TRST
Trustco Bank Corp NY
stockNASDAQ
Market OpenOct 29, 2026 11:58:01 AM EDT
57.34USD+1.129%(+0.64)32,062
Pre-marketOct 29, 2026 8:33:30 AM EDT
57.36USD+1.164%(+0.66)
TRST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 56.87 | 58.05 | 56.87 | 57.34 | +1.129% | 32,062 | 0.000% | |
| 2026-10-28 | 56.51 | 57.04 | 55.90 | 56.70 | +0.336% | 126,676 | +1.129% | |
| 2026-10-27 | 56.85 | 56.97 | 56.02 | 56.51 | +0.195% | 134,703 | +1.469% | |
| 2026-10-26 | 55.86 | 56.69 | 55.67 | 56.40 | +1.202% | 160,942 | +1.667% | |
| 2026-10-23 | 54.97 | 55.80 | 54.73 | 55.73 | +0.469% | 102,105 | +2.889% | |
| 2026-10-22 | 54.79 | 55.91 | 54.72 | 55.47 | +2.362% | 121,096 | +3.371% | |
| 2026-10-21 | 55.06 | 55.06 | 54.00 | 54.19 | -0.987% | 94,870 | +5.813% | |
| 2026-10-20 | 53.98 | 55.45 | 53.98 | 54.73 | +1.956% | 74,109 | +4.769% | |
| 2026-10-19 | 54.14 | 54.32 | 53.39 | 53.68 | -1.160% | 114,053 | +6.818% | |
| 2026-10-16 | 54.11 | 54.94 | 53.49 | 54.31 | +0.537% | 96,847 | +5.579% | |
| 2026-10-15 | 54.15 | 54.57 | 53.49 | 54.02 | +0.278% | 127,691 | +6.146% | |
| 2026-10-14 | 53.24 | 54.18 | 52.81 | 53.87 | -0.627% | 109,129 | +6.441% | |
| 2026-10-13 | 54.30 | 54.65 | 53.73 | 54.21 | -0.092% | 78,019 | +5.774% | |
| 2026-10-12 | 53.88 | 54.49 | 53.55 | 54.26 | +1.250% | 78,532 | +5.676% | |
| 2026-10-09 | 54.71 | 54.71 | 53.54 | 53.59 | -2.137% | 67,280 | +6.998% | |
| 2026-10-08 | 54.21 | 54.90 | 53.92 | 54.76 | +0.921% | 89,845 | +4.711% | |
| 2026-10-07 | 54.54 | 54.81 | 53.98 | 54.26 | -1.578% | 68,867 | +5.676% | |
| 2026-10-06 | 55.34 | 55.89 | 54.96 | 55.13 | -0.091% | 102,255 | +4.009% | |
| 2026-10-05 | 55.32 | 55.77 | 53.49 | 55.18 | -0.916% | 131,219 | +3.914% | |
| 2026-10-02 | 55.05 | 56.20 | 55.05 | 55.69 | +1.717% | 107,463 | +2.963% | |
| 2026-10-01 | 54.09 | 54.81 | 53.07 | 54.75 | +0.847% | 111,964 | +4.731% | |
| 2026-09-30 | 54.37 | 56.13 | 53.70 | 54.29 | -0.531% | 160,658 | +5.618% | |
| 2026-09-29 | 55.21 | 55.75 | 54.16 | 54.58 | -1.391% | 97,007 | +5.057% | |
| 2026-09-28 | 56.27 | 56.27 | 55.16 | 55.35 | -1.512% | 105,255 | +3.595% | |
| 2026-09-25 | 56.54 | 56.73 | 56.05 | 56.20 | -0.178% | 100,072 | +2.028% | |
| 2026-09-24 | 55.79 | 56.42 | 55.75 | 56.30 | +1.368% | 106,267 | +1.847% | |
| 2026-09-23 | 55.96 | 56.20 | 55.47 | 55.54 | -0.751% | 92,645 | +3.241% | |
| 2026-09-22 | 56.68 | 57.13 | 55.79 | 55.96 | -0.674% | 106,294 | +2.466% | |
| 2026-09-21 | 57.10 | 57.53 | 56.24 | 56.34 | -0.582% | 106,407 | +1.775% | |
| 2026-09-18 | 55.86 | 56.88 | 54.91 | 56.67 | +0.711% | 446,830 | +1.182% | |
| 2026-09-17 | 57.52 | 57.53 | 56.14 | 56.27 | -1.917% | 160,750 | +1.902% | |
| 2026-09-16 | 59.24 | 59.28 | 56.18 | 57.37 | -2.944% | 245,045 | -0.052% | |
| 2026-09-15 | 58.79 | 59.26 | 58.59 | 59.11 | +0.836% | 191,676 | -2.994% | |
| 2026-09-14 | 58.26 | 59.07 | 58.17 | 58.62 | +0.291% | 154,148 | -2.184% | |
| 2026-09-11 | 58.95 | 59.10 | 57.57 | 58.45 | +0.051% | 150,952 | -1.899% | |
| 2026-09-10 | 57.40 | 58.50 | 57.08 | 58.42 | +1.706% | 141,671 | -1.849% | |
| 2026-09-09 | 56.95 | 57.64 | 56.58 | 57.44 | -0.017% | 146,252 | -0.174% | |
| 2026-09-08 | 58.00 | 58.13 | 57.16 | 57.45 | -0.811% | 171,898 | -0.191% | |
| 2026-09-04 | 57.08 | 58.12 | 57.08 | 57.92 | +0.556% | 101,213 | -1.001% | Div $0.400 |
| 2026-09-03 | 57.61 | 57.91 | 57.30 | 57.60 | +0.559% | 108,461 | -0.451% | |
| 2026-09-02 | 56.28 | 57.68 | 56.14 | 57.28 | +2.012% | 163,041 | +0.105% | |
| 2026-09-01 | 56.64 | 57.26 | 55.53 | 56.15 | -1.005% | 176,113 | +2.119% | |
| 2026-08-31 | 57.15 | 57.20 | 56.60 | 56.72 | -0.718% | 137,407 | +1.093% | |
| 2026-08-28 | 57.37 | 58.05 | 56.95 | 57.13 | -0.384% | 133,055 | +0.368% | |
