SYBT
Stock Yards Bancorp, Inc.
stockNASDAQ
At CloseNov 6, 2026 3:59:56 PM EST
79.32USD+0.013%(+0.01)105,626
SYBT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 79.34 | 79.92 | 78.67 | 79.26 | -0.063% | 105,626 | 0.000% | |
| 2026-11-05 | 82.54 | 83.65 | 79.07 | 79.31 | -2.723% | 156,912 | -0.063% | |
| 2026-11-04 | 81.99 | 83.43 | 81.47 | 81.53 | +1.798% | 164,659 | -2.784% | |
| 2026-11-03 | 81.26 | 81.26 | 79.23 | 80.09 | -1.233% | 196,955 | -1.036% | |
| 2026-11-02 | 79.31 | 81.54 | 79.11 | 81.09 | +3.392% | 151,946 | -2.257% | |
| 2026-10-30 | 79.16 | 79.47 | 77.83 | 78.43 | -0.343% | 162,288 | +1.058% | |
| 2026-10-29 | 77.94 | 78.97 | 77.78 | 78.70 | +2.461% | 243,888 | +0.712% | |
| 2026-10-28 | 78.16 | 78.74 | 76.07 | 76.81 | -2.022% | 143,799 | +3.190% | |
| 2026-10-27 | 79.48 | 79.48 | 78.32 | 78.39 | -1.004% | 162,792 | +1.103% | |
| 2026-10-26 | 78.62 | 79.52 | 77.55 | 79.19 | +1.111% | 108,232 | +0.088% | |
| 2026-10-23 | 77.95 | 79.24 | 77.85 | 78.32 | -0.305% | 126,896 | +1.200% | |
| 2026-10-22 | 76.71 | 78.78 | 76.71 | 78.56 | +2.478% | 165,077 | +0.891% | |
| 2026-10-21 | 77.59 | 77.82 | 76.14 | 76.66 | -1.122% | 128,041 | +3.392% | |
| 2026-10-20 | 76.42 | 78.32 | 76.42 | 77.53 | +1.745% | 190,309 | +2.231% | |
| 2026-10-19 | 76.44 | 76.79 | 75.88 | 76.20 | -0.632% | 90,834 | +4.016% | |
| 2026-10-16 | 76.86 | 77.83 | 76.39 | 76.69 | +0.059% | 143,083 | +3.358% | |
| 2026-10-15 | 75.79 | 76.97 | 75.34 | 76.64 | +1.820% | 142,738 | +3.419% | |
| 2026-10-14 | 74.41 | 76.31 | 74.02 | 75.27 | -0.331% | 130,826 | +5.301% | |
| 2026-10-13 | 76.39 | 77.17 | 75.15 | 75.52 | -0.605% | 136,950 | +4.952% | |
| 2026-10-12 | 74.99 | 76.37 | 74.99 | 75.98 | +1.185% | 110,197 | +4.317% | |
| 2026-10-09 | 75.62 | 75.62 | 74.70 | 75.09 | -1.054% | 131,523 | +5.553% | |
| 2026-10-08 | 75.67 | 76.75 | 75.02 | 75.89 | +0.304% | 232,129 | +4.441% | |
| 2026-10-07 | 76.16 | 76.30 | 74.72 | 75.66 | -1.830% | 139,441 | +4.758% | |
| 2026-10-06 | 77.79 | 78.35 | 76.82 | 77.07 | -0.696% | 92,806 | +2.842% | |
| 2026-10-05 | 78.72 | 78.94 | 77.49 | 77.61 | -1.310% | 126,352 | +2.126% | |
| 2026-10-02 | 78.47 | 79.38 | 78.06 | 78.64 | +1.576% | 125,313 | +0.788% | |
| 2026-10-01 | 77.09 | 78.14 | 75.76 | 77.42 | +0.428% | 215,912 | +2.377% | |
| 2026-09-30 | 77.26 | 77.76 | 76.51 | 77.09 | -0.207% | 154,522 | +2.815% | |
| 2026-09-29 | 77.86 | 78.45 | 75.94 | 77.25 | -0.987% | 111,254 | +2.602% | |
| 2026-09-28 | 78.57 | 79.25 | 77.85 | 78.02 | -0.700% | 146,684 | +1.589% | |
| 2026-09-25 | 78.38 | 79.42 | 77.66 | 78.57 | +0.653% | 144,075 | +0.878% | |
| 2026-09-24 | 77.48 | 78.15 | 77.08 | 78.06 | +1.088% | 117,235 | +1.537% | |
| 2026-09-23 | 78.08 | 78.40 | 77.01 | 77.22 | -1.165% | 122,234 | +2.642% | |
| 2026-09-22 | 79.09 | 79.51 | 78.08 | 78.13 | -0.863% | 121,910 | +1.446% | |
| 2026-09-21 | 79.02 | 79.62 | 78.73 | 78.81 | -0.706% | 114,989 | +0.571% | Div $0.330 |
| 2026-09-18 | 79.49 | 79.87 | 78.13 | 79.37 | -0.589% | 266,181 | -0.139% | |
| 2026-09-17 | 80.12 | 80.55 | 78.91 | 79.84 | +0.936% | 196,018 | -0.726% | |
| 2026-09-16 | 81.08 | 82.79 | 78.42 | 79.10 | -2.442% | 342,862 | +0.202% | |
| 2026-09-15 | 80.38 | 81.75 | 80.38 | 81.08 | +0.771% | 135,757 | -2.245% | |
| 2026-09-14 | 79.91 | 81.00 | 79.68 | 80.46 | +0.903% | 177,577 | -1.491% | |
| 2026-09-11 | 79.58 | 79.91 | 78.33 | 79.74 | +1.001% | 175,972 | -0.602% | |
| 2026-09-10 | 77.40 | 79.04 | 76.93 | 78.95 | +1.871% | 159,933 | +0.393% | |
| 2026-09-09 | 77.92 | 78.73 | 76.89 | 77.50 | -1.387% | 107,857 | +2.271% | |
| 2026-09-08 | 79.06 | 79.86 | 78.41 | 78.59 | -1.132% | 182,635 | +0.853% | |
| 2026-09-04 | 79.80 | 81.13 | 79.36 | 79.49 | -0.984% | 160,833 | -0.289% | |
