TRMK
Trustmark Corp
stockNASDAQ
At CloseNov 6, 2026 3:59:54 PM EST
44.67USD-0.134%(-0.06)213,790
TRMK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 44.73 | 44.89 | 44.31 | 44.64 | -0.201% | 213,790 | 0.000% | |
| 2026-11-05 | 46.32 | 46.86 | 44.47 | 44.73 | -1.972% | 400,742 | -0.201% | |
| 2026-11-04 | 46.08 | 48.26 | 45.18 | 45.63 | +1.377% | 439,195 | -2.170% | |
| 2026-11-03 | 45.39 | 45.75 | 44.87 | 45.01 | -0.772% | 370,841 | -0.822% | |
| 2026-11-02 | 44.54 | 45.62 | 44.43 | 45.36 | +2.578% | 364,400 | -1.587% | |
| 2026-10-30 | 45.11 | 45.25 | 44.02 | 44.22 | -1.383% | 512,973 | +0.950% | |
| 2026-10-29 | 45.53 | 45.80 | 44.43 | 44.84 | -0.356% | 686,386 | -0.446% | |
| 2026-10-28 | 45.43 | 46.00 | 44.60 | 45.00 | -2.428% | 850,752 | -0.800% | |
| 2026-10-27 | 46.53 | 46.72 | 46.00 | 46.12 | -0.216% | 324,113 | -3.209% | |
| 2026-10-26 | 46.58 | 46.90 | 46.09 | 46.22 | -0.194% | 317,982 | -3.418% | |
| 2026-10-23 | 46.08 | 46.51 | 45.88 | 46.31 | -0.086% | 299,808 | -3.606% | |
| 2026-10-22 | 45.13 | 46.48 | 45.13 | 46.35 | +2.340% | 288,181 | -3.689% | |
| 2026-10-21 | 45.53 | 45.53 | 44.88 | 45.29 | -0.242% | 259,617 | -1.435% | |
| 2026-10-20 | 44.67 | 45.73 | 44.67 | 45.40 | +2.000% | 393,399 | -1.674% | |
| 2026-10-19 | 44.74 | 44.82 | 44.34 | 44.51 | -0.869% | 282,675 | +0.292% | |
| 2026-10-16 | 45.02 | 45.59 | 44.62 | 44.90 | +0.067% | 502,974 | -0.579% | |
| 2026-10-15 | 44.48 | 45.02 | 44.19 | 44.87 | +1.677% | 570,029 | -0.513% | |
| 2026-10-14 | 43.93 | 44.41 | 43.92 | 44.13 | -1.009% | 691,715 | +1.156% | |
| 2026-10-13 | 44.73 | 45.13 | 44.13 | 44.58 | +0.180% | 585,560 | +0.135% | |
| 2026-10-12 | 44.21 | 44.80 | 44.21 | 44.50 | +0.656% | 315,481 | +0.315% | |
| 2026-10-09 | 44.39 | 44.63 | 44.06 | 44.21 | -0.763% | 262,474 | +0.973% | |
| 2026-10-08 | 44.27 | 44.90 | 43.99 | 44.55 | +0.406% | 375,453 | +0.202% | |
| 2026-10-07 | 44.70 | 44.78 | 44.17 | 44.37 | -1.815% | 320,460 | +0.609% | |
| 2026-10-06 | 45.73 | 45.92 | 45.16 | 45.19 | -0.769% | 281,310 | -1.217% | |
| 2026-10-05 | 45.88 | 45.92 | 45.35 | 45.54 | -0.849% | 369,089 | -1.976% | |
| 2026-10-02 | 45.53 | 46.00 | 45.36 | 45.93 | +1.886% | 261,772 | -2.809% | |
| 2026-10-01 | 44.61 | 45.10 | 43.88 | 45.08 | +0.558% | 335,986 | -0.976% | |
| 2026-09-30 | 45.26 | 45.57 | 44.55 | 44.83 | -0.906% | 485,784 | -0.424% | |
| 2026-09-29 | 45.68 | 45.95 | 45.05 | 45.24 | -0.833% | 280,814 | -1.326% | |
| 2026-09-28 | 46.04 | 46.08 | 45.57 | 45.62 | -0.912% | 328,551 | -2.148% | |
| 2026-09-25 | 46.19 | 46.57 | 46.02 | 46.04 | -0.108% | 443,927 | -3.041% | |
| 2026-09-24 | 45.89 | 46.51 | 45.58 | 46.09 | +0.875% | 380,271 | -3.146% | |
| 2026-09-23 | 45.81 | 46.22 | 45.66 | 45.69 | -0.544% | 294,002 | -2.298% | |
| 2026-09-22 | 46.75 | 46.94 | 45.92 | 45.94 | -1.077% | 376,645 | -2.830% | |
| 2026-09-21 | 46.90 | 47.54 | 46.41 | 46.44 | -0.578% | 299,587 | -3.876% | |
| 2026-09-18 | 46.54 | 46.91 | 46.16 | 46.71 | -0.064% | 976,900 | -4.432% | |
| 2026-09-17 | 47.57 | 47.74 | 46.72 | 46.74 | -0.912% | 363,858 | -4.493% | |
| 2026-09-16 | 47.56 | 47.93 | 46.42 | 47.17 | -0.737% | 619,984 | -5.364% | |
| 2026-09-15 | 47.05 | 47.71 | 46.99 | 47.52 | +0.827% | 465,186 | -6.061% | |
| 2026-09-14 | 46.91 | 47.50 | 46.82 | 47.13 | +0.319% | 397,404 | -5.283% | |
| 2026-09-11 | 47.86 | 47.98 | 46.85 | 46.98 | -0.991% | 485,853 | -4.981% | |
| 2026-09-10 | 45.36 | 47.47 | 45.16 | 47.45 | +4.538% | 692,536 | -5.922% | |
| 2026-09-09 | 45.41 | 45.63 | 44.89 | 45.39 | -0.960% | 587,219 | -1.652% | |
| 2026-09-08 | 46.37 | 46.52 | 45.81 | 45.83 | -1.695% | 360,496 | -2.597% | |
| 2026-09-04 | 45.82 | 46.68 | 45.82 | 46.62 | +1.216% | 224,111 | -4.247% | |
