39.90 | 39.90 | 39.34 | 39.55 | -0.453% | 108,260 | +29.583% | |
| 2025-07-08 | 39.64 | 40.05 | 39.56 | 39.73 | +0.684% | 191,741 | +28.996% | |
| 2025-07-07 | 39.46 | 40.13 | 39.30 | 39.46 | -0.979% | 185,787 | +29.878% | |
| 2025-07-03 | 39.62 | 40.19 | 38.54 | 39.85 | +1.271% | 87,944 | +28.607% | |
| 2025-07-02 | 39.26 | 39.50 | 38.80 | 39.35 | +0.807% | 157,868 | +30.241% | |
| 2025-07-01 | 37.61 | 39.58 | 37.58 | 39.03 | +3.213% | 129,896 | +31.292% | |
| 2025-06-30 | 38.11 | 38.27 | 37.82 | 37.82 | -0.500% | 156,840 | +35.510% | |
| 2025-06-27 | 38.05 | 38.38 | 37.81 | 38.01 | -0.523% | 252,983 | +34.833% | |
| 2025-06-26 | 37.58 | 38.21 | 37.45 | 38.21 | +2.440% | 97,512 | +34.127% | |
| 2025-06-25 | 37.35 | 37.47 | 37.01 | 37.30 | -0.107% | 117,427 | +37.399% | |
| 2025-06-24 | 37.45 | 38.10 | 37.29 | 37.34 | +0.484% | 155,801 | +37.252% | |
| 2025-06-23 | 36.03 | 37.16 | 35.97 | 37.16 | +3.222% | 151,838 | +37.917% | |
| 2025-06-20 | 36.26 | 36.59 | 35.99 | 36.00 | +0.167% | 326,256 | +42.361% | |
| 2025-06-18 | 35.54 | 36.27 | 35.36 | 35.94 | +0.503% | 117,357 | +42.599% | |
| 2025-06-17 | 35.79 | 36.18 | 35.40 | 35.76 | -0.667% | 104,869 | +43.317% | |
| 2025-06-16 | 36.89 | 37.20 | 35.96 | 36.00 | -1.262% | 111,372 | +42.361% | |
| 2025-06-13 | 36.74 | 37.25 | 36.35 | 36.46 | -2.226% | 172,209 | +40.565% | |
| 2025-06-12 | 37.36 | 37.60 | 36.77 | 37.29 | -0.507% | 115,755 | +37.436% | |
| 2025-06-11 | 37.82 | 38.04 | 37.35 | 37.48 | -1.030% | 143,055 | +36.740% | |
| 2025-06-10 | 37.49 | 38.07 | 37.38 | 37.87 | +1.338% | 110,257 | +35.331% | |
| 2025-06-09 | 37.30 | 37.67 | 37.04 | 37.37 | +0.538% | 117,811 | +37.142% | |
| 2025-06-06 | 36.92 | 37.18 | 36.64 | 37.17 | +2.340% | 155,776 | +37.880% | |
| 2025-06-05 | 36.45 | 36.45 | 36.05 | 36.32 | -0.137% | 132,291 | +41.107% | |
| 2025-06-04 | 36.82 | 37.07 | 36.19 | 36.37 | -1.303% | 101,453 | +40.913% | |
| 2025-06-03 | 36.14 | 36.96 | 35.95 | 36.85 | +1.487% | 100,357 | +39.077% | |
| 2025-06-02 | 36.65 | 36.65 | 35.82 | 36.31 | -0.955% | 134,298 | +41.146% | |
| 2025-05-30 | 36.75 | 36.90 | 36.45 | 36.66 | -0.892% | 196,306 | +39.798% | |
| 2025-05-29 | 36.69 | 37.25 | 36.41 | 36.99 | +1.148% | 134,788 | +38.551% | |
| 2025-05-28 | 37.07 | 37.47 | 36.50 | 36.57 | -1.694% | 167,584 | +40.142% | |
| 2025-05-27 | 36.86 | 37.24 | 36.45 | 37.20 | +1.946% | 96,649 | +37.769% | |
| 2025-05-23 | 36.01 | 36.55 | 35.95 | 36.49 | -0.355% | 118,591 | +40.449% | |
| 2025-05-22 | 36.85 | 37.11 | 36.03 | 36.62 | 0.000% | 94,012 | +39.951% |