| 2026-09-03 | 80.19 | 80.72 | 79.84 | 80.28 | +1.032% | 153,143 | -1.271% | |
| 2026-09-02 | 78.75 | 80.22 | 78.34 | 79.46 | +1.391% | 141,239 | -0.252% | |
| 2026-09-01 | 79.14 | 80.23 | 77.50 | 78.37 | -1.060% | 167,205 | +1.136% | |
| 2026-08-31 | 79.78 | 80.16 | 79.07 | 79.21 | -0.789% | 151,588 | +0.063% | |
| 2026-08-28 | 79.85 | 80.58 | 79.39 | 79.84 | +0.138% | 116,598 | -0.726% | |
| 2026-08-27 | 79.45 | 79.94 | 78.56 | 79.73 | -0.313% | 109,146 | -0.589% | |
| 2026-08-26 | 80.47 | 80.70 | 79.82 | 79.98 | -0.200% | 130,894 | -0.900% | |
| 2026-08-25 | 81.88 | 82.28 | 80.08 | 80.14 | -2.029% | 138,533 | -1.098% | |
| 2026-08-24 | 81.93 | 82.99 | 79.34 | 81.80 | -0.159% | 94,560 | -3.105% | |
| 2026-08-21 | 82.64 | 83.00 | 81.44 | 81.93 | -0.146% | 106,139 | -3.259% | |
| 2026-08-20 | 81.57 | 82.33 | 81.29 | 82.05 | +0.134% | 163,810 | -3.400% | |
| 2026-08-19 | 84.56 | 84.56 | 81.71 | 81.94 | -2.103% | 130,274 | -3.271% | |
| 2026-08-18 | 84.66 | 85.03 | 83.50 | 83.70 | -0.688% | 117,519 | -5.305% | |
| 2026-08-17 | 84.46 | 85.84 | 84.13 | 84.28 | -0.917% | 146,524 | -5.956% | |
| 2026-08-14 | 85.04 | 85.83 | 84.09 | 85.06 | +0.094% | 114,568 | -6.819% | |
| 2026-08-13 | 85.51 | 86.17 | 84.58 | 84.98 | -0.047% | 112,967 | -6.731% | |
| 2026-08-12 | 83.67 | 85.21 | 83.22 | 85.02 | +1.772% | 123,947 | -6.775% | |
| 2026-08-11 | 83.15 | 84.20 | 83.11 | 83.54 | +0.469% | 141,425 | -5.123% | |
| 2026-08-10 | 82.97 | 83.61 | 82.50 | 83.15 | -0.514% | 77,178 | -4.678% | |
| 2026-08-07 | 83.73 | 84.16 | 82.71 | 83.58 | -0.417% | 90,824 | -5.169% | |
| 2026-08-06 | 85.32 | 85.58 | 83.60 | 83.93 | -1.026% | 141,747 | -5.564% | |
| 2026-08-05 | 85.90 | 86.03 | 84.47 | 84.80 | -0.737% | 191,623 | -6.533% | |
| 2026-08-04 | 84.09 | 86.12 | 83.45 | 85.43 | +1.437% | 165,687 | -7.222% | |
| 2026-08-03 | 85.73 | 86.78 | 84.08 | 84.22 | -1.034% | 230,151 | -5.889% | |
| 2026-07-31 | 86.50 | 87.86 | 84.98 | 85.10 | -1.276% | 277,447 | -6.863% | |
| 2026-07-30 | 87.35 | 88.20 | 85.80 | 86.20 | -2.079% | 410,629 | -8.051% | |
| 2026-07-29 | 86.00 | 89.22 | 84.33 | 88.03 | +3.055% | 413,617 | -9.963% | |
| 2026-07-28 | 83.00 | 85.56 | 82.61 | 85.42 | +3.602% | 202,962 | -7.211% | |
| 2026-07-27 | 82.32 | 82.99 | 81.73 | 82.45 | +0.795% | 165,998 | -3.869% | |
| 2026-07-24 | 80.95 | 82.06 | 77.34 | 81.80 | +1.501% | 127,727 | -3.105% | |
| 2026-07-23 | 79.47 | 80.59 | 78.67 | 80.59 | +0.349% | 181,472 | -1.650% | |
| 2026-07-22 | 80.95 | 81.43 | 79.76 | 80.31 | -1.266% | 179,092 | -1.307% | |
| 2026-07-21 | 80.41 | 81.36 | 79.51 | 81.34 | +0.668% | 146,459 | -2.557% | |
| 2026-07-20 | 81.14 | 81.21 | 80.22 | 80.80 | -0.419% | 194,080 | -1.906% | |
| 2026-07-17 | 81.57 | 82.50 | 80.16 | 81.14 | -1.374% | 214,319 | -2.317% | |
| 2026-07-16 | 78.96 | 82.27 | 78.83 | 82.27 | +4.510% | 156,368 | -3.659% | |
| 2026-07-15 | 77.25 | 79.37 | 77.00 | 78.72 | +2.247% | 233,357 | +0.686% | |
| 2026-07-14 | 76.55 | 77.38 | 75.95 | 76.99 | +0.575% | 189,856 | +2.948% | |
| 2026-07-13 | 76.26 | 76.86 | 75.68 | 76.55 | +0.380% | 138,960 | +3.540% | |
| 2026-07-10 | 75.72 | 77.22 | 75.41 | 76.26 | +0.580% | 131,927 | +3.934% | |
| 2026-07-09 | 75.50 | 76.32 | 74.73 | 75.82 | +0.597% | 154,906 | +4.537% | |
| 2026-07-08 | 76.09 | 76.48 | 74.92 | 75.37 | -1.708% | 159,709 | +5.161% | |
| 2026-07-07 | 77.84 | 78.25 | 76.68 | 76.68 | -1.490% | 125,134 | +3.365% | |
| 2026-07-06 | 77.92 | 78.63 | 77.30 | 77.84 | -0.397% | 136,788 | +1.824% | |
| 2026-07-02 | 78.67 | 78.73 | 77.38 | 78.15 | -0.153% | 230,834 | +1.420% | |
| 2026-07-01 | 76.76 | 78.71 | 76.73 | 78.27 | +2.354% | 234,070 | +1.265% | |