| 2026-09-03 | 45.92 | 46.43 | 45.80 | 46.06 | +0.524% | 203,331 | -3.083% | |
| 2026-09-02 | 45.20 | 46.16 | 45.19 | 45.82 | +1.417% | 440,783 | -2.575% | |
| 2026-09-01 | 45.53 | 45.77 | 45.03 | 45.18 | -1.611% | 239,286 | -1.195% | Div $0.250 |
| 2026-08-31 | 46.11 | 46.18 | 45.70 | 45.92 | -0.756% | 261,505 | -2.787% | |
| 2026-08-28 | 46.29 | 46.53 | 46.09 | 46.27 | +0.087% | 224,849 | -3.523% | |
| 2026-08-27 | 45.89 | 46.28 | 45.52 | 46.23 | -0.022% | 166,474 | -3.439% | |
| 2026-08-26 | 46.32 | 46.46 | 45.72 | 46.24 | +0.282% | 203,627 | -3.460% | |
| 2026-08-25 | 46.50 | 46.50 | 45.99 | 46.11 | -0.775% | 201,651 | -3.188% | |
| 2026-08-24 | 46.46 | 46.87 | 46.38 | 46.47 | -0.107% | 200,373 | -3.938% | |
| 2026-08-21 | 46.83 | 47.10 | 46.08 | 46.52 | -0.129% | 378,404 | -4.041% | |
| 2026-08-20 | 46.34 | 46.68 | 46.23 | 46.58 | +0.151% | 218,898 | -4.165% | |
| 2026-08-19 | 47.97 | 47.97 | 46.44 | 46.51 | -2.474% | 336,567 | -4.021% | |
| 2026-08-18 | 48.30 | 48.35 | 47.48 | 47.69 | -0.914% | 204,400 | -6.395% | |
| 2026-08-17 | 48.09 | 48.49 | 47.99 | 48.13 | -0.331% | 248,655 | -7.251% | |
| 2026-08-14 | 48.31 | 48.68 | 48.13 | 48.29 | +0.021% | 173,200 | -7.559% | |
| 2026-08-13 | 48.45 | 48.69 | 48.18 | 48.28 | +0.333% | 308,586 | -7.539% | |
| 2026-08-12 | 47.93 | 48.33 | 47.75 | 48.12 | +0.564% | 303,763 | -7.232% | |
| 2026-08-11 | 47.48 | 47.97 | 47.39 | 47.85 | +1.163% | 226,215 | -6.708% | |
| 2026-08-10 | 47.10 | 47.50 | 46.77 | 47.30 | -0.253% | 266,331 | -5.624% | |
| 2026-08-07 | 47.80 | 48.00 | 47.35 | 47.42 | -1.023% | 234,655 | -5.863% | |
| 2026-08-06 | 48.94 | 49.00 | 47.90 | 47.91 | -1.257% | 300,833 | -6.825% | |
| 2026-08-05 | 48.49 | 48.64 | 48.26 | 48.52 | +0.062% | 374,920 | -7.997% | |
| 2026-08-04 | 48.13 | 48.90 | 47.97 | 48.49 | +0.979% | 430,336 | -7.940% | |
| 2026-08-03 | 47.74 | 48.09 | 47.45 | 48.02 | +1.201% | 309,810 | -7.039% | |
| 2026-07-31 | 47.54 | 47.73 | 46.89 | 47.45 | -0.189% | 360,440 | -5.922% | |
| 2026-07-30 | 47.13 | 47.68 | 47.13 | 47.54 | +1.300% | 581,220 | -6.100% | |
| 2026-07-29 | 46.77 | 47.56 | 46.58 | 46.93 | +0.342% | 1,019,671 | -4.880% | |
| 2026-07-28 | 46.45 | 47.14 | 46.45 | 46.77 | +0.993% | 607,845 | -4.554% | |
| 2026-07-27 | 46.89 | 47.07 | 46.24 | 46.31 | -0.644% | 578,563 | -3.606% | |
| 2026-07-24 | 46.24 | 46.91 | 46.04 | 46.61 | +1.062% | 718,554 | -4.227% | |
| 2026-07-23 | 45.78 | 46.29 | 45.38 | 46.12 | -0.324% | 669,253 | -3.209% | |
| 2026-07-22 | 46.69 | 46.77 | 46.06 | 46.27 | -0.751% | 443,955 | -3.523% | |
| 2026-07-21 | 46.38 | 47.38 | 46.01 | 46.62 | +0.086% | 425,124 | -4.247% | |
| 2026-07-20 | 46.88 | 47.04 | 46.30 | 46.58 | -0.640% | 329,128 | -4.165% | |
| 2026-07-17 | 47.24 | 47.48 | 46.63 | 46.88 | -1.637% | 579,248 | -4.778% | |
| 2026-07-16 | 46.85 | 48.00 | 46.85 | 47.66 | +1.990% | 692,191 | -6.337% | |
| 2026-07-15 | 46.26 | 47.00 | 46.08 | 46.73 | +1.060% | 308,071 | -4.473% | |
| 2026-07-14 | 46.33 | 46.69 | 46.10 | 46.24 | -0.323% | 285,351 | -3.460% | |
| 2026-07-13 | 46.27 | 46.52 | 45.94 | 46.39 | +0.259% | 341,808 | -3.772% | |
| 2026-07-10 | 45.90 | 46.47 | 45.90 | 46.27 | +0.806% | 241,248 | -3.523% | |
| 2026-07-09 | 45.24 | 46.33 | 45.10 | 45.90 | +1.864% | 374,664 | -2.745% | |
| 2026-07-08 | 46.07 | 46.09 | 44.81 | 45.06 | -2.531% | 417,976 | -0.932% | |
| 2026-07-07 | 46.66 | 46.90 | 46.20 | 46.23 | -0.687% | 289,504 | -3.439% | |
| 2026-07-06 | 46.30 | 46.73 | 46.10 | 46.55 | +0.367% | 325,042 | -4.103% | |
| 2026-07-02 | 47.24 | 47.44 | 46.02 | 46.38 | -1.508% | 356,619 | -3.752% | |
| 2026-07-01 | 46.22 | 47.17 | 46.10 | 47.09 | +2.347% | 665,384 | -5.203% | |
| 2026-06-30 | 46.03 | 46.47 | 45.83 | 46.01 | -0.109% | 713,362 | -2.978% | |
