TSBK
Timberland Bancorp Inc
stockNASDAQ
At CloseOct 28, 2026 3:57:15 PM EDT
47.10USD-1.670%(-0.80)40,718
TSBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.23 | 48.56 | 46.84 | 47.08 | -1.712% | 40,718 | 0.000% | |
| 2026-10-27 | 47.27 | 48.32 | 46.65 | 47.90 | +2.132% | 71,724 | -1.712% | |
| 2026-10-26 | 47.27 | 47.41 | 46.84 | 46.90 | +0.321% | 53,155 | +0.384% | |
| 2026-10-23 | 46.80 | 47.65 | 46.40 | 46.75 | -0.405% | 33,515 | +0.706% | |
| 2026-10-22 | 45.60 | 47.03 | 45.60 | 46.94 | +2.961% | 22,031 | +0.298% | |
| 2026-10-21 | 45.51 | 45.63 | 44.90 | 45.59 | -0.567% | 32,243 | +3.268% | |
| 2026-10-20 | 44.00 | 46.24 | 44.00 | 45.85 | +1.013% | 30,457 | +2.683% | |
| 2026-10-19 | 45.60 | 45.90 | 45.10 | 45.39 | -0.329% | 26,715 | +3.723% | |
| 2026-10-16 | 45.46 | 46.00 | 45.38 | 45.54 | +0.353% | 23,797 | +3.382% | |
| 2026-10-15 | 45.04 | 45.80 | 45.04 | 45.38 | +0.844% | 17,802 | +3.746% | |
| 2026-10-14 | 44.69 | 45.33 | 44.48 | 45.00 | -0.376% | 38,171 | +4.622% | |
| 2026-10-13 | 45.39 | 45.39 | 44.75 | 45.17 | -0.221% | 16,647 | +4.228% | |
| 2026-10-12 | 44.81 | 45.67 | 44.36 | 45.27 | +1.004% | 28,068 | +3.998% | |
| 2026-10-09 | 45.56 | 45.56 | 44.48 | 44.82 | -1.234% | 13,802 | +5.042% | |
| 2026-10-08 | 44.69 | 45.75 | 44.59 | 45.38 | +1.137% | 25,812 | +3.746% | |
| 2026-10-07 | 44.92 | 45.40 | 44.13 | 44.87 | -1.709% | 21,651 | +4.925% | |
| 2026-10-06 | 45.34 | 45.73 | 45.05 | 45.65 | +1.063% | 30,260 | +3.133% | |
| 2026-10-05 | 45.40 | 45.75 | 44.79 | 45.17 | -0.703% | 28,797 | +4.228% | |
| 2026-10-02 | 44.93 | 45.87 | 44.84 | 45.49 | +1.927% | 30,014 | +3.495% | |
| 2026-10-01 | 44.38 | 44.97 | 43.73 | 44.63 | +0.112% | 20,764 | +5.490% | |
| 2026-09-30 | 44.85 | 45.13 | 43.64 | 44.58 | -0.668% | 37,932 | +5.608% | |
| 2026-09-29 | 45.20 | 45.50 | 44.70 | 44.88 | -0.311% | 18,420 | +4.902% | |
| 2026-09-28 | 45.56 | 45.56 | 45.02 | 45.02 | -0.859% | 23,329 | +4.576% | |
| 2026-09-25 | 45.50 | 45.69 | 44.80 | 45.41 | +0.687% | 23,619 | +3.678% | |
| 2026-09-24 | 44.85 | 45.79 | 44.63 | 45.10 | +0.625% | 38,448 | +4.390% | |
| 2026-09-23 | 45.17 | 45.27 | 44.54 | 44.82 | -1.581% | 28,602 | +5.042% | |
| 2026-09-22 | 45.79 | 46.09 | 44.88 | 45.54 | -0.022% | 25,445 | +3.382% | |
| 2026-09-21 | 46.10 | 46.13 | 45.38 | 45.55 | -0.784% | 27,690 | +3.359% | |
| 2026-09-18 | 46.45 | 46.45 | 45.59 | 45.91 | -1.311% | 61,563 | +2.548% | |
| 2026-09-17 | 46.40 | 46.72 | 45.92 | 46.52 | +0.649% | 56,403 | +1.204% | |
| 2026-09-16 | 47.15 | 47.47 | 45.88 | 46.22 | -1.660% | 23,213 | +1.861% | |