| 2026-06-30 | 75.77 | 76.59 | 75.25 | 76.47 | +1.044% | 199,701 | +3.648% | |
| 2026-06-29 | 75.99 | 76.36 | 74.28 | 75.68 | -0.826% | 227,600 | +4.730% | |
| 2026-06-26 | 76.18 | 77.45 | 75.67 | 76.31 | +0.613% | 1,043,010 | +3.866% | |
| 2026-06-25 | 75.06 | 75.93 | 74.75 | 75.84 | +1.167% | 166,482 | +4.503% | |
| 2026-06-24 | 74.41 | 75.48 | 74.02 | 74.97 | +0.983% | 240,951 | +5.722% | |
| 2026-06-23 | 73.47 | 74.69 | 73.17 | 74.24 | +1.213% | 195,940 | +6.762% | |
| 2026-06-22 | 73.18 | 76.50 | 70.39 | 73.35 | +0.232% | 202,492 | +8.057% | |
| 2026-06-18 | 73.15 | 73.72 | 72.88 | 73.18 | +1.189% | 460,432 | +8.308% | |
| 2026-06-17 | 73.24 | 74.23 | 71.86 | 72.32 | -1.739% | 228,567 | +9.596% | |
| 2026-06-16 | 74.01 | 74.65 | 73.28 | 73.60 | +0.204% | 144,906 | +7.690% | |
| 2026-06-15 | 75.26 | 76.49 | 73.22 | 73.45 | -2.818% | 148,900 | +7.910% | Div $0.320 |
| 2026-06-12 | 75.21 | 76.01 | 75.05 | 75.58 | +1.029% | 137,227 | +4.869% | |
| 2026-06-11 | 74.67 | 75.57 | 73.65 | 74.81 | +0.741% | 209,476 | +5.948% | |
| 2026-06-10 | 74.57 | 75.34 | 73.66 | 74.26 | +0.419% | 188,995 | +6.733% | |
| 2026-06-09 | 73.21 | 75.00 | 73.21 | 73.95 | +1.930% | 164,894 | +7.181% | |
| 2026-06-08 | 71.91 | 72.76 | 71.91 | 72.55 | +1.030% | 175,189 | +9.249% | |
| 2026-06-05 | 71.70 | 72.88 | 71.06 | 71.81 | +0.112% | 165,194 | +10.375% | |
| 2026-06-04 | 70.24 | 71.98 | 69.78 | 71.73 | +3.387% | 164,783 | +10.498% | |
| 2026-06-03 | 71.23 | 71.29 | 69.27 | 69.38 | -3.263% | 150,180 | +14.240% | |
| 2026-06-02 | 70.35 | 71.93 | 70.20 | 71.72 | +1.443% | 133,273 | +10.513% | |
| 2026-06-01 | 71.16 | 72.62 | 69.74 | 70.70 | -1.450% | 206,048 | +12.107% | |
| 2026-05-29 | 71.00 | 72.08 | 71.00 | 71.74 | +0.603% | 143,024 | +10.482% | |
| 2026-05-28 | 71.65 | 72.00 | 70.65 | 71.31 | -0.890% | 171,337 | +11.149% | |
| 2026-05-27 | 72.33 | 72.79 | 71.26 | 71.95 | -0.718% | 232,341 | +10.160% | |
| 2026-05-26 | 71.39 | 72.57 | 71.33 | 72.47 | +1.755% | 160,580 | +9.369% | |
| 2026-05-22 | 71.29 | 71.96 | 70.83 | 71.22 | -0.084% | 160,055 | +11.289% | |
| 2026-05-21 | 70.46 | 71.48 | 70.02 | 71.28 | +0.366% | 172,889 | +11.195% | |
| 2026-05-20 | 70.14 | 71.80 | 69.58 | 71.02 | +1.154% | 180,275 | +11.602% | |
| 2026-05-19 | 70.25 | 71.09 | 69.51 | 70.21 | -0.552% | 171,002 | +12.890% | |
| 2026-05-18 | 69.47 | 71.07 | 69.47 | 70.60 | +1.964% | 162,435 | +12.266% | |
| 2026-05-15 | 69.84 | 69.94 | 68.79 | 69.24 | -1.142% | 146,253 | +14.471% | |
| 2026-05-14 | 70.13 | 71.14 | 69.94 | 70.04 | +0.488% | 105,804 | +13.164% | |
| 2026-05-13 | 70.09 | 70.80 | 69.64 | 69.70 | -1.093% | 149,830 | +13.716% | |
| 2026-05-12 | 70.83 | 71.04 | 69.16 | 70.47 | -0.354% | 210,694 | +12.473% | |
| 2026-05-11 | 72.21 | 72.21 | 70.27 | 70.72 | -1.764% | 204,825 | +12.076% | |
| 2026-05-08 | 72.19 | 72.60 | 71.60 | 71.99 | -0.374% | 92,962 | +10.099% | |
| 2026-05-07 | 72.52 | 73.00 | 72.00 | 72.26 | -0.152% | 139,582 | +9.687% | |
| 2026-05-06 | 72.29 | 74.05 | 72.01 | 72.37 | +0.291% | 139,298 | +9.521% | |
| 2026-05-05 | 71.27 | 72.78 | 69.89 | 72.16 | +1.391% | 125,386 | +9.839% | |
| 2026-05-04 | 71.33 | 72.68 | 70.52 | 71.17 | -0.960% | 114,629 | +11.367% | |
| 2026-05-01 | 72.27 | 73.11 | 71.56 | 71.86 | -0.650% | 123,677 | +10.298% | |
| 2026-04-30 | 70.21 | 72.68 | 70.21 | 72.33 | +2.089% | 155,780 | +9.581% | |
| 2026-04-29 | 72.61 | 72.79 | 70.55 | 70.85 | -3.065% | 104,759 | +11.870% | |
| 2026-04-28 | 72.56 | 74.08 | 71.83 | 73.09 | +1.233% | 164,222 | +8.442% | |
| 2026-04-27 | 70.49 | 72.67 | 70.49 | 72.20 | +2.426% | 154,182 | +9.778% | |
| 2026-04-24 | 70.17 | 71.45 | 69.53 | 70.49 | +0.071% | 145,927 | +12.441% | |
| 2026-04-23 | 70.78 | 70.84 | 69.31 | 70.44 | -0.085% | 154,021 | +12.521% | |