| 2026-06-29 | 46.29 | 46.54 | 45.77 | 46.06 | -1.138% | 601,710 | -3.083% | |
| 2026-06-26 | 46.51 | 46.76 | 45.94 | 46.59 | +0.539% | 1,515,957 | -4.185% | |
| 2026-06-25 | 46.03 | 46.61 | 46.03 | 46.34 | +0.673% | 284,119 | -3.669% | |
| 2026-06-24 | 45.59 | 46.18 | 45.43 | 46.03 | +0.855% | 493,633 | -3.020% | |
| 2026-06-23 | 45.28 | 45.73 | 44.97 | 45.64 | +1.197% | 349,285 | -2.191% | |
| 2026-06-22 | 44.70 | 45.50 | 44.02 | 45.10 | +0.963% | 391,874 | -1.020% | |
| 2026-06-18 | 44.68 | 45.20 | 44.49 | 44.67 | +0.812% | 844,423 | -0.067% | |
| 2026-06-17 | 45.33 | 45.67 | 43.70 | 44.31 | -2.077% | 698,093 | +0.745% | |
| 2026-06-16 | 45.59 | 45.97 | 45.00 | 45.25 | +0.177% | 412,531 | -1.348% | |
| 2026-06-15 | 46.09 | 46.34 | 45.04 | 45.17 | -1.612% | 375,856 | -1.173% | |
| 2026-06-12 | 45.66 | 46.03 | 45.50 | 45.91 | +1.101% | 328,607 | -2.766% | |
| 2026-06-11 | 45.50 | 45.59 | 44.80 | 45.41 | +0.420% | 359,682 | -1.696% | |
| 2026-06-10 | 45.11 | 45.65 | 45.06 | 45.22 | +0.780% | 453,716 | -1.283% | |
| 2026-06-09 | 44.48 | 45.43 | 44.48 | 44.87 | +1.195% | 260,924 | -0.513% | |
| 2026-06-08 | 44.25 | 44.65 | 44.22 | 44.34 | +0.430% | 358,300 | +0.677% | |
| 2026-06-05 | 44.02 | 44.56 | 43.98 | 44.15 | +0.295% | 306,492 | +1.110% | |
| 2026-06-04 | 43.47 | 44.24 | 43.38 | 44.02 | +2.683% | 328,806 | +1.408% | |
| 2026-06-03 | 43.67 | 43.93 | 42.84 | 42.87 | -2.457% | 360,524 | +4.129% | |
| 2026-06-02 | 43.07 | 43.99 | 43.06 | 43.95 | +1.618% | 339,362 | +1.570% | |
| 2026-06-01 | 43.57 | 43.71 | 42.92 | 43.25 | -2.061% | 350,329 | +3.214% | Div $0.250 |
| 2026-05-29 | 44.03 | 44.60 | 43.88 | 44.16 | +0.091% | 382,370 | +1.087% | |
| 2026-05-28 | 44.01 | 44.14 | 43.32 | 44.12 | -0.113% | 324,405 | +1.179% | |
| 2026-05-27 | 44.85 | 45.03 | 43.97 | 44.17 | -1.362% | 350,973 | +1.064% | |
| 2026-05-26 | 44.51 | 45.18 | 44.34 | 44.78 | +0.856% | 342,967 | -0.313% | |
| 2026-05-22 | 44.56 | 44.78 | 44.18 | 44.40 | -0.135% | 274,362 | +0.541% | |
| 2026-05-21 | 43.94 | 44.53 | 43.66 | 44.46 | +0.452% | 301,485 | +0.405% | |
| 2026-05-20 | 44.14 | 44.91 | 43.51 | 44.26 | +1.027% | 559,828 | +0.859% | |
| 2026-05-19 | 44.14 | 44.40 | 43.45 | 43.81 | -0.228% | 353,747 | +1.895% | |
| 2026-05-18 | 43.23 | 44.03 | 43.23 | 43.91 | +1.879% | 454,698 | +1.662% | |
| 2026-05-15 | 43.69 | 43.69 | 42.82 | 43.10 | -1.508% | 359,120 | +3.573% | |
| 2026-05-14 | 43.73 | 44.18 | 43.64 | 43.76 | +0.690% | 226,142 | +2.011% | |
| 2026-05-13 | 43.70 | 43.91 | 43.31 | 43.46 | -0.776% | 271,445 | +2.715% | |
| 2026-05-12 | 44.17 | 44.35 | 43.00 | 43.80 | -0.680% | 350,323 | +1.918% | |
| 2026-05-11 | 44.87 | 45.02 | 43.83 | 44.10 | -1.408% | 443,156 | +1.224% | |
| 2026-05-08 | 44.92 | 45.26 | 44.69 | 44.73 | -0.423% | 380,754 | -0.201% | |
| 2026-05-07 | 45.05 | 45.37 | 44.77 | 44.92 | +0.011% | 399,808 | -0.623% | |
| 2026-05-06 | 45.12 | 45.41 | 44.64 | 44.91 | +0.346% | 239,520 | -0.612% | |
| 2026-05-05 | 44.42 | 45.01 | 44.33 | 44.76 | +0.947% | 255,620 | -0.268% | |
| 2026-05-04 | 44.56 | 45.27 | 43.90 | 44.34 | -1.269% | 334,179 | +0.677% | |
| 2026-05-01 | 44.44 | 45.13 | 43.94 | 44.91 | +1.217% | 243,615 | -0.601% | |
| 2026-04-30 | 43.81 | 44.56 | 43.58 | 44.37 | +0.203% | 407,496 | +0.609% | |
| 2026-04-29 | 45.07 | 45.91 | 44.22 | 44.28 | -2.681% | 739,004 | +0.813% | |
| 2026-04-28 | 45.52 | 45.99 | 45.00 | 45.50 | +0.932% | 386,427 | -1.890% | |
| 2026-04-27 | 44.41 | 45.21 | 44.41 | 45.08 | +1.440% | 414,561 | -0.976% | |
| 2026-04-24 | 44.78 | 45.17 | 44.31 | 44.44 | -1.047% | 320,922 | +0.450% | |
| 2026-04-23 | 44.71 | 45.04 | 44.21 | 44.91 | +0.876% | 340,343 | -0.601% | |