| 2026-08-27 | 56.82 | 57.39 | 56.38 | 57.35 | +0.385% | 114,571 | -0.017% | |
| 2026-08-26 | 56.95 | 57.36 | 56.60 | 57.13 | +0.387% | 142,369 | +0.368% | |
| 2026-08-25 | 57.37 | 57.50 | 56.81 | 56.91 | -0.507% | 121,192 | +0.756% | |
| 2026-08-24 | 56.92 | 57.63 | 56.80 | 57.20 | +0.651% | 127,976 | +0.245% | |
| 2026-08-21 | 57.43 | 57.85 | 56.65 | 56.83 | -0.647% | 227,848 | +0.897% | |
| 2026-08-20 | 56.41 | 57.58 | 56.15 | 57.20 | +1.239% | 124,153 | +0.245% | |
| 2026-08-19 | 57.71 | 57.71 | 56.17 | 56.50 | -1.465% | 160,923 | +1.487% | |
| 2026-08-18 | 57.16 | 57.44 | 56.67 | 57.34 | +0.951% | 118,992 | 0.000% | |
| 2026-08-17 | 57.35 | 57.56 | 56.72 | 56.80 | -0.959% | 135,861 | +0.951% | |
| 2026-08-14 | 57.08 | 57.65 | 57.04 | 57.35 | +0.614% | 120,037 | -0.017% | |
| 2026-08-13 | 57.07 | 57.45 | 56.64 | 57.00 | +0.796% | 132,471 | +0.596% | |
| 2026-08-12 | 55.99 | 57.27 | 55.99 | 56.55 | +1.000% | 133,536 | +1.397% | |
| 2026-08-11 | 54.98 | 56.49 | 54.98 | 55.99 | +2.414% | 99,672 | +2.411% | |
| 2026-08-10 | 54.80 | 55.62 | 54.55 | 54.67 | -0.762% | 139,095 | +4.884% | |
| 2026-08-07 | 56.25 | 56.86 | 55.04 | 55.09 | -2.062% | 144,086 | +4.084% | |
| 2026-08-06 | 56.99 | 57.94 | 56.21 | 56.25 | -1.055% | 99,365 | +1.938% | |
| 2026-08-05 | 58.08 | 58.12 | 56.83 | 56.85 | -1.541% | 104,925 | +0.862% | |
| 2026-08-04 | 57.22 | 58.45 | 57.07 | 57.74 | +0.891% | 99,661 | -0.693% | |
| 2026-08-03 | 57.62 | 57.91 | 56.52 | 57.23 | +0.439% | 126,318 | +0.192% | |
| 2026-07-31 | 56.48 | 57.20 | 56.13 | 56.98 | +0.743% | 113,142 | +0.632% | |
| 2026-07-30 | 56.29 | 56.87 | 55.89 | 56.56 | +1.018% | 79,629 | +1.379% | |
| 2026-07-29 | 57.83 | 58.19 | 55.80 | 55.99 | -3.098% | 119,013 | +2.411% | |
| 2026-07-28 | 57.89 | 58.98 | 57.71 | 57.78 | +0.644% | 107,435 | -0.762% | |
| 2026-07-27 | 57.69 | 57.92 | 56.99 | 57.41 | +0.105% | 142,749 | -0.122% | |
| 2026-07-24 | 56.62 | 57.87 | 55.99 | 57.35 | +1.594% | 109,486 | -0.017% | |
| 2026-07-23 | 55.29 | 56.50 | 54.90 | 56.45 | +0.912% | 141,788 | +1.577% | |
| 2026-07-22 | 55.49 | 56.12 | 52.88 | 55.94 | +0.431% | 163,040 | +2.503% | |
| 2026-07-21 | 55.26 | 55.87 | 54.53 | 55.70 | +0.469% | 146,529 | +2.944% | |
| 2026-07-20 | 54.93 | 55.90 | 54.30 | 55.44 | +0.947% | 136,199 | +3.427% | |
| 2026-07-17 | 55.07 | 55.33 | 54.14 | 54.92 | -0.938% | 146,242 | +4.406% | |
| 2026-07-16 | 54.82 | 56.06 | 54.74 | 55.44 | +1.131% | 110,253 | +3.427% | |
| 2026-07-15 | 54.50 | 55.31 | 51.02 | 54.82 | +0.431% | 106,795 | +4.597% | |
| 2026-07-14 | 54.84 | 55.22 | 54.48 | 54.59 | -0.174% | 88,117 | +5.047% | |
| 2026-07-13 | 54.50 | 55.01 | 54.26 | 54.68 | +0.367% | 76,916 | +4.865% | |
| 2026-07-10 | 54.31 | 54.90 | 54.13 | 54.48 | +0.037% | 59,394 | +5.250% | |
| 2026-07-09 | 53.39 | 54.71 | 53.39 | 54.46 | +1.890% | 80,175 | +5.288% | |
| 2026-07-08 | 54.66 | 54.81 | 53.45 | 53.45 | -2.303% | 93,886 | +7.278% | |
| 2026-07-07 | 54.96 | 55.54 | 54.59 | 54.71 | -0.473% | 87,756 | +4.807% | |
| 2026-07-06 | 54.58 | 55.06 | 54.17 | 54.97 | +0.788% | 76,641 | +4.311% | |
| 2026-07-02 | 56.04 | 56.66 | 54.43 | 54.54 | -2.153% | 81,732 | +5.134% | |
| 2026-07-01 | 54.95 | 56.15 | 54.69 | 55.74 | +1.512% | 137,414 | +2.870% | |
| 2026-06-30 | 54.31 | 54.97 | 53.82 | 54.91 | +1.310% | 89,469 | +4.425% | |
| 2026-06-29 | 54.35 | 54.54 | 53.61 | 54.20 | -0.842% | 117,357 | +5.793% | |
| 2026-06-26 | 54.26 | 54.85 | 53.98 | 54.66 | +0.737% | 282,859 | +4.903% | |
| 2026-06-25 | 53.86 | 54.60 | 53.83 | 54.26 | +0.687% | 90,312 | +5.676% | |
| 2026-06-24 | 53.81 | 54.27 | 53.55 | 53.89 | +0.597% | 173,025 | +6.402% | |
| 2026-06-23 | 52.82 | 53.91 | 52.82 | 53.57 | +1.430% | 113,721 | +7.038% | |