| 2026-04-22 | 70.18 | 72.06 | 69.96 | 70.50 | +0.043% | 225,144 | +12.426% | |
| 2026-04-21 | 72.11 | 72.45 | 70.38 | 70.47 | -2.328% | 132,320 | +12.473% | |
| 2026-04-20 | 72.07 | 73.32 | 71.94 | 72.15 | -0.579% | 148,974 | +9.854% | |
| 2026-04-17 | 72.08 | 73.79 | 72.03 | 72.57 | +1.838% | 156,614 | +9.219% | |
| 2026-04-16 | 71.22 | 71.67 | 70.77 | 71.26 | -0.350% | 159,472 | +11.226% | |
| 2026-04-15 | 71.40 | 71.99 | 70.39 | 71.51 | +0.126% | 136,132 | +10.838% | |
| 2026-04-14 | 71.75 | 71.88 | 70.68 | 71.42 | -0.723% | 158,324 | +10.977% | |
| 2026-04-13 | 71.27 | 72.24 | 70.30 | 71.94 | +1.039% | 248,938 | +10.175% | |
| 2026-04-10 | 71.23 | 71.40 | 70.32 | 71.20 | -0.489% | 139,321 | +11.320% | |
| 2026-04-09 | 69.42 | 71.64 | 69.42 | 71.55 | +2.258% | 132,968 | +10.776% | |
| 2026-04-08 | 70.00 | 70.87 | 69.62 | 69.97 | +2.355% | 207,292 | +13.277% | |
| 2026-04-07 | 67.36 | 68.45 | 67.14 | 68.36 | +1.035% | 164,644 | +15.945% | |
| 2026-04-06 | 66.98 | 68.02 | 66.70 | 67.66 | +0.685% | 115,018 | +17.145% | |
| 2026-04-02 | 65.40 | 67.49 | 65.36 | 67.20 | +1.007% | 208,196 | +17.946% | |
| 2026-04-01 | 66.59 | 67.58 | 66.53 | 66.53 | +0.362% | 244,509 | +19.134% | |
| 2026-03-31 | 66.11 | 66.40 | 65.36 | 66.29 | +1.703% | 265,253 | +19.566% | |
| 2026-03-30 | 64.11 | 65.52 | 64.11 | 65.18 | +1.987% | 280,118 | +21.602% | |
| 2026-03-27 | 65.21 | 65.71 | 63.79 | 63.91 | -2.308% | 286,922 | +24.018% | |
| 2026-03-26 | 64.05 | 65.46 | 63.96 | 65.42 | +1.647% | 232,253 | +21.156% | |
| 2026-03-25 | 64.92 | 65.28 | 64.00 | 64.36 | +0.218% | 216,256 | +23.151% | |
| 2026-03-24 | 63.94 | 65.61 | 63.67 | 64.22 | -0.372% | 238,486 | +23.419% | |
| 2026-03-23 | 64.72 | 65.85 | 63.90 | 64.46 | +2.660% | 256,872 | +22.960% | |
| 2026-03-20 | 63.17 | 63.32 | 62.10 | 62.79 | -0.302% | 421,242 | +26.230% | |
| 2026-03-19 | 61.94 | 63.42 | 61.51 | 62.98 | +1.433% | 287,657 | +25.849% | |
| 2026-03-18 | 63.07 | 63.07 | 61.75 | 62.09 | -1.927% | 188,428 | +27.653% | |
| 2026-03-17 | 63.89 | 64.11 | 62.62 | 63.31 | -0.189% | 156,547 | +25.193% | |
| 2026-03-16 | 63.45 | 64.01 | 62.95 | 63.43 | +0.571% | 189,827 | +24.957% | Div $0.320 |
| 2026-03-13 | 63.13 | 65.22 | 62.05 | 63.07 | +1.009% | 151,980 | +25.670% | |
| 2026-03-12 | 62.43 | 62.92 | 61.75 | 62.44 | -1.855% | 226,291 | +26.938% | |
| 2026-03-11 | 64.20 | 64.83 | 62.78 | 63.62 | -1.548% | 121,608 | +24.583% | |
| 2026-03-10 | 64.04 | 65.84 | 63.30 | 64.62 | +0.295% | 189,065 | +22.656% | |
| 2026-03-09 | 63.70 | 64.75 | 62.21 | 64.43 | -0.309% | 234,082 | +23.017% | |
| 2026-03-06 | 64.19 | 65.00 | 62.08 | 64.63 | +0.202% | 180,685 | +22.637% | |
| 2026-03-05 | 65.49 | 66.02 | 63.46 | 64.50 | -2.553% | 228,152 | +22.884% | |
| 2026-03-04 | 65.25 | 66.36 | 64.22 | 66.19 | +2.501% | 140,342 | +19.746% | |
| 2026-03-03 | 63.50 | 65.47 | 62.57 | 64.58 | -0.101% | 136,908 | +22.741% | |
| 2026-03-02 | 63.17 | 65.58 | 62.95 | 64.64 | +0.780% | 139,345 | +22.618% | |
| 2026-02-27 | 65.53 | 66.50 | 63.79 | 64.14 | -3.953% | 123,725 | +23.573% | |
| 2026-02-26 | 66.70 | 68.00 | 66.01 | 66.78 | 0.000% | 133,717 | +18.688% | |
| 2026-02-25 | 65.99 | 67.17 | 65.84 | 66.78 | +1.274% | 109,262 | +18.688% | |
| 2026-02-24 | 66.26 | 66.64 | 65.44 | 65.94 | -0.076% | 74,776 | +20.200% | |
| 2026-02-23 | 69.10 | 70.00 | 65.64 | 65.99 | -4.818% | 120,150 | +20.109% | |
| 2026-02-20 | 68.43 | 69.61 | 67.55 | 69.33 | +1.463% | 84,591 | +14.323% | |
| 2026-02-19 | 68.54 | 69.22 | 67.83 | 68.33 | -0.827% | 102,889 | +15.996% | |
| 2026-02-18 | 69.62 | 70.82 | 68.36 | 68.90 | -0.992% | 90,325 | +15.036% | |
| 2026-02-17 | 70.07 | 71.06 | 69.39 | 69.59 | -0.201% | 129,379 | +13.896% | |