| 2026-04-22 | 44.81 | 44.81 | 44.23 | 44.52 | -0.358% | 335,021 | +0.270% | |
| 2026-04-21 | 44.84 | 45.31 | 44.41 | 44.68 | -1.150% | 412,202 | -0.090% | |
| 2026-04-20 | 44.97 | 45.70 | 44.76 | 45.20 | -0.199% | 385,152 | -1.239% | |
| 2026-04-17 | 44.56 | 45.82 | 44.39 | 45.29 | +2.559% | 268,317 | -1.435% | |
| 2026-04-16 | 44.06 | 44.25 | 43.83 | 44.16 | -0.113% | 253,026 | +1.087% | |
| 2026-04-15 | 44.76 | 45.06 | 44.10 | 44.21 | -1.405% | 373,750 | +0.973% | |
| 2026-04-14 | 44.80 | 45.06 | 44.17 | 44.84 | -0.067% | 243,070 | -0.446% | |
| 2026-04-13 | 44.71 | 44.91 | 44.07 | 44.87 | -0.089% | 368,829 | -0.513% | |
| 2026-04-10 | 45.22 | 45.22 | 44.73 | 44.91 | -0.970% | 322,901 | -0.601% | |
| 2026-04-09 | 44.00 | 45.55 | 43.93 | 45.35 | +1.887% | 636,045 | -1.566% | |
| 2026-04-08 | 44.40 | 44.96 | 44.37 | 44.51 | +2.676% | 457,854 | +0.292% | |
| 2026-04-07 | 42.93 | 43.48 | 42.83 | 43.35 | +0.603% | 261,116 | +2.976% | |
| 2026-04-06 | 42.50 | 43.17 | 42.40 | 43.09 | +1.174% | 267,815 | +3.597% | |
| 2026-04-02 | 42.06 | 42.79 | 41.83 | 42.59 | +0.259% | 321,604 | +4.813% | |
| 2026-04-01 | 42.29 | 42.98 | 42.27 | 42.48 | +0.807% | 514,554 | +5.085% | |
| 2026-03-31 | 42.28 | 42.91 | 41.65 | 42.14 | +0.143% | 550,640 | +5.933% | |
| 2026-03-30 | 42.21 | 42.28 | 41.80 | 42.08 | +0.646% | 296,777 | +6.084% | |
| 2026-03-27 | 41.93 | 42.23 | 41.66 | 41.81 | -1.158% | 319,333 | +6.769% | |
| 2026-03-26 | 41.85 | 42.32 | 41.76 | 42.30 | +0.523% | 282,028 | +5.532% | |
| 2026-03-25 | 42.53 | 42.77 | 41.76 | 42.08 | +0.036% | 325,724 | +6.084% | |
| 2026-03-24 | 41.40 | 42.43 | 40.83 | 42.06 | +0.586% | 529,283 | +6.121% | |
| 2026-03-23 | 41.88 | 42.57 | 41.45 | 41.82 | +2.349% | 491,265 | +6.743% | |
| 2026-03-20 | 40.93 | 41.08 | 40.44 | 40.86 | -0.195% | 1,222,017 | +9.251% | |
| 2026-03-19 | 40.23 | 41.17 | 40.01 | 40.94 | +1.462% | 369,948 | +9.038% | |
| 2026-03-18 | 40.99 | 41.24 | 40.22 | 40.35 | -2.039% | 485,505 | +10.632% | |
| 2026-03-17 | 41.73 | 42.05 | 41.08 | 41.19 | -0.507% | 584,397 | +8.376% | |
| 2026-03-16 | 41.15 | 41.90 | 40.90 | 41.40 | +1.346% | 369,091 | +7.826% | |
| 2026-03-13 | 41.57 | 41.57 | 40.71 | 40.85 | -0.753% | 318,893 | +9.278% | |
| 2026-03-12 | 40.46 | 41.23 | 40.17 | 41.16 | -0.146% | 291,619 | +8.455% | |
| 2026-03-11 | 41.28 | 41.82 | 40.78 | 41.22 | -1.056% | 463,943 | +8.297% | |
| 2026-03-10 | 41.56 | 42.45 | 41.20 | 41.66 | -0.287% | 447,998 | +7.153% | |
| 2026-03-09 | 41.26 | 41.83 | 40.09 | 41.78 | -0.571% | 613,928 | +6.845% | |
| 2026-03-06 | 41.73 | 42.09 | 40.32 | 42.02 | -1.799% | 460,756 | +6.235% | |
| 2026-03-05 | 42.70 | 42.96 | 42.13 | 42.79 | -1.041% | 495,853 | +4.323% | |
| 2026-03-04 | 43.35 | 43.72 | 42.99 | 43.24 | -0.092% | 354,211 | +3.238% | |
| 2026-03-03 | 42.26 | 43.41 | 41.98 | 43.28 | -0.322% | 555,327 | +3.142% | |
| 2026-03-02 | 41.93 | 43.59 | 41.09 | 43.42 | +1.949% | 458,516 | +2.810% | |
| 2026-02-27 | 43.44 | 43.62 | 41.94 | 42.59 | -4.271% | 811,061 | +4.813% | Div $0.250 |
| 2026-02-26 | 44.21 | 44.92 | 43.78 | 44.49 | +0.999% | 647,924 | +0.337% | |
| 2026-02-25 | 43.29 | 44.08 | 43.14 | 44.05 | +2.180% | 365,526 | +1.339% | |
| 2026-02-24 | 42.96 | 43.27 | 42.53 | 43.11 | +0.209% | 457,047 | +3.549% | |
| 2026-02-23 | 44.46 | 44.88 | 42.35 | 43.02 | -3.801% | 513,360 | +3.766% | |
| 2026-02-20 | 44.28 | 44.83 | 43.81 | 44.72 | +0.994% | 270,132 | -0.179% | |
| 2026-02-19 | 44.22 | 44.57 | 43.95 | 44.28 | -0.651% | 268,291 | +0.813% | |
| 2026-02-18 | 44.69 | 45.39 | 44.42 | 44.57 | -0.558% | 508,131 | +0.157% | |
| 2026-02-17 | 44.83 | 45.43 | 44.45 | 44.82 | +0.201% | 425,282 | -0.402% | |
| 2026-02-13 | 43.92 | 44.84 | 43.54 | 44.73 | +1.682% | 393,646 | -0.201% | |