| 2026-06-22 | 52.25 | 53.43 | 52.14 | 52.81 | +1.101% | 116,504 | +8.568% | |
| 2026-06-18 | 52.40 | 52.58 | 51.77 | 52.24 | +1.103% | 233,919 | +9.763% | |
| 2026-06-17 | 52.71 | 53.53 | 51.35 | 51.67 | -2.122% | 152,380 | +10.973% | |
| 2026-06-16 | 53.24 | 54.30 | 52.63 | 52.79 | -0.490% | 227,918 | +8.619% | |
| 2026-06-15 | 55.30 | 55.30 | 52.95 | 53.05 | -3.982% | 166,074 | +8.087% | |
| 2026-06-12 | 55.19 | 55.60 | 55.09 | 55.25 | +0.656% | 139,824 | +3.783% | |
| 2026-06-11 | 55.07 | 55.40 | 54.31 | 54.89 | +0.366% | 149,593 | +4.463% | |
| 2026-06-10 | 54.19 | 55.00 | 54.12 | 54.69 | +1.428% | 123,776 | +4.845% | |
| 2026-06-09 | 53.40 | 54.48 | 53.40 | 53.92 | +1.372% | 134,740 | +6.343% | |
| 2026-06-08 | 52.96 | 53.65 | 52.66 | 53.19 | +1.256% | 135,230 | +7.802% | |
| 2026-06-05 | 52.36 | 52.98 | 52.36 | 52.53 | -0.247% | 133,474 | +9.157% | Div $0.380 |
| 2026-06-04 | 51.39 | 52.86 | 51.30 | 52.66 | +3.682% | 121,684 | +8.887% | |
| 2026-06-03 | 51.79 | 51.98 | 50.72 | 50.79 | -2.458% | 141,319 | +12.896% | |
| 2026-06-02 | 50.71 | 52.25 | 50.71 | 52.07 | +2.158% | 121,007 | +10.121% | |
| 2026-06-01 | 51.41 | 51.44 | 50.46 | 50.97 | -1.621% | 179,457 | +12.498% | |
| 2026-05-29 | 51.36 | 51.93 | 51.36 | 51.81 | +0.876% | 108,536 | +10.674% | |
| 2026-05-28 | 50.57 | 51.48 | 50.57 | 51.36 | +1.102% | 102,319 | +11.643% | |
| 2026-05-27 | 51.37 | 52.19 | 50.51 | 50.80 | -1.110% | 102,648 | +12.874% | |
| 2026-05-26 | 50.37 | 51.43 | 50.37 | 51.37 | +2.209% | 114,259 | +11.622% | |
| 2026-05-22 | 50.64 | 51.07 | 50.21 | 50.26 | -0.357% | 89,981 | +14.087% | |
| 2026-05-21 | 49.85 | 50.59 | 49.51 | 50.44 | +0.318% | 113,087 | +13.680% | |
| 2026-05-20 | 49.19 | 50.36 | 49.19 | 50.28 | +1.967% | 117,186 | +14.041% | |
| 2026-05-19 | 49.06 | 49.56 | 48.95 | 49.31 | 0.000% | 74,657 | +16.285% | |
| 2026-05-18 | 48.46 | 49.46 | 48.46 | 49.31 | +1.922% | 73,805 | +16.285% | |
| 2026-05-15 | 48.99 | 49.26 | 48.29 | 48.38 | -1.346% | 124,291 | +18.520% | |
| 2026-05-14 | 48.61 | 49.27 | 48.61 | 49.04 | +1.301% | 80,880 | +16.925% | |
| 2026-05-13 | 48.44 | 48.89 | 48.06 | 48.41 | -0.738% | 101,861 | +18.447% | |
| 2026-05-12 | 48.40 | 48.97 | 47.79 | 48.77 | +0.536% | 118,491 | +17.572% | |
| 2026-05-11 | 49.04 | 49.04 | 48.39 | 48.51 | -1.121% | 78,068 | +18.202% | |
| 2026-05-08 | 48.35 | 49.21 | 48.35 | 49.06 | +1.301% | 55,750 | +16.877% | |
| 2026-05-07 | 48.67 | 49.11 | 48.16 | 48.43 | -0.391% | 94,863 | +18.398% | |
| 2026-05-06 | 48.15 | 48.76 | 48.15 | 48.62 | +1.123% | 81,565 | +17.935% | |
| 2026-05-05 | 47.55 | 48.71 | 47.55 | 48.08 | +1.157% | 51,535 | +19.260% | |
| 2026-05-04 | 47.74 | 48.45 | 47.34 | 47.53 | -1.103% | 74,146 | +20.640% | |
| 2026-05-01 | 47.61 | 48.36 | 47.31 | 48.06 | +0.966% | 84,150 | +19.309% | |
| 2026-04-30 | 46.46 | 47.98 | 46.31 | 47.60 | +1.644% | 80,460 | +20.462% | |
| 2026-04-29 | 47.30 | 47.58 | 46.78 | 46.83 | -1.700% | 94,008 | +22.443% | |
| 2026-04-28 | 47.13 | 47.98 | 45.70 | 47.64 | +1.383% | 103,924 | +20.361% | |
| 2026-04-27 | 46.03 | 47.16 | 45.33 | 46.99 | +1.820% | 80,174 | +22.026% | |
| 2026-04-24 | 46.29 | 46.45 | 45.93 | 46.15 | -0.710% | 74,786 | +24.247% | |
| 2026-04-23 | 45.24 | 46.55 | 44.95 | 46.48 | +3.151% | 74,013 | +23.365% | |
| 2026-04-22 | 46.28 | 46.83 | 44.28 | 45.06 | -2.678% | 114,654 | +27.253% | |
| 2026-04-21 | 46.51 | 46.81 | 46.09 | 46.30 | -0.665% | 108,090 | +23.844% | |
| 2026-04-20 | 46.35 | 46.76 | 46.09 | 46.61 | +0.496% | 84,002 | +23.021% | |
| 2026-04-17 | 46.23 | 47.35 | 46.17 | 46.38 | +1.421% | 91,739 | +23.631% | |
| 2026-04-16 | 46.12 | 46.20 | 45.62 | 45.73 | -0.996% | 63,245 | +25.388% | |
| 2026-04-15 | 46.60 | 46.91 | 45.89 | 46.19 | -1.028% | 75,337 | +24.139% | |