| 2026-02-13 | 68.58 | 69.96 | 67.73 | 69.73 | +1.751% | 92,522 | +13.667% | |
| 2026-02-12 | 68.92 | 69.13 | 66.98 | 68.53 | +0.249% | 123,280 | +15.657% | |
| 2026-02-11 | 69.80 | 70.09 | 67.86 | 68.36 | -1.200% | 96,659 | +15.945% | |
| 2026-02-10 | 70.16 | 70.88 | 68.94 | 69.19 | -1.830% | 76,900 | +14.554% | |
| 2026-02-09 | 70.93 | 71.84 | 70.39 | 70.48 | -1.011% | 79,201 | +12.457% | |
| 2026-02-06 | 70.42 | 71.58 | 69.70 | 71.20 | +2.468% | 93,268 | +11.320% | |
| 2026-02-05 | 69.55 | 70.78 | 69.02 | 69.48 | -0.079% | 104,867 | +14.068% | |
| 2026-02-04 | 68.95 | 71.06 | 68.53 | 69.54 | +1.667% | 238,842 | +13.978% | |
| 2026-02-03 | 68.43 | 70.18 | 67.77 | 68.40 | -0.335% | 150,588 | +15.877% | |
| 2026-02-02 | 67.96 | 69.46 | 67.26 | 68.63 | +1.389% | 176,018 | +15.489% | |
| 2026-01-30 | 66.81 | 68.33 | 65.99 | 67.69 | +1.120% | 104,677 | +17.093% | |
| 2026-01-29 | 67.76 | 68.84 | 66.23 | 66.94 | -1.050% | 129,805 | +18.405% | |
| 2026-01-28 | 68.04 | 68.49 | 67.37 | 67.65 | -0.661% | 197,172 | +17.162% | |
| 2026-01-27 | 67.78 | 68.72 | 67.12 | 68.10 | +0.132% | 84,647 | +16.388% | |
| 2026-01-26 | 67.78 | 68.58 | 67.17 | 68.01 | +0.251% | 87,204 | +16.542% | |
| 2026-01-23 | 70.75 | 71.08 | 67.44 | 67.84 | -4.826% | 96,277 | +16.834% | |
| 2026-01-22 | 70.99 | 72.52 | 70.91 | 71.28 | +0.310% | 132,272 | +11.195% | |
| 2026-01-21 | 68.22 | 71.16 | 68.22 | 71.06 | +4.777% | 117,388 | +11.540% | |
| 2026-01-20 | 67.31 | 68.86 | 67.31 | 67.82 | -1.036% | 90,726 | +16.868% | |
| 2026-01-16 | 68.61 | 68.96 | 68.40 | 68.53 | -0.436% | 111,907 | +15.657% | |
| 2026-01-15 | 67.55 | 69.45 | 67.55 | 68.83 | +2.046% | 72,351 | +15.153% | |
| 2026-01-14 | 66.16 | 67.75 | 65.78 | 67.45 | +1.597% | 186,864 | +17.509% | |
| 2026-01-13 | 66.68 | 66.68 | 65.77 | 66.39 | -0.030% | 73,047 | +19.385% | |
| 2026-01-12 | 66.27 | 66.93 | 65.37 | 66.41 | -0.435% | 80,415 | +19.349% | |
| 2026-01-09 | 67.77 | 68.85 | 66.51 | 66.70 | -1.724% | 109,999 | +18.831% | |
| 2026-01-08 | 65.37 | 68.44 | 64.92 | 67.87 | +3.287% | 152,685 | +16.782% | |
| 2026-01-07 | 66.96 | 70.50 | 65.39 | 65.71 | -1.867% | 137,953 | +20.621% | |
| 2026-01-06 | 67.07 | 67.47 | 66.19 | 66.96 | -0.682% | 138,203 | +18.369% | |
| 2026-01-05 | 64.96 | 67.92 | 64.83 | 67.42 | +3.405% | 252,534 | +17.562% | |
| 2026-01-02 | 64.95 | 65.92 | 64.17 | 65.20 | +0.385% | 241,371 | +21.564% | |
| 2025-12-31 | 65.84 | 65.90 | 64.79 | 64.95 | -1.277% | 127,391 | +22.032% | |
| 2025-12-30 | 66.56 | 66.59 | 65.62 | 65.79 | -1.231% | 138,888 | +20.474% | |
| 2025-12-29 | 66.68 | 66.80 | 66.34 | 66.61 | -0.105% | 111,779 | +18.991% | |
| 2025-12-26 | 66.88 | 67.50 | 64.85 | 66.68 | -0.707% | 85,260 | +18.866% | |
| 2025-12-24 | 66.83 | 67.34 | 66.07 | 67.16 | +0.306% | 78,892 | +18.025% | |
| 2025-12-23 | 67.26 | 67.73 | 66.82 | 66.95 | -0.888% | 142,618 | +18.387% | |
| 2025-12-22 | 67.48 | 68.42 | 67.39 | 67.55 | +0.282% | 117,342 | +17.335% | |
| 2025-12-19 | 68.39 | 69.08 | 66.51 | 67.36 | -1.793% | 339,033 | +17.666% | |
| 2025-12-18 | 68.83 | 69.01 | 68.14 | 68.59 | +0.469% | 147,029 | +15.556% | |
| 2025-12-17 | 68.89 | 69.87 | 68.11 | 68.27 | -1.087% | 125,351 | +16.098% | |
| 2025-12-16 | 68.84 | 69.78 | 67.57 | 69.02 | -0.101% | 137,964 | +14.836% | |
| 2025-12-15 | 68.96 | 69.85 | 68.58 | 69.09 | -0.116% | 131,775 | +14.720% | Div $0.320 |
| 2025-12-12 | 69.41 | 69.41 | 68.31 | 69.17 | +0.261% | 111,497 | +14.587% | |
| 2025-12-11 | 69.36 | 70.84 | 68.80 | 68.99 | -0.634% | 146,631 | +14.886% | |
| 2025-12-10 | 67.02 | 69.92 | 66.98 | 69.43 | +3.365% | 207,275 | +14.158% | |
| 2025-12-09 | 67.47 | 67.97 | 67.07 | 67.17 | -0.252% | 165,906 | +17.999% | |