| 2026-02-12 | 43.94 | 44.28 | 42.94 | 43.99 | +1.080% | 398,549 | +1.478% | |
| 2026-02-11 | 44.07 | 44.42 | 43.23 | 43.52 | -0.753% | 265,205 | +2.574% | |
| 2026-02-10 | 44.31 | 44.81 | 43.35 | 43.85 | -1.283% | 212,236 | +1.802% | |
| 2026-02-09 | 44.50 | 44.95 | 44.35 | 44.42 | -0.604% | 260,539 | +0.495% | |
| 2026-02-06 | 44.17 | 44.71 | 43.99 | 44.69 | +2.289% | 336,104 | -0.112% | |
| 2026-02-05 | 43.82 | 44.50 | 43.21 | 43.69 | -0.342% | 307,127 | +2.174% | |
| 2026-02-04 | 43.70 | 44.51 | 43.65 | 43.84 | +1.130% | 437,332 | +1.825% | |
| 2026-02-03 | 42.87 | 44.00 | 42.61 | 43.35 | +0.791% | 372,245 | +2.976% | |
| 2026-02-02 | 42.55 | 43.55 | 41.63 | 43.01 | +1.152% | 353,514 | +3.790% | |
| 2026-01-30 | 42.21 | 42.56 | 41.91 | 42.52 | +0.473% | 372,659 | +4.986% | |
| 2026-01-29 | 42.16 | 42.78 | 41.51 | 42.32 | +0.499% | 358,252 | +5.482% | |
| 2026-01-28 | 41.93 | 42.61 | 41.10 | 42.11 | +2.358% | 466,890 | +6.008% | |
| 2026-01-27 | 40.97 | 41.48 | 40.70 | 41.14 | +0.562% | 316,257 | +8.508% | |
| 2026-01-26 | 40.78 | 41.21 | 40.31 | 40.91 | +0.220% | 222,096 | +9.118% | |
| 2026-01-23 | 42.25 | 42.41 | 40.72 | 40.82 | -4.043% | 296,626 | +9.358% | |
| 2026-01-22 | 42.70 | 43.29 | 42.14 | 42.54 | -0.235% | 222,192 | +4.937% | |
| 2026-01-21 | 40.71 | 42.80 | 40.71 | 42.64 | +5.571% | 317,119 | +4.690% | |
| 2026-01-20 | 40.58 | 41.15 | 40.15 | 40.39 | -2.227% | 195,275 | +10.522% | |
| 2026-01-16 | 41.05 | 41.50 | 40.93 | 41.31 | +0.340% | 309,929 | +8.061% | |
| 2026-01-15 | 40.25 | 41.31 | 40.25 | 41.17 | +2.438% | 317,708 | +8.428% | |
| 2026-01-14 | 39.81 | 40.38 | 39.73 | 40.19 | +0.676% | 462,982 | +11.072% | |
| 2026-01-13 | 40.01 | 40.05 | 39.68 | 39.92 | +0.050% | 146,220 | +11.824% | |
| 2026-01-12 | 39.79 | 40.18 | 39.68 | 39.90 | -0.474% | 243,382 | +11.880% | |
| 2026-01-09 | 40.35 | 40.77 | 40.04 | 40.09 | -0.988% | 189,589 | +11.349% | |
| 2026-01-08 | 39.64 | 40.90 | 39.64 | 40.49 | +1.581% | 354,466 | +10.249% | |
| 2026-01-07 | 40.29 | 40.45 | 39.17 | 39.86 | -0.969% | 247,611 | +11.992% | |
| 2026-01-06 | 39.83 | 40.52 | 39.69 | 40.25 | +0.424% | 449,676 | +10.907% | |
| 2026-01-05 | 39.01 | 40.56 | 39.01 | 40.08 | +2.533% | 480,641 | +11.377% | |
| 2026-01-02 | 39.01 | 39.32 | 38.47 | 39.09 | +0.359% | 192,972 | +14.198% | |
| 2025-12-31 | 39.36 | 39.44 | 38.89 | 38.95 | -0.815% | 195,698 | +14.608% | |
| 2025-12-30 | 39.83 | 39.83 | 39.26 | 39.27 | -1.406% | 192,358 | +13.675% | |
| 2025-12-29 | 40.15 | 40.46 | 39.75 | 39.83 | -0.772% | 188,629 | +12.076% | |
| 2025-12-26 | 40.36 | 40.53 | 40.08 | 40.14 | -0.372% | 197,677 | +11.211% | |
| 2025-12-24 | 40.33 | 40.57 | 40.26 | 40.29 | -0.149% | 101,392 | +10.797% | |
| 2025-12-23 | 40.71 | 40.93 | 40.28 | 40.35 | -1.006% | 193,144 | +10.632% | |
| 2025-12-22 | 40.86 | 41.33 | 40.71 | 40.76 | -0.245% | 192,420 | +9.519% | |
| 2025-12-19 | 40.88 | 41.06 | 40.38 | 40.86 | -0.366% | 1,296,719 | +9.251% | |
| 2025-12-18 | 41.14 | 41.35 | 40.78 | 41.01 | +0.318% | 236,757 | +8.851% | |
| 2025-12-17 | 40.60 | 41.42 | 40.51 | 40.88 | +0.516% | 240,028 | +9.198% | |
| 2025-12-16 | 40.96 | 41.06 | 40.44 | 40.67 | -0.270% | 286,185 | +9.761% | |
| 2025-12-15 | 40.86 | 41.09 | 40.59 | 40.78 | +0.369% | 358,112 | +9.465% | |
| 2025-12-12 | 41.11 | 41.12 | 40.36 | 40.63 | -0.660% | 293,052 | +9.870% | |
| 2025-12-11 | 40.51 | 41.22 | 40.51 | 40.90 | +0.590% | 231,808 | +9.144% | |
| 2025-12-10 | 39.18 | 40.82 | 37.37 | 40.66 | +3.592% | 404,350 | +9.788% | |
| 2025-12-09 | 39.21 | 39.70 | 38.69 | 39.25 | +0.358% | 297,905 | +13.732% | |
| 2025-12-08 | 39.44 | 39.52 | 38.85 | 39.11 | -0.306% | 364,701 | +14.140% | |
| 2025-12-05 | 39.52 | 39.69 | 38.99 | 39.23 | -1.209% | 261,449 | +13.790% | |