| 2026-04-14 | 46.80 | 46.90 | 46.18 | 46.67 | -0.448% | 92,244 | +22.863% | |
| 2026-04-13 | 46.42 | 47.06 | 46.05 | 46.88 | +0.991% | 112,246 | +22.312% | |
| 2026-04-10 | 46.79 | 47.21 | 46.07 | 46.42 | -0.854% | 60,559 | +23.524% | |
| 2026-04-09 | 45.87 | 47.03 | 45.87 | 46.82 | +1.342% | 113,480 | +22.469% | |
| 2026-04-08 | 46.12 | 46.59 | 45.91 | 46.20 | +2.054% | 128,641 | +24.113% | |
| 2026-04-07 | 44.80 | 45.40 | 44.31 | 45.27 | +0.981% | 95,893 | +26.662% | |
| 2026-04-06 | 44.32 | 44.86 | 44.17 | 44.83 | +0.696% | 83,919 | +27.905% | |
| 2026-04-02 | 43.62 | 44.56 | 43.38 | 44.52 | +1.044% | 122,415 | +28.796% | |
| 2026-04-01 | 43.78 | 44.84 | 43.78 | 44.06 | +0.640% | 95,933 | +30.141% | |
| 2026-03-31 | 43.64 | 44.02 | 43.24 | 43.78 | +1.507% | 111,868 | +30.973% | |
| 2026-03-30 | 43.17 | 43.34 | 42.55 | 43.13 | +0.889% | 100,012 | +32.947% | |
| 2026-03-27 | 43.16 | 43.30 | 42.69 | 42.75 | -1.452% | 89,498 | +34.129% | |
| 2026-03-26 | 42.89 | 43.49 | 42.71 | 43.38 | +0.486% | 66,656 | +32.181% | |
| 2026-03-25 | 43.63 | 43.84 | 42.97 | 43.17 | -0.530% | 124,442 | +32.824% | |
| 2026-03-24 | 42.94 | 43.74 | 42.40 | 43.40 | +0.486% | 125,169 | +32.120% | |
| 2026-03-23 | 43.66 | 44.17 | 43.10 | 43.19 | +1.242% | 170,856 | +32.762% | |
| 2026-03-20 | 43.05 | 43.37 | 42.24 | 42.66 | -0.906% | 484,077 | +34.412% | |
| 2026-03-19 | 42.35 | 43.31 | 41.84 | 43.05 | +1.797% | 174,228 | +33.194% | |
| 2026-03-18 | 42.60 | 42.67 | 42.06 | 42.29 | -0.634% | 177,982 | +35.588% | |
| 2026-03-17 | 44.05 | 44.72 | 42.42 | 42.56 | -2.183% | 143,820 | +34.727% | |
| 2026-03-16 | 44.12 | 45.08 | 43.45 | 43.51 | -1.001% | 145,726 | +31.786% | |
| 2026-03-13 | 43.88 | 44.31 | 43.07 | 43.95 | +1.221% | 129,932 | +30.466% | |
| 2026-03-12 | 42.24 | 43.45 | 42.05 | 43.42 | +0.859% | 123,221 | +32.059% | |
| 2026-03-11 | 43.70 | 43.70 | 42.80 | 43.05 | -1.780% | 137,095 | +33.194% | |
| 2026-03-10 | 43.57 | 44.76 | 43.57 | 43.83 | +0.046% | 166,452 | +30.824% | |
| 2026-03-09 | 43.23 | 44.22 | 42.61 | 43.81 | -0.046% | 171,865 | +30.883% | |
| 2026-03-06 | 42.82 | 43.83 | 42.24 | 43.83 | -0.522% | 153,568 | +30.824% | Div $0.380 |
| 2026-03-05 | 44.32 | 44.69 | 43.72 | 44.06 | -1.189% | 130,643 | +30.141% | |
| 2026-03-04 | 44.51 | 44.81 | 44.04 | 44.59 | +1.134% | 82,224 | +28.594% | |
| 2026-03-03 | 43.44 | 44.28 | 43.21 | 44.09 | +0.023% | 135,477 | +30.052% | |
| 2026-03-02 | 43.03 | 44.63 | 42.73 | 44.08 | +1.637% | 155,073 | +30.082% | |
| 2026-02-27 | 44.49 | 44.76 | 42.96 | 43.37 | -3.343% | 141,083 | +32.211% | |
| 2026-02-26 | 45.03 | 45.62 | 44.68 | 44.87 | -0.355% | 147,454 | +27.791% | |
| 2026-02-25 | 44.77 | 45.40 | 44.57 | 45.03 | +1.328% | 126,361 | +27.337% | |
| 2026-02-24 | 44.35 | 45.22 | 44.02 | 44.44 | +0.023% | 157,527 | +29.028% | |
| 2026-02-23 | 45.40 | 45.73 | 43.34 | 44.43 | -2.991% | 143,989 | +29.057% | |
| 2026-02-20 | 45.58 | 46.03 | 45.18 | 45.80 | +0.483% | 291,012 | +25.197% | |
| 2026-02-19 | 45.11 | 45.96 | 45.03 | 45.58 | +0.220% | 95,167 | +25.801% | |
| 2026-02-18 | 45.89 | 46.66 | 45.39 | 45.48 | -1.023% | 113,752 | +26.077% | |
| 2026-02-17 | 45.87 | 46.49 | 45.87 | 45.95 | +0.503% | 70,767 | +24.788% | |
| 2026-02-13 | 45.32 | 45.96 | 44.87 | 45.72 | +0.949% | 83,094 | +25.416% | |
| 2026-02-12 | 45.39 | 45.60 | 44.65 | 45.29 | +0.600% | 100,527 | +26.606% | |
| 2026-02-11 | 45.54 | 45.59 | 44.75 | 45.02 | -0.442% | 67,268 | +27.366% | |
| 2026-02-10 | 45.67 | 46.20 | 44.99 | 45.22 | -0.615% | 122,588 | +26.802% | |
| 2026-02-09 | 46.07 | 46.44 | 44.94 | 45.50 | -1.237% | 143,076 | +26.022% | |
| 2026-02-06 | 46.79 | 47.12 | 46.07 | 46.07 | -0.325% | 132,032 | +24.463% | |