| 2025-12-08 | 67.04 | 67.73 | 66.52 | 67.34 | +0.447% | 207,832 | +17.701% | |
| 2025-12-05 | 66.97 | 67.62 | 66.64 | 67.04 | -0.416% | 153,472 | +18.228% | |
| 2025-12-04 | 66.65 | 67.46 | 66.36 | 67.32 | +0.418% | 143,369 | +17.736% | |
| 2025-12-03 | 66.39 | 67.71 | 65.88 | 67.04 | +1.407% | 126,195 | +18.228% | |
| 2025-12-02 | 67.13 | 67.44 | 65.85 | 66.11 | -0.751% | 183,721 | +19.891% | |
| 2025-12-01 | 65.41 | 66.69 | 65.17 | 66.61 | +0.665% | 184,082 | +18.991% | |
| 2025-11-28 | 66.32 | 66.68 | 65.86 | 66.17 | +0.121% | 78,379 | +19.782% | |
| 2025-11-26 | 66.66 | 67.78 | 65.85 | 66.09 | -1.432% | 145,330 | +19.927% | |
| 2025-11-25 | 65.99 | 67.55 | 65.99 | 67.05 | +2.148% | 140,123 | +18.210% | |
| 2025-11-24 | 64.61 | 66.81 | 64.01 | 65.64 | +1.422% | 199,877 | +20.750% | |
| 2025-11-21 | 62.95 | 65.97 | 62.95 | 64.72 | +3.123% | 516,466 | +22.466% | |
| 2025-11-20 | 65.82 | 66.73 | 62.56 | 62.76 | -3.402% | 510,941 | +26.291% | |
| 2025-11-19 | 64.60 | 67.55 | 64.01 | 64.97 | +1.089% | 97,224 | +21.995% | |
| 2025-11-18 | 64.48 | 65.79 | 63.85 | 64.27 | -0.387% | 109,467 | +23.323% | |
| 2025-11-17 | 66.40 | 66.54 | 64.25 | 64.52 | -3.036% | 109,622 | +22.846% | |
| 2025-11-14 | 66.81 | 67.15 | 65.57 | 66.54 | -0.672% | 99,336 | +19.116% | |
| 2025-11-13 | 67.01 | 67.96 | 66.53 | 66.99 | -0.431% | 122,615 | +18.316% | |
| 2025-11-12 | 67.77 | 68.52 | 67.16 | 67.28 | -0.459% | 85,590 | +17.806% | |
| 2025-11-11 | 67.30 | 67.80 | 66.73 | 67.59 | +0.327% | 91,853 | +17.266% | |
| 2025-11-10 | 67.33 | 67.89 | 66.06 | 67.37 | +0.642% | 144,026 | +17.649% | |
| 2025-11-07 | 66.30 | 67.13 | 65.74 | 66.94 | +1.164% | 126,508 | +18.405% | |
| 2025-11-06 | 66.40 | 67.00 | 66.01 | 66.17 | -1.047% | 100,145 | +19.782% | |
| 2025-11-05 | 65.36 | 67.10 | 64.87 | 66.87 | +2.310% | 106,594 | +18.528% | |
| 2025-11-04 | 65.32 | 65.94 | 65.00 | 65.36 | -0.759% | 147,748 | +21.267% | |
| 2025-11-03 | 65.07 | 65.94 | 64.19 | 65.86 | +1.292% | 95,528 | +20.346% | |
| 2025-10-31 | 65.16 | 67.51 | 64.47 | 65.02 | -1.050% | 125,950 | +21.901% | |
| 2025-10-30 | 66.32 | 68.19 | 65.68 | 65.71 | -1.069% | 103,234 | +20.621% | |
| 2025-10-29 | 67.72 | 68.84 | 65.69 | 66.42 | -1.043% | 121,788 | +19.332% | |
| 2025-10-28 | 67.30 | 67.85 | 66.57 | 67.12 | -0.563% | 107,323 | +18.087% | |
| 2025-10-27 | 68.01 | 68.15 | 67.04 | 67.50 | -0.604% | 92,224 | +17.422% | |
| 2025-10-24 | 67.06 | 68.63 | 66.64 | 67.91 | +2.305% | 79,816 | +16.713% | |
| 2025-10-23 | 67.78 | 67.78 | 66.13 | 66.38 | -2.094% | 69,102 | +19.403% | |
| 2025-10-22 | 67.81 | 69.01 | 67.56 | 67.80 | -0.074% | 85,117 | +16.903% | |
| 2025-10-21 | 67.85 | 70.88 | 67.73 | 67.85 | -0.484% | 88,539 | +16.817% | |
| 2025-10-20 | 66.85 | 68.29 | 66.75 | 68.18 | +2.573% | 89,719 | +16.251% | |
| 2025-10-17 | 65.88 | 66.81 | 64.95 | 66.47 | +1.979% | 130,558 | +19.242% | |
| 2025-10-16 | 68.78 | 68.78 | 64.56 | 65.18 | -5.481% | 148,136 | +21.602% | |
| 2025-10-15 | 71.13 | 71.13 | 68.53 | 68.96 | -2.434% | 112,839 | +14.936% | |
| 2025-10-14 | 67.69 | 71.16 | 67.69 | 70.68 | +3.850% | 118,334 | +12.139% | |
| 2025-10-13 | 67.52 | 68.17 | 66.93 | 68.06 | +2.146% | 165,942 | +16.456% | |
| 2025-10-10 | 69.12 | 69.83 | 66.56 | 66.63 | -3.491% | 127,738 | +18.955% | |
| 2025-10-09 | 69.94 | 69.94 | 68.55 | 69.04 | -1.582% | 89,237 | +14.803% | |
| 2025-10-08 | 70.42 | 70.80 | 69.59 | 70.15 | +0.043% | 68,157 | +12.986% | |
| 2025-10-07 | 70.24 | 71.34 | 69.95 | 70.12 | -0.412% | 128,585 | +13.035% | |
| 2025-10-06 | 70.20 | 71.13 | 69.36 | 70.41 | +1.149% | 142,356 | +12.569% | |
| 2025-10-03 | 69.12 | 70.00 | 68.53 | 69.61 | +1.104% | 97,190 | +13.863% | |