| 2025-12-04 | 39.42 | 39.83 | 39.18 | 39.71 | +1.095% | 373,160 | +12.415% | |
| 2025-12-03 | 38.75 | 39.48 | 36.41 | 39.28 | +1.867% | 270,212 | +13.646% | |
| 2025-12-02 | 39.09 | 39.23 | 38.52 | 38.56 | -0.670% | 190,418 | +15.768% | |
| 2025-12-01 | 38.38 | 39.16 | 38.38 | 38.82 | -0.206% | 226,293 | +14.992% | Div $0.240 |
| 2025-11-28 | 39.03 | 39.18 | 38.73 | 38.90 | -0.486% | 238,360 | +14.756% | |
| 2025-11-26 | 39.03 | 39.43 | 38.77 | 39.09 | -0.281% | 326,831 | +14.198% | |
| 2025-11-25 | 38.67 | 39.56 | 38.00 | 39.20 | +2.004% | 204,937 | +13.878% | |
| 2025-11-24 | 38.40 | 38.76 | 38.13 | 38.43 | -0.337% | 219,304 | +16.159% | |
| 2025-11-21 | 37.76 | 38.99 | 37.55 | 38.56 | +2.471% | 385,650 | +15.768% | |
| 2025-11-20 | 38.16 | 38.63 | 37.58 | 37.63 | -0.291% | 269,653 | +18.629% | |
| 2025-11-19 | 37.26 | 37.86 | 37.26 | 37.74 | +1.180% | 248,106 | +18.283% | |
| 2025-11-18 | 36.74 | 37.48 | 36.63 | 37.30 | +1.524% | 226,620 | +19.678% | |
| 2025-11-17 | 38.34 | 38.44 | 36.58 | 36.74 | -4.522% | 239,368 | +21.502% | |
| 2025-11-14 | 38.09 | 38.51 | 37.52 | 38.48 | +0.812% | 247,260 | +16.008% | |
| 2025-11-13 | 38.56 | 38.93 | 37.94 | 38.17 | -1.267% | 223,338 | +16.950% | |
| 2025-11-12 | 39.17 | 39.63 | 38.35 | 38.66 | -1.302% | 537,864 | +15.468% | |
| 2025-11-11 | 38.36 | 39.20 | 38.03 | 39.17 | +2.218% | 464,960 | +13.965% | |
| 2025-11-10 | 38.32 | 38.56 | 37.90 | 38.32 | +0.367% | 255,584 | +16.493% | |
| 2025-11-07 | 37.71 | 38.20 | 37.59 | 38.18 | +1.220% | 221,661 | +16.920% | |
| 2025-11-06 | 38.01 | 38.32 | 37.70 | 37.72 | -1.257% | 484,444 | +18.346% | |
| 2025-11-05 | 37.41 | 38.28 | 37.40 | 38.20 | +1.921% | 314,110 | +16.859% | |
| 2025-11-04 | 37.28 | 37.57 | 37.04 | 37.48 | +0.241% | 558,381 | +19.104% | |
| 2025-11-03 | 37.00 | 37.46 | 36.41 | 37.39 | +0.457% | 514,133 | +19.390% | |
| 2025-10-31 | 37.21 | 37.53 | 36.58 | 37.22 | -0.054% | 372,426 | +19.936% | |
| 2025-10-30 | 37.87 | 38.34 | 37.18 | 37.24 | -1.871% | 701,613 | +19.871% | |
| 2025-10-29 | 37.98 | 38.97 | 37.35 | 37.95 | -1.938% | 537,656 | +17.628% | |
| 2025-10-28 | 38.62 | 38.87 | 38.38 | 38.70 | -0.077% | 208,949 | +15.349% | |
| 2025-10-27 | 38.79 | 38.98 | 38.48 | 38.73 | -0.026% | 263,254 | +15.259% | |
| 2025-10-24 | 38.34 | 38.84 | 38.34 | 38.74 | +1.840% | 236,183 | +15.230% | |
| 2025-10-23 | 37.97 | 38.11 | 37.53 | 38.04 | +0.184% | 218,774 | +17.350% | |
| 2025-10-22 | 38.21 | 38.51 | 37.74 | 37.97 | -0.498% | 248,117 | +17.566% | |
| 2025-10-21 | 38.16 | 38.25 | 37.93 | 38.16 | -0.313% | 244,856 | +16.981% | |
| 2025-10-20 | 37.82 | 38.40 | 37.60 | 38.28 | +2.053% | 189,583 | +16.614% | |
| 2025-10-17 | 37.05 | 37.59 | 36.61 | 37.51 | +2.263% | 332,938 | +19.008% | |
| 2025-10-16 | 38.72 | 38.73 | 36.33 | 36.68 | -5.780% | 414,182 | +21.701% | |
| 2025-10-15 | 39.75 | 39.76 | 38.64 | 38.93 | -1.717% | 189,186 | +14.667% | |
| 2025-10-14 | 38.02 | 39.77 | 38.02 | 39.61 | +3.339% | 250,402 | +12.699% | |
| 2025-10-13 | 38.02 | 38.38 | 37.48 | 38.33 | +1.887% | 245,757 | +16.462% | |
| 2025-10-10 | 39.42 | 39.72 | 37.56 | 37.62 | -4.421% | 265,601 | +18.660% | |
| 2025-10-09 | 39.48 | 39.62 | 39.01 | 39.36 | -0.354% | 130,616 | +13.415% | |
| 2025-10-08 | 40.04 | 40.04 | 39.41 | 39.50 | -0.754% | 157,621 | +13.013% | |
| 2025-10-07 | 39.80 | 40.13 | 38.91 | 39.80 | -0.075% | 308,324 | +12.161% | |
| 2025-10-06 | 39.86 | 40.45 | 39.33 | 39.83 | +0.454% | 297,297 | +12.076% | |
| 2025-10-03 | 39.17 | 39.78 | 38.94 | 39.65 | +1.536% | 312,413 | +12.585% | |
| 2025-10-02 | 38.95 | 39.12 | 38.63 | 39.05 | -0.077% | 189,354 | +14.315% | |
| 2025-10-01 | 39.28 | 39.36 | 38.80 | 39.08 | -1.313% | 240,704 | +14.227% | |