| 2026-02-05 | 45.68 | 46.39 | 45.52 | 46.22 | +1.182% | 119,780 | +24.059% | |
| 2026-02-04 | 45.71 | 46.39 | 45.34 | 45.68 | +0.728% | 164,120 | +25.525% | |
| 2026-02-03 | 44.73 | 45.88 | 43.72 | 45.35 | +1.568% | 163,413 | +26.439% | |
| 2026-02-02 | 43.43 | 45.14 | 43.43 | 44.65 | +2.880% | 153,299 | +28.421% | |
| 2026-01-30 | 42.78 | 43.53 | 42.54 | 43.40 | +0.579% | 104,390 | +32.120% | |
| 2026-01-29 | 42.63 | 43.56 | 42.40 | 43.15 | +1.985% | 97,720 | +32.885% | |
| 2026-01-28 | 42.35 | 42.73 | 42.08 | 42.31 | +0.024% | 95,293 | +35.524% | |
| 2026-01-27 | 42.38 | 42.82 | 42.11 | 42.30 | -0.494% | 57,346 | +35.556% | |
| 2026-01-26 | 42.71 | 43.08 | 41.80 | 42.51 | -0.886% | 95,802 | +34.886% | |
| 2026-01-23 | 45.34 | 45.67 | 42.27 | 42.89 | -5.860% | 147,203 | +33.691% | |
| 2026-01-22 | 45.76 | 48.45 | 45.32 | 45.56 | +0.066% | 104,911 | +25.856% | |
| 2026-01-21 | 43.10 | 45.55 | 43.10 | 45.53 | +6.540% | 127,965 | +25.939% | |
| 2026-01-20 | 42.87 | 43.53 | 42.37 | 42.73 | -1.646% | 72,345 | +34.176% | |
| 2026-01-16 | 43.81 | 44.02 | 43.41 | 43.45 | -0.935% | 55,672 | +31.968% | |
| 2026-01-15 | 42.85 | 44.00 | 42.85 | 43.86 | +2.381% | 76,350 | +30.734% | |
| 2026-01-14 | 42.32 | 42.84 | 42.28 | 42.84 | +0.943% | 54,809 | +33.847% | |
| 2026-01-13 | 41.66 | 42.66 | 41.38 | 42.44 | +1.970% | 82,974 | +35.108% | |
| 2026-01-12 | 41.46 | 42.03 | 41.24 | 41.62 | -0.168% | 51,769 | +37.770% | |
| 2026-01-09 | 42.31 | 42.40 | 41.58 | 41.69 | -1.232% | 63,633 | +37.539% | |
| 2026-01-08 | 40.74 | 42.55 | 40.74 | 42.21 | +2.976% | 74,903 | +35.845% | |
| 2026-01-07 | 41.30 | 41.46 | 40.49 | 40.99 | -1.062% | 69,297 | +39.888% | |
| 2026-01-06 | 41.30 | 41.49 | 40.96 | 41.43 | -0.217% | 92,257 | +38.402% | |
| 2026-01-05 | 41.28 | 42.02 | 41.01 | 41.52 | +0.581% | 126,502 | +38.102% | |
| 2026-01-02 | 41.24 | 41.77 | 40.33 | 41.28 | -0.121% | 112,732 | +38.905% | |
| 2025-12-31 | 41.94 | 42.41 | 41.28 | 41.33 | -1.030% | 59,100 | +38.737% | |
| 2025-12-30 | 42.43 | 42.56 | 41.73 | 41.76 | -1.695% | 73,507 | +37.308% | |
| 2025-12-29 | 42.54 | 42.63 | 41.86 | 42.48 | -0.211% | 69,196 | +34.981% | |
| 2025-12-26 | 42.86 | 42.97 | 42.17 | 42.57 | -0.653% | 86,150 | +34.696% | |
| 2025-12-24 | 42.57 | 42.91 | 42.44 | 42.85 | +0.705% | 72,981 | +33.816% | |
| 2025-12-23 | 42.95 | 43.46 | 42.48 | 42.55 | -1.322% | 102,213 | +34.759% | |
| 2025-12-22 | 43.58 | 44.49 | 42.99 | 43.12 | -0.416% | 103,696 | +32.978% | |
| 2025-12-19 | 43.12 | 43.48 | 42.29 | 43.30 | +0.069% | 497,873 | +32.425% | |
| 2025-12-18 | 42.90 | 43.77 | 42.88 | 43.27 | +1.287% | 91,293 | +32.517% | |
| 2025-12-17 | 42.81 | 43.24 | 42.25 | 42.72 | -0.023% | 151,227 | +34.223% | |
| 2025-12-16 | 44.55 | 44.69 | 42.71 | 42.73 | -3.848% | 174,799 | +34.191% | |
| 2025-12-15 | 44.59 | 45.01 | 44.13 | 44.44 | +0.135% | 112,457 | +29.028% | |
| 2025-12-12 | 44.86 | 45.16 | 44.19 | 44.38 | -1.048% | 106,783 | +29.202% | |
| 2025-12-11 | 44.67 | 45.27 | 44.54 | 44.85 | +0.201% | 101,492 | +27.848% | |
| 2025-12-10 | 43.58 | 45.13 | 43.58 | 44.76 | +2.708% | 152,583 | +28.105% | |
| 2025-12-09 | 42.94 | 43.63 | 42.54 | 43.58 | +1.894% | 95,977 | +31.574% | |
| 2025-12-08 | 42.60 | 43.01 | 42.33 | 42.77 | +0.493% | 96,958 | +34.066% | |
| 2025-12-05 | 43.10 | 43.52 | 42.39 | 42.56 | -2.519% | 93,727 | +34.727% | Div $0.380 |
| 2025-12-04 | 43.43 | 43.90 | 42.50 | 43.66 | -0.183% | 103,661 | +31.333% | |
| 2025-12-03 | 43.10 | 43.96 | 42.97 | 43.74 | +1.816% | 115,937 | +31.093% | |
| 2025-12-02 | 42.80 | 43.27 | 42.80 | 42.96 | +0.397% | 54,824 | +33.473% | |
| 2025-12-01 | 41.24 | 43.12 | 41.24 | 42.79 | +1.567% | 100,297 | +34.003% | |