| 2025-10-02 | 68.96 | 69.28 | 67.84 | 68.85 | -0.463% | 160,423 | +15.120% | |
| 2025-10-01 | 69.78 | 69.78 | 68.25 | 69.17 | -1.172% | 104,915 | +14.587% | |
| 2025-09-30 | 68.93 | 70.13 | 67.67 | 69.99 | +1.538% | 167,007 | +13.245% | |
| 2025-09-29 | 71.33 | 71.33 | 68.77 | 68.93 | -3.215% | 95,776 | +14.986% | |
| 2025-09-26 | 71.14 | 71.64 | 70.27 | 71.22 | +0.381% | 106,202 | +11.289% | |
| 2025-09-25 | 70.99 | 71.74 | 70.32 | 70.95 | -0.267% | 129,437 | +11.712% | |
| 2025-09-24 | 73.56 | 74.40 | 70.93 | 71.14 | -3.257% | 114,320 | +11.414% | |
| 2025-09-23 | 74.33 | 75.68 | 73.38 | 73.53 | -1.056% | 151,642 | +7.785% | |
| 2025-09-22 | 75.30 | 75.67 | 73.81 | 74.32 | -1.262% | 78,954 | +6.647% | |
| 2025-09-19 | 76.52 | 76.52 | 74.39 | 75.27 | -1.659% | 456,313 | +5.301% | |
| 2025-09-18 | 74.30 | 76.72 | 73.70 | 76.54 | +3.140% | 153,483 | +3.554% | |
| 2025-09-17 | 74.98 | 76.49 | 73.84 | 74.21 | -0.802% | 135,893 | +6.805% | |
| 2025-09-16 | 75.54 | 75.54 | 74.31 | 74.81 | -1.449% | 80,668 | +5.948% | |
| 2025-09-15 | 76.79 | 76.94 | 75.53 | 75.91 | -1.275% | 82,229 | +4.413% | Div $0.320 |
| 2025-09-12 | 77.42 | 77.82 | 76.02 | 76.89 | -0.813% | 80,052 | +3.082% | |
| 2025-09-11 | 77.16 | 77.77 | 76.76 | 77.52 | +0.402% | 111,247 | +2.245% | |
| 2025-09-10 | 77.46 | 78.33 | 77.13 | 77.21 | -0.464% | 63,392 | +2.655% | |
| 2025-09-09 | 78.99 | 79.49 | 77.43 | 77.57 | -2.262% | 75,281 | +2.179% | |
| 2025-09-08 | 79.65 | 79.65 | 76.66 | 79.36 | +0.006% | 95,571 | -0.132% | |
| 2025-09-05 | 80.99 | 81.86 | 79.26 | 79.36 | -1.660% | 70,055 | -0.126% | |
| 2025-09-04 | 79.52 | 80.80 | 78.86 | 80.70 | +1.612% | 60,839 | -1.784% | |
| 2025-09-03 | 79.88 | 80.75 | 78.75 | 79.42 | -0.911% | 74,246 | -0.201% | |
| 2025-09-02 | 80.09 | 80.30 | 79.28 | 80.15 | -0.694% | 68,447 | -1.110% | |
| 2025-08-29 | 81.69 | 82.12 | 80.60 | 80.71 | -1.066% | 71,875 | -1.797% | |
| 2025-08-28 | 82.07 | 82.20 | 81.18 | 81.58 | -0.658% | 63,437 | -2.844% | |
| 2025-08-27 | 82.42 | 83.83 | 81.87 | 82.12 | -0.941% | 150,421 | -3.483% | |
| 2025-08-26 | 81.30 | 83.06 | 80.85 | 82.90 | +2.219% | 123,153 | -4.391% | |
| 2025-08-25 | 81.04 | 81.76 | 79.82 | 81.10 | -0.552% | 87,724 | -2.269% | |
| 2025-08-22 | 77.60 | 81.67 | 76.54 | 81.55 | +5.840% | 164,868 | -2.808% | |
| 2025-08-21 | 76.66 | 77.53 | 75.97 | 77.05 | -0.156% | 80,538 | +2.868% | |
| 2025-08-20 | 76.25 | 77.38 | 75.06 | 77.17 | +1.875% | 91,555 | +2.708% | |
| 2025-08-19 | 75.34 | 76.11 | 74.66 | 75.75 | +0.238% | 60,427 | +4.634% | |
| 2025-08-18 | 74.24 | 75.60 | 74.24 | 75.57 | +1.532% | 71,759 | +4.883% | |
| 2025-08-15 | 75.97 | 75.97 | 74.27 | 74.43 | -1.769% | 60,618 | +6.489% | |
| 2025-08-14 | 76.26 | 76.60 | 75.50 | 75.77 | -1.814% | 78,743 | +4.606% | |
| 2025-08-13 | 77.28 | 77.35 | 74.88 | 77.17 | +0.482% | 191,676 | +2.708% | |
| 2025-08-12 | 73.38 | 76.96 | 73.35 | 76.80 | +5.654% | 167,088 | +3.203% | |
| 2025-08-11 | 73.35 | 73.75 | 72.36 | 72.69 | -0.452% | 70,894 | +9.038% | |
| 2025-08-08 | 72.90 | 73.82 | 72.54 | 73.02 | +0.842% | 50,682 | +8.546% | |
| 2025-08-07 | 74.31 | 74.70 | 72.28 | 72.41 | -1.830% | 61,157 | +9.460% | |
| 2025-08-06 | 74.08 | 74.22 | 73.59 | 73.76 | -0.499% | 61,246 | +7.457% | |
| 2025-08-05 | 74.22 | 74.40 | 72.53 | 74.13 | +0.311% | 116,778 | +6.920% | |
| 2025-08-04 | 73.81 | 74.98 | 73.42 | 73.90 | +0.435% | 88,813 | +7.253% | |
| 2025-08-01 | 74.07 | 74.11 | 72.45 | 73.58 | -1.578% | 143,798 | +7.719% | |
| 2025-07-31 | 75.61 | 77.65 | 74.43 | 74.76 | -1.124% | 89,068 | +6.019% | |
| 2025-07-30 | 76.92 | 79.25 | 75.17 | 75.61 | -1.202% | 86,489 | +4.827% | |
| 2025-07-29 | 78.55 | 78.56 | 76.16 | 76.53 | -1.708% | 114,901 | +3.567% | |