| 2025-09-30 | 39.70 | 40.31 | 39.09 | 39.60 | -0.377% | 281,481 | +12.727% | |
| 2025-09-29 | 40.26 | 40.54 | 39.52 | 39.75 | -1.316% | 336,549 | +12.302% | |
| 2025-09-26 | 40.24 | 40.59 | 39.97 | 40.28 | +0.299% | 180,593 | +10.824% | |
| 2025-09-25 | 40.29 | 40.58 | 40.02 | 40.16 | -0.520% | 210,987 | +11.155% | |
| 2025-09-24 | 40.42 | 40.62 | 40.09 | 40.37 | -0.050% | 182,065 | +10.577% | |
| 2025-09-23 | 40.35 | 41.06 | 40.26 | 40.39 | +0.099% | 205,960 | +10.522% | |
| 2025-09-22 | 40.54 | 40.74 | 40.11 | 40.35 | -0.836% | 243,779 | +10.632% | |
| 2025-09-19 | 41.03 | 41.03 | 40.22 | 40.69 | -0.901% | 1,223,203 | +9.708% | |
| 2025-09-18 | 39.92 | 41.17 | 39.90 | 41.06 | +3.244% | 339,921 | +8.719% | |
| 2025-09-17 | 39.47 | 40.61 | 39.47 | 39.77 | +0.862% | 285,907 | +12.245% | |
| 2025-09-16 | 39.81 | 39.88 | 39.08 | 39.43 | -1.376% | 296,546 | +13.213% | |
| 2025-09-15 | 40.16 | 40.20 | 39.76 | 39.98 | -0.498% | 266,681 | +11.656% | |
| 2025-09-12 | 40.31 | 40.47 | 40.01 | 40.18 | -0.520% | 165,514 | +11.100% | |
| 2025-09-11 | 40.03 | 40.42 | 39.80 | 40.39 | +0.673% | 249,261 | +10.522% | |
| 2025-09-10 | 39.97 | 40.23 | 39.88 | 40.12 | +0.375% | 185,306 | +11.266% | |
| 2025-09-09 | 40.32 | 40.52 | 39.72 | 39.97 | -1.138% | 202,926 | +11.684% | |
| 2025-09-08 | 40.42 | 40.77 | 39.71 | 40.43 | +0.447% | 204,264 | +10.413% | |
| 2025-09-05 | 40.90 | 41.34 | 39.96 | 40.25 | -1.300% | 204,727 | +10.907% | |
| 2025-09-04 | 40.27 | 40.81 | 40.08 | 40.78 | +1.747% | 378,939 | +9.465% | |
| 2025-09-03 | 39.96 | 40.59 | 39.75 | 40.08 | -0.149% | 192,780 | +11.377% | |
| 2025-09-02 | 39.87 | 40.14 | 39.56 | 40.14 | -0.323% | 253,014 | +11.211% | |
| 2025-08-29 | 40.38 | 40.61 | 40.21 | 40.27 | -0.617% | 182,180 | +10.852% | Div $0.240 |
| 2025-08-28 | 40.71 | 40.71 | 40.31 | 40.52 | -0.271% | 180,546 | +10.168% | |
| 2025-08-27 | 40.38 | 40.81 | 40.35 | 40.63 | +0.074% | 227,096 | +9.870% | |
| 2025-08-26 | 40.06 | 40.67 | 40.04 | 40.60 | +1.146% | 194,345 | +9.951% | |
| 2025-08-25 | 40.08 | 40.47 | 40.08 | 40.14 | -0.508% | 275,890 | +11.211% | |
| 2025-08-22 | 38.65 | 40.45 | 38.65 | 40.34 | +5.120% | 372,263 | +10.646% | |
| 2025-08-21 | 38.16 | 38.66 | 38.14 | 38.38 | -0.338% | 212,223 | +16.311% | |
| 2025-08-20 | 38.59 | 38.70 | 38.21 | 38.51 | -0.052% | 195,148 | +15.918% | |
| 2025-08-19 | 38.59 | 39.07 | 38.49 | 38.53 | -0.065% | 164,674 | +15.858% | |
| 2025-08-18 | 38.49 | 38.60 | 38.04 | 38.55 | -0.297% | 227,091 | +15.783% | |
| 2025-08-15 | 39.23 | 39.23 | 38.56 | 38.67 | -1.150% | 596,465 | +15.438% | |
| 2025-08-14 | 38.84 | 39.20 | 38.69 | 39.12 | -0.433% | 254,835 | +14.110% | |
| 2025-08-13 | 38.60 | 39.34 | 38.48 | 39.29 | +2.478% | 432,449 | +13.617% | |
| 2025-08-12 | 37.13 | 38.41 | 37.13 | 38.34 | +4.043% | 226,205 | +16.432% | |
| 2025-08-11 | 36.98 | 37.09 | 36.72 | 36.85 | -0.271% | 216,787 | +21.140% | |
| 2025-08-08 | 36.79 | 36.97 | 36.55 | 36.95 | +1.344% | 157,748 | +20.812% | |
| 2025-08-07 | 37.06 | 37.22 | 36.35 | 36.46 | -1.045% | 146,372 | +22.436% | |
| 2025-08-06 | 36.97 | 37.10 | 36.79 | 36.84 | -0.446% | 182,979 | +21.156% | |
| 2025-08-05 | 36.91 | 37.84 | 36.28 | 37.01 | +0.325% | 234,054 | +20.616% | |
| 2025-08-04 | 36.53 | 36.93 | 36.53 | 36.89 | +0.903% | 159,687 | +21.008% | |
| 2025-08-01 | 36.87 | 36.87 | 36.05 | 36.56 | -1.852% | 419,302 | +22.101% | |
| 2025-07-31 | 37.09 | 37.48 | 37.00 | 37.25 | -0.561% | 310,323 | +19.839% | |
| 2025-07-30 | 37.92 | 38.20 | 37.30 | 37.46 | -0.978% | 223,798 | +19.167% | |
| 2025-07-29 | 38.58 | 38.58 | 37.67 | 37.83 | -1.098% | 261,195 | +18.002% | |
| 2025-07-28 | 38.63 | 38.63 | 38.05 | 38.25 | -1.086% | 240,638 | +16.706% | |