| 2025-11-28 | 42.19 | 42.32 | 41.94 | 42.13 | -0.213% | 59,463 | +36.103% | |
| 2025-11-26 | 42.26 | 43.13 | 42.12 | 42.22 | -0.776% | 182,499 | +35.812% | |
| 2025-11-25 | 41.92 | 42.98 | 41.91 | 42.55 | +2.112% | 123,553 | +34.759% | |
| 2025-11-24 | 41.54 | 42.10 | 41.42 | 41.67 | +0.313% | 123,377 | +37.605% | |
| 2025-11-21 | 40.09 | 41.75 | 39.70 | 41.54 | +3.617% | 125,078 | +38.036% | |
| 2025-11-20 | 40.12 | 40.52 | 39.98 | 40.09 | +0.982% | 92,629 | +43.028% | |
| 2025-11-19 | 39.13 | 39.86 | 39.06 | 39.70 | +1.134% | 137,422 | +44.433% | |
| 2025-11-18 | 38.78 | 39.65 | 38.65 | 39.26 | +1.303% | 127,637 | +46.071% | |
| 2025-11-17 | 39.99 | 40.25 | 38.60 | 38.75 | -3.367% | 123,974 | +47.974% | |
| 2025-11-14 | 39.67 | 40.19 | 39.30 | 40.10 | +0.728% | 91,405 | +42.993% | |
| 2025-11-13 | 39.74 | 40.12 | 39.37 | 39.81 | +0.025% | 111,132 | +44.034% | |
| 2025-11-12 | 40.07 | 40.62 | 39.73 | 39.80 | -0.773% | 122,542 | +44.070% | |
| 2025-11-11 | 39.57 | 40.31 | 39.17 | 40.11 | +1.647% | 75,667 | +42.957% | |
| 2025-11-10 | 39.29 | 39.76 | 37.66 | 39.46 | +0.895% | 86,152 | +45.312% | |
| 2025-11-07 | 38.78 | 39.17 | 38.48 | 39.11 | +0.851% | 62,352 | +46.612% | |
| 2025-11-06 | 38.92 | 39.03 | 38.55 | 38.78 | -0.436% | 76,395 | +47.860% | |
| 2025-11-05 | 38.44 | 39.20 | 38.27 | 38.95 | +1.618% | 88,274 | +47.214% | |
| 2025-11-04 | 38.04 | 38.73 | 38.01 | 38.33 | 0.000% | 135,586 | +49.596% | |
| 2025-11-03 | 37.56 | 38.33 | 36.99 | 38.33 | +1.644% | 112,112 | +49.596% | |
| 2025-10-31 | 37.58 | 37.94 | 36.93 | 37.71 | +0.186% | 112,028 | +52.055% | |
| 2025-10-30 | 37.50 | 38.18 | 37.38 | 37.64 | -0.027% | 106,979 | +52.338% | |
| 2025-10-29 | 37.99 | 38.79 | 37.35 | 37.65 | -1.543% | 91,574 | +52.297% | |
| 2025-10-28 | 37.77 | 38.37 | 37.56 | 38.24 | +0.579% | 82,304 | +49.948% | |
| 2025-10-27 | 37.71 | 38.34 | 37.55 | 38.02 | +0.876% | 70,907 | +50.815% | |
| 2025-10-24 | 37.32 | 38.27 | 37.32 | 37.69 | +2.086% | 84,291 | +52.136% | |
| 2025-10-23 | 36.81 | 38.30 | 36.50 | 36.92 | 0.000% | 119,296 | +55.309% | |
| 2025-10-22 | 37.35 | 37.70 | 36.40 | 36.92 | +1.961% | 84,811 | +55.309% | |
| 2025-10-21 | 36.03 | 36.51 | 35.77 | 36.21 | -0.220% | 67,337 | +58.354% | |
| 2025-10-20 | 35.25 | 36.31 | 35.25 | 36.29 | +3.361% | 64,440 | +58.005% | |
| 2025-10-17 | 34.98 | 35.25 | 34.50 | 35.11 | +1.328% | 77,964 | +63.315% | |
| 2025-10-16 | 36.14 | 36.14 | 34.31 | 34.65 | -4.598% | 117,146 | +65.483% | |
| 2025-10-15 | 37.19 | 37.25 | 36.19 | 36.32 | -1.251% | 93,091 | +57.874% | |
| 2025-10-14 | 35.35 | 36.98 | 35.35 | 36.78 | +3.576% | 60,492 | +55.900% | |
| 2025-10-13 | 35.67 | 35.67 | 34.91 | 35.51 | +1.457% | 58,581 | +61.476% | |
| 2025-10-10 | 35.83 | 36.56 | 34.98 | 35.00 | -2.507% | 87,140 | +63.829% | |
| 2025-10-09 | 36.42 | 36.42 | 35.78 | 35.90 | -1.563% | 69,239 | +59.721% | |
| 2025-10-08 | 36.89 | 37.16 | 36.28 | 36.47 | -0.762% | 83,797 | +57.225% | |
| 2025-10-07 | 36.94 | 37.19 | 36.65 | 36.75 | -0.756% | 93,493 | +56.027% | |
| 2025-10-06 | 36.74 | 37.18 | 36.37 | 37.03 | +1.843% | 114,490 | +54.847% | |
| 2025-10-03 | 35.74 | 36.76 | 35.74 | 36.36 | +1.735% | 107,022 | +57.701% | |
| 2025-10-02 | 36.02 | 36.02 | 35.54 | 35.74 | -1.107% | 89,732 | +60.436% | |
| 2025-10-01 | 36.03 | 36.45 | 35.65 | 36.14 | -0.441% | 102,147 | +58.661% | |
| 2025-09-30 | 36.57 | 36.64 | 36.02 | 36.30 | -0.738% | 103,933 | +57.961% | |
| 2025-09-29 | 37.73 | 37.73 | 36.51 | 36.57 | -2.946% | 98,432 | +56.795% | |
| 2025-09-26 | 37.78 | 38.16 | 37.48 | 37.68 | -0.291% | 72,648 | +52.176% | |
| 2025-09-25 | 38.11 | 38.23 | 37.74 | 37.79 | -1.614% | 72,196 | +51.733% | |
| 2025-09-24 | 38.67 | 38.80 | 38.02 | 38.41 | -0.724% | 67,644 | +49.284% | |