| 2025-07-28 | 78.56 | 79.32 | 77.72 | 77.86 | -0.891% | 119,235 | +1.798% | |
| 2025-07-25 | 79.35 | 79.35 | 77.92 | 78.56 | -1.033% | 100,867 | +0.891% | |
| 2025-07-24 | 81.69 | 82.00 | 79.14 | 79.38 | -2.649% | 128,386 | -0.151% | |
| 2025-07-23 | 78.67 | 82.23 | 78.25 | 81.54 | +4.619% | 146,962 | -2.796% | |
| 2025-07-22 | 79.48 | 80.76 | 77.88 | 77.94 | -2.221% | 194,022 | +1.694% | |
| 2025-07-21 | 79.14 | 80.77 | 78.80 | 79.71 | +0.720% | 84,253 | -0.565% | |
| 2025-07-18 | 79.78 | 79.95 | 78.16 | 79.14 | +0.764% | 100,180 | +0.152% | |
| 2025-07-17 | 77.65 | 79.14 | 77.65 | 78.54 | +0.951% | 84,319 | +0.917% | |
| 2025-07-16 | 77.27 | 78.19 | 76.23 | 77.80 | +1.315% | 138,650 | +1.877% | |
| 2025-07-15 | 79.47 | 80.31 | 76.70 | 76.79 | -3.372% | 126,797 | +3.217% | |
| 2025-07-14 | 78.86 | 79.71 | 78.70 | 79.47 | +0.799% | 138,318 | -0.264% | |
| 2025-07-11 | 79.26 | 79.90 | 78.75 | 78.84 | -1.327% | 120,054 | +0.533% | |
| 2025-07-10 | 79.94 | 80.94 | 79.17 | 79.90 | -0.708% | 196,088 | -0.801% | |
| 2025-07-09 | 81.90 | 81.99 | 80.35 | 80.47 | -1.240% | 141,676 | -1.504% | |
| 2025-07-08 | 82.43 | 82.97 | 81.48 | 81.48 | -0.779% | 170,754 | -2.725% | |
| 2025-07-07 | 82.73 | 83.67 | 81.22 | 82.12 | -1.072% | 83,382 | -3.483% | |
| 2025-07-03 | 82.62 | 83.55 | 81.89 | 83.01 | +1.554% | 52,962 | -4.518% | |
| 2025-07-02 | 80.80 | 81.89 | 80.07 | 81.74 | +1.377% | 93,410 | -3.034% | |
| 2025-07-01 | 78.77 | 81.97 | 78.24 | 80.63 | +2.089% | 209,318 | -1.699% | |
| 2025-06-30 | 79.30 | 79.81 | 78.53 | 78.98 | +0.343% | 155,166 | +0.355% | |
| 2025-06-27 | 79.05 | 79.38 | 78.13 | 78.71 | -0.228% | 829,843 | +0.699% | |
| 2025-06-26 | 77.41 | 79.00 | 77.35 | 78.89 | +2.468% | 107,339 | +0.469% | |
| 2025-06-25 | 77.24 | 78.40 | 76.52 | 76.99 | -0.465% | 115,989 | +2.948% | |
| 2025-06-24 | 77.67 | 78.94 | 76.17 | 77.35 | -0.136% | 123,438 | +2.469% | |
| 2025-06-23 | 74.08 | 77.51 | 74.08 | 77.45 | +4.471% | 138,285 | +2.330% | |
| 2025-06-20 | 74.37 | 74.80 | 73.81 | 74.14 | +0.135% | 183,587 | +6.906% | |
| 2025-06-18 | 73.08 | 74.72 | 72.76 | 74.04 | +0.872% | 59,296 | +7.050% | |
| 2025-06-17 | 73.06 | 74.14 | 73.00 | 73.40 | -0.502% | 90,436 | +7.984% | |
| 2025-06-16 | 75.06 | 75.92 | 73.43 | 73.77 | -1.271% | 102,248 | +7.442% | Div $0.310 |
| 2025-06-13 | 75.84 | 76.23 | 74.42 | 74.72 | -2.352% | 112,254 | +6.076% | |
| 2025-06-12 | 75.96 | 76.78 | 75.31 | 76.52 | +0.473% | 80,636 | +3.581% | |
| 2025-06-11 | 78.00 | 78.41 | 76.00 | 76.16 | -1.830% | 127,975 | +4.070% | |
| 2025-06-10 | 76.54 | 77.81 | 75.92 | 77.58 | +1.372% | 92,582 | +2.166% | |
| 2025-06-09 | 75.86 | 77.14 | 75.47 | 76.53 | +0.857% | 113,541 | +3.567% | |
| 2025-06-06 | 74.86 | 76.01 | 74.47 | 75.88 | +3.154% | 119,085 | +4.454% | |
| 2025-06-05 | 73.61 | 73.91 | 72.44 | 73.56 | +0.027% | 86,902 | +7.749% | |
| 2025-06-04 | 74.17 | 74.59 | 73.00 | 73.54 | -0.742% | 119,195 | +7.778% | |
| 2025-06-03 | 72.80 | 74.65 | 72.70 | 74.09 | +1.646% | 98,283 | +6.978% | |
| 2025-06-02 | 73.38 | 73.38 | 72.27 | 72.89 | -0.911% | 140,240 | +8.739% | |
| 2025-05-30 | 73.40 | 74.01 | 72.06 | 73.56 | +0.191% | 173,867 | +7.749% | |
| 2025-05-29 | 73.65 | 74.08 | 69.57 | 73.42 | -0.326% | 92,697 | +7.954% | |
| 2025-05-28 | 73.89 | 75.30 | 73.42 | 73.66 | -0.634% | 115,794 | +7.602% | |
| 2025-05-27 | 74.16 | 74.75 | 72.79 | 74.13 | +0.995% | 98,057 | +6.920% | |
| 2025-05-23 | 72.21 | 73.94 | 71.64 | 73.40 | -0.245% | 80,059 | +7.984% | |
| 2025-05-22 | 73.47 | 74.38 | 73.21 | 73.58 | -0.541% | 97,184 | +7.719% | |
| 2025-05-21 | 75.54 | 75.79 | 68.60 | 73.98 | -2.939% | 117,641 | +7.137% | |
| 2025-05-20 | 76.44 | 76.66 | 75.18 | 76.22 | 0.000% | 72,088 | +3.988% |