| 2025-07-25 | 38.65 | 38.82 | 37.90 | 38.67 | +0.207% | 272,197 | +15.438% | |
| 2025-07-24 | 38.34 | 39.66 | 38.34 | 38.59 | +0.652% | 466,125 | +15.678% | |
| 2025-07-23 | 38.50 | 38.72 | 37.25 | 38.34 | -0.981% | 885,104 | +16.432% | |
| 2025-07-22 | 38.43 | 38.84 | 38.19 | 38.72 | +0.519% | 533,169 | +15.289% | |
| 2025-07-21 | 38.62 | 39.21 | 38.48 | 38.52 | -0.078% | 256,246 | +15.888% | |
| 2025-07-18 | 38.59 | 38.69 | 37.93 | 38.55 | +0.653% | 378,382 | +15.798% | |
| 2025-07-17 | 37.92 | 39.04 | 36.81 | 38.30 | +0.789% | 286,622 | +16.554% | |
| 2025-07-16 | 37.74 | 38.27 | 37.14 | 38.00 | +1.091% | 256,223 | +17.474% | |
| 2025-07-15 | 38.56 | 38.80 | 37.56 | 37.59 | -2.868% | 316,387 | +18.755% | |
| 2025-07-14 | 38.32 | 38.71 | 37.50 | 38.70 | +0.992% | 253,004 | +15.349% | |
| 2025-07-11 | 38.64 | 38.64 | 38.19 | 38.32 | -0.982% | 201,015 | +16.493% | |
| 2025-07-10 | 38.40 | 38.97 | 38.26 | 38.70 | +0.493% | 223,445 | +15.349% | |
| 2025-07-09 | 38.48 | 38.61 | 38.24 | 38.51 | +0.548% | 269,481 | +15.918% | |
| 2025-07-08 | 38.26 | 38.70 | 38.12 | 38.30 | +0.157% | 268,338 | +16.554% | |
| 2025-07-07 | 38.31 | 38.90 | 38.04 | 38.24 | -0.907% | 237,918 | +16.736% | |
| 2025-07-03 | 38.29 | 38.87 | 37.41 | 38.59 | +1.127% | 203,724 | +15.678% | |
| 2025-07-02 | 37.64 | 38.22 | 35.96 | 38.16 | +1.760% | 329,448 | +16.981% | |
| 2025-07-01 | 36.20 | 37.71 | 36.20 | 37.50 | +2.852% | 383,747 | +19.040% | |
| 2025-06-30 | 36.84 | 37.06 | 36.19 | 36.46 | -0.870% | 398,762 | +22.436% | |
| 2025-06-27 | 36.53 | 36.80 | 36.27 | 36.78 | +0.961% | 981,453 | +21.370% | |
| 2025-06-26 | 35.47 | 36.48 | 35.44 | 36.43 | +3.114% | 307,227 | +22.536% | |
| 2025-06-25 | 35.45 | 35.46 | 35.16 | 35.33 | -0.282% | 292,947 | +26.352% | |
| 2025-06-24 | 35.12 | 35.87 | 35.12 | 35.43 | +1.548% | 456,546 | +25.995% | |
| 2025-06-23 | 34.03 | 34.92 | 33.84 | 34.89 | +2.377% | 391,653 | +27.945% | |
| 2025-06-20 | 33.95 | 34.19 | 33.91 | 34.08 | +0.590% | 534,925 | +30.986% | |
| 2025-06-18 | 33.55 | 34.11 | 33.39 | 33.88 | +0.713% | 223,926 | +31.759% | |
| 2025-06-17 | 33.69 | 33.98 | 33.55 | 33.64 | -0.738% | 244,600 | +32.699% | |
| 2025-06-16 | 34.52 | 34.84 | 33.81 | 33.89 | -0.206% | 303,355 | +31.720% | |
| 2025-06-13 | 34.10 | 34.32 | 33.80 | 33.96 | -1.850% | 280,559 | +31.449% | |
| 2025-06-12 | 34.64 | 34.68 | 34.30 | 34.60 | -0.803% | 207,463 | +29.017% | |
| 2025-06-11 | 35.44 | 35.62 | 34.74 | 34.88 | -1.413% | 202,236 | +27.982% | |
| 2025-06-10 | 34.99 | 35.60 | 34.92 | 35.38 | +1.144% | 261,794 | +26.173% | |
| 2025-06-09 | 34.90 | 35.28 | 34.80 | 34.98 | +0.488% | 230,648 | +27.616% | |
| 2025-06-06 | 34.80 | 34.95 | 34.40 | 34.81 | +1.635% | 268,058 | +28.239% | |
| 2025-06-05 | 34.23 | 34.63 | 34.00 | 34.25 | +0.058% | 314,226 | +30.336% | |
| 2025-06-04 | 34.65 | 34.80 | 34.16 | 34.23 | -1.440% | 210,744 | +30.412% | |
| 2025-06-03 | 34.17 | 34.87 | 34.06 | 34.73 | +1.283% | 210,559 | +28.534% | |
| 2025-06-02 | 34.40 | 35.40 | 33.90 | 34.29 | -0.493% | 325,018 | +30.184% | |
| 2025-05-30 | 34.56 | 35.22 | 34.24 | 34.46 | -1.034% | 267,266 | +29.541% | Div $0.240 |
| 2025-05-29 | 34.71 | 34.82 | 34.46 | 34.82 | +0.476% | 210,225 | +28.202% | |
| 2025-05-28 | 35.17 | 35.46 | 34.62 | 34.66 | -1.716% | 189,548 | +28.813% | |
| 2025-05-27 | 35.03 | 35.28 | 34.59 | 35.26 | +1.878% | 210,298 | +26.602% | |
| 2025-05-23 | 34.04 | 34.73 | 34.00 | 34.61 | -0.288% | 396,172 | +28.980% | |
| 2025-05-22 | 34.74 | 35.07 | 34.58 | 34.71 | -0.630% | 200,546 | +28.608% | |
| 2025-05-21 | 35.46 | 35.56 | 34.88 | 34.93 | -2.566% | 273,213 | +27.798% | |
| 2025-05-20 | 36.00 | 36.07 | 35.69 | 35.85 | 0.000% | 286,188 | +24.519% |