| 2025-09-23 | 38.87 | 39.30 | 38.50 | 38.69 | -0.026% | 100,939 | +48.204% | |
| 2025-09-22 | 39.08 | 39.20 | 38.53 | 38.70 | -1.074% | 72,383 | +48.165% | |
| 2025-09-19 | 40.04 | 40.04 | 39.05 | 39.12 | -2.298% | 290,243 | +46.575% | |
| 2025-09-18 | 39.04 | 40.07 | 38.87 | 40.04 | +3.010% | 117,339 | +43.207% | |
| 2025-09-17 | 38.68 | 39.83 | 38.31 | 38.87 | +0.909% | 104,818 | +47.517% | |
| 2025-09-16 | 39.07 | 39.17 | 38.31 | 38.52 | -1.634% | 101,193 | +48.858% | |
| 2025-09-15 | 39.61 | 40.04 | 39.05 | 39.16 | -1.011% | 123,412 | +46.425% | |
| 2025-09-12 | 40.11 | 40.19 | 38.85 | 39.56 | -1.223% | 152,819 | +44.944% | |
| 2025-09-11 | 39.51 | 40.05 | 39.35 | 40.05 | +1.444% | 124,682 | +43.171% | |
| 2025-09-10 | 39.19 | 39.59 | 39.12 | 39.48 | +0.791% | 131,293 | +45.238% | |
| 2025-09-09 | 39.41 | 39.70 | 38.98 | 39.17 | -0.835% | 167,168 | +46.388% | |
| 2025-09-08 | 40.05 | 40.25 | 39.35 | 39.50 | -1.126% | 144,125 | +45.165% | |
| 2025-09-05 | 40.62 | 40.96 | 39.52 | 39.95 | -1.891% | 148,211 | +43.529% | Div $0.380 |
| 2025-09-04 | 40.33 | 40.72 | 39.82 | 40.72 | +1.597% | 106,203 | +40.815% | |
| 2025-09-03 | 39.96 | 40.51 | 39.58 | 40.08 | -0.075% | 146,758 | +43.064% | |
| 2025-09-02 | 39.48 | 40.14 | 38.70 | 40.11 | +0.804% | 123,127 | +42.957% | |
| 2025-08-29 | 39.93 | 40.02 | 39.57 | 39.79 | 0.000% | 154,551 | +44.107% | |
| 2025-08-28 | 39.45 | 39.91 | 39.02 | 39.79 | +1.195% | 117,695 | +44.107% | |
| 2025-08-27 | 38.94 | 39.37 | 38.94 | 39.32 | +0.717% | 130,770 | +45.829% | |
| 2025-08-26 | 38.02 | 39.09 | 37.93 | 39.04 | +2.656% | 158,224 | +46.875% | |
| 2025-08-25 | 37.78 | 38.21 | 37.73 | 38.03 | +0.343% | 209,558 | +50.776% | |
| 2025-08-22 | 36.28 | 38.01 | 36.19 | 37.90 | +5.103% | 160,177 | +51.293% | |
| 2025-08-21 | 35.80 | 36.22 | 35.67 | 36.06 | +0.167% | 138,554 | +59.013% | |
| 2025-08-20 | 35.64 | 36.19 | 35.36 | 36.00 | +1.810% | 200,698 | +59.278% | |
| 2025-08-19 | 35.53 | 35.76 | 35.26 | 35.36 | -0.226% | 69,352 | +62.161% | |
| 2025-08-18 | 35.25 | 35.54 | 34.92 | 35.44 | +0.568% | 86,403 | +61.795% | |
| 2025-08-15 | 35.75 | 35.77 | 34.90 | 35.24 | -1.095% | 298,393 | +62.713% | |
| 2025-08-14 | 35.01 | 35.70 | 35.01 | 35.63 | +0.338% | 108,044 | +60.932% | |
| 2025-08-13 | 35.16 | 35.60 | 34.85 | 35.51 | +1.748% | 104,439 | +61.476% | |
| 2025-08-12 | 33.65 | 34.90 | 33.27 | 34.90 | +4.554% | 91,811 | +64.298% | |
| 2025-08-11 | 33.56 | 33.58 | 33.12 | 33.38 | +0.090% | 82,768 | +71.780% | |
| 2025-08-08 | 33.19 | 33.41 | 32.86 | 33.35 | +1.399% | 77,252 | +71.934% | |
| 2025-08-07 | 33.11 | 33.15 | 32.82 | 32.89 | -0.544% | 54,557 | +74.339% | |
| 2025-08-06 | 33.14 | 33.34 | 32.97 | 33.07 | -0.422% | 46,565 | +73.390% | |
| 2025-08-05 | 33.25 | 33.25 | 32.62 | 33.21 | +0.060% | 69,602 | +72.659% | |
| 2025-08-04 | 33.06 | 33.81 | 32.92 | 33.19 | +0.424% | 69,703 | +72.763% | |
| 2025-08-01 | 33.23 | 33.38 | 32.66 | 33.05 | -1.520% | 115,250 | +73.495% | |
| 2025-07-31 | 33.47 | 33.79 | 33.27 | 33.56 | -0.769% | 100,774 | +70.858% | |
| 2025-07-30 | 34.45 | 34.84 | 33.63 | 33.82 | -1.399% | 57,927 | +69.545% | |
| 2025-07-29 | 34.93 | 35.03 | 34.29 | 34.30 | -1.181% | 50,598 | +67.172% | |
| 2025-07-28 | 34.72 | 34.87 | 34.42 | 34.71 | +0.029% | 59,519 | +65.197% | |
| 2025-07-25 | 34.82 | 34.82 | 34.40 | 34.70 | -0.545% | 74,306 | +65.245% | |
| 2025-07-24 | 35.59 | 35.63 | 34.87 | 34.89 | -2.813% | 101,700 | +64.345% | |
| 2025-07-23 | 35.82 | 35.96 | 35.15 | 35.90 | +0.504% | 85,141 | +59.721% | |
| 2025-07-22 | 35.85 | 36.49 | 35.30 | 35.72 | +1.276% | 271,451 | +60.526% | |
| 2025-07-21 | 35.30 | 35.82 | 35.05 | 35.27 | +0.085% | 77,602 | +62.574% | |
| 2025-07-18 | 35.69 | 35.69 | 34.98 | 35.24 | -0.283% | 57,614 | +62.713% | |
| 2025-07-17 | 34.51 | 35.59 | 34.51 | 35.34 | +2.109% | 107,130 | +62.252% | |
| 2025-07-16 | 34.38 | 34.70 | 33.89 | 34.61 | +1.140% | 66,838 | +65.675% | |
| 2025-07-15 | 35.23 | 35.53 | 34.18 | 34.22 | -3.032% | 84,569 | +67.563% | |
| 2025-07-14 | 34.80 | 35.31 | 34.27 | 35.29 | +1.350% | 77,302 | +62.482% | |
| 2025-07-11 | 35.24 | 35.24 | 34.76 | 34.82 | -1.471% | 66,957 | +64.675% | |
| 2025-07-10 | 35.20 | 35.59 | 35.15 | 35.34 | +0.170% | 60,568 | +62.252% | |
| 2025-07-09 | 35.51 | 35.51 | 35.01 | 35.28 | 0.000% | 58,206 | +62.528% | |
| 2025-07-08 | 35.25 | 35.69 | 35.20 | 35.28 | +0.170% | 109,466 | +62.528% | |
| 2025-07-07 | 35.28 | 35.82 | 35.04 | 35.22 | -1.012% | 78,943 | +62.805% | |
| 2025-07-03 | 35.38 | 35.68 | 34.83 | 35.58 | +1.368% | 57,572 | +61.158% | |
| 2025-07-02 | 34.66 | 35.13 | 34.23 | 35.10 | +1.798% | 86,358 | +63.362% | |
| 2025-07-01 | 33.31 | 34.78 | 33.29 | 34.48 | +3.172% | 148,594 | +66.299% | |
| 2025-06-30 | 33.47 | 33.65 | 33.35 | 33.42 | +0.210% | 135,264 | +71.574% | |
| 2025-06-27 | 33.22 | 33.73 | 33.01 | 33.35 | +0.816% | 266,971 | +71.934% | |
| 2025-06-26 | 32.33 | 33.10 | 32.20 | 33.08 | +2.478% | 82,131 | +73.337% | |
| 2025-06-25 | 32.23 | 32.48 | 32.09 | 32.28 | +0.186% | 74,652 | +77.633% | |
| 2025-06-24 | 31.98 | 32.52 | 31.94 | 32.22 | +1.576% | 87,562 | +77.964% | |
| 2025-06-23 | 30.87 | 31.72 | 30.72 | 31.72 | +2.887% | 60,383 | +80.769% | |
| 2025-06-20 | 30.90 | 31.31 | 30.62 | 30.83 | +0.325% | 170,458 | +85.988% | |
| 2025-06-18 | 30.58 | 31.03 | 30.52 | 30.73 | +0.425% | 47,907 | +86.593% | |
| 2025-06-17 | 30.73 | 31.13 | 30.57 | 30.60 | -1.131% | 56,835 | +87.386% | |
| 2025-06-16 | 31.92 | 31.92 | 30.89 | 30.95 | -2.026% | 98,732 | +85.267% | |
| 2025-06-13 | 31.75 | 31.93 | 31.20 | 31.59 | -1.466% | 133,401 | +81.513% | |
| 2025-06-12 | 31.81 | 32.09 | 31.49 | 32.06 | +0.094% | 161,166 | +78.852% | |
| 2025-06-11 | 32.15 | 32.33 | 31.82 | 32.03 | -0.094% | 140,922 | +79.020% | |
| 2025-06-10 | 31.63 | 32.15 | 31.63 | 32.06 | +1.327% | 83,975 | +78.852% | |
| 2025-06-09 | 31.60 | 31.80 | 31.36 | 31.64 | +0.572% | 79,677 | +81.226% | |
| 2025-06-06 | 31.40 | 31.68 | 30.72 | 31.46 | +0.736% | 78,595 | +82.263% | Div $0.360 |
| 2025-06-05 | 31.12 | 31.28 | 30.79 | 31.23 | +0.483% | 115,637 | +83.606% | |
| 2025-06-04 | 31.34 | 31.48 | 30.96 | 31.08 | -1.019% | 109,722 | +84.492% | |
| 2025-06-03 | 30.61 | 31.44 | 30.17 | 31.40 | +2.347% | 102,370 | +82.611% | |
| 2025-06-02 | 31.00 | 31.29 | 30.56 | 30.68 | -1.160% | 86,645 | +86.897% | |
| 2025-05-30 | 30.95 | 31.21 | 30.86 | 31.04 | -0.385% | 80,506 | +84.729% | |
| 2025-05-29 | 30.99 | 31.16 | 30.49 | 31.16 | +0.776% | 61,305 | +84.018% | |
| 2025-05-28 | 31.37 | 31.50 | 30.90 | 30.92 | -1.748% | 58,222 | +85.446% | |
| 2025-05-27 | 31.14 | 31.48 | 30.73 | 31.47 | +2.441% | 95,577 | +82.205% | |
| 2025-05-23 | 30.49 | 30.95 | 30.49 | 30.72 | -1.126% | 87,360 | +86.654% | |
| 2025-05-22 | 30.88 | 31.33 | 30.65 | 31.07 | 0.000% | 101,870 | +84.551% | |
| 2025-05-21 | 31.79 | 32.01 | 31.00 | 31.07 | -3.058% | 84,846 | +84.551% | |
| 2025-05-20 | 32.18 | 32.19 | 31.98 | 32.05 | -0.373% | 43,770 | +78.908% | |
| 2025-05-19 | 32.11 | 32.18 | 31.84 | 32.17 | -0.217% | 55,452 | +78.241% | |
| 2025-05-16 | 32.43 | 32.46 | 32.13 | 32.24 | -0.739% | 60,210 | +77.854% | |
| 2025-05-15 | 32.10 | 32.53 | 31.05 | 32.48 | +1.089% | 50,658 | +76.539% | |
| 2025-05-14 | 32.48 | 32.53 | 32.08 | 32.13 | -1.351% | 55,393 | +78.462% | |
| 2025-05-13 | 32.04 | 32.73 | 31.79 | 32.57 | +1.338% | 85,416 | +76.052% | |
| 2025-05-12 | 32.49 | 32.67 | 32.04 | 32.14 | 0.000% | 74,948 | +78.407% |