| 2026-09-15 | 46.85 | 47.13 | 46.60 | 47.00 | +0.406% | 23,336 | +0.170% | |
| 2026-09-14 | 46.46 | 47.16 | 46.46 | 46.81 | +0.732% | 27,774 | +0.577% | |
| 2026-09-11 | 46.66 | 47.62 | 46.11 | 46.47 | -0.172% | 23,918 | +1.313% | |
| 2026-09-10 | 46.08 | 46.63 | 45.49 | 46.55 | +0.172% | 28,716 | +1.139% | |
| 2026-09-09 | 46.03 | 46.50 | 45.95 | 46.47 | +0.846% | 34,951 | +1.313% | |
| 2026-09-08 | 46.17 | 46.46 | 45.94 | 46.08 | -0.797% | 37,800 | +2.170% | |
| 2026-09-04 | 45.90 | 46.46 | 45.90 | 46.45 | +0.781% | 28,036 | +1.356% | |
| 2026-09-03 | 45.96 | 46.24 | 45.96 | 46.09 | +0.942% | 19,644 | +2.148% | |
| 2026-09-02 | 45.22 | 46.30 | 45.22 | 45.66 | +1.422% | 37,658 | +3.110% | |
| 2026-09-01 | 45.83 | 46.15 | 44.61 | 45.02 | -1.250% | 39,500 | +4.576% | |
| 2026-08-31 | 46.46 | 46.92 | 45.45 | 45.59 | -1.746% | 30,908 | +3.268% | |
| 2026-08-28 | 46.16 | 46.81 | 45.84 | 46.40 | +0.346% | 50,323 | +1.466% | |
| 2026-08-27 | 46.14 | 46.59 | 45.72 | 46.24 | +0.152% | 26,392 | +1.817% | |
| 2026-08-26 | 46.29 | 46.29 | 45.70 | 46.17 | +0.282% | 37,332 | +1.971% | |
| 2026-08-25 | 45.91 | 46.53 | 45.62 | 46.04 | +0.283% | 44,921 | +2.259% | |
| 2026-08-24 | 46.52 | 47.00 | 45.77 | 45.91 | -1.375% | 31,400 | +2.548% | |
| 2026-08-21 | 46.43 | 46.83 | 46.04 | 46.55 | +0.475% | 79,834 | +1.139% | |
| 2026-08-20 | 46.06 | 47.71 | 46.06 | 46.33 | +0.696% | 53,181 | +1.619% | |
| 2026-08-19 | 47.26 | 49.38 | 45.87 | 46.01 | -1.709% | 61,128 | +2.326% | |
| 2026-08-18 | 46.13 | 47.13 | 45.87 | 46.81 | +2.049% | 40,598 | +0.577% | |
| 2026-08-17 | 46.09 | 46.48 | 45.85 | 45.87 | -0.391% | 27,834 | +2.638% | |
| 2026-08-14 | 46.38 | 46.60 | 45.98 | 46.05 | -0.797% | 19,543 | +2.237% | |
| 2026-08-13 | 46.33 | 46.59 | 46.01 | 46.42 | +0.935% | 24,651 | +1.422% | |
| 2026-08-12 | 45.63 | 46.50 | 45.44 | 45.99 | +0.789% | 25,428 | +2.370% | |
| 2026-08-11 | 45.25 | 45.87 | 45.25 | 45.63 | +1.400% | 26,392 | +3.178% | |
| 2026-08-10 | 44.97 | 45.55 | 44.46 | 45.00 | -0.487% | 38,127 | +4.622% | Div $0.300 |
| 2026-08-07 | 45.44 | 46.29 | 44.53 | 45.22 | -1.094% | 72,678 | +4.113% | |
| 2026-08-06 | 45.16 | 45.72 | 44.96 | 45.72 | +2.168% | 25,126 | +2.975% | |
| 2026-08-05 | 44.49 | 45.31 | 44.28 | 44.75 | -0.710% | 29,879 | +5.207% | |
| 2026-08-04 | 45.04 | 45.49 | 44.51 | 45.07 | -0.880% | 31,933 | +4.460% | |
| 2026-08-03 | 45.54 | 45.95 | 44.81 | 45.47 | +1.428% | 59,237 | +3.541% | |
| 2026-07-31 | 44.66 | 45.42 | 44.30 | 44.83 | -0.111% | 69,457 | +5.019% | |
| 2026-07-30 | 45.60 | 45.60 | 43.96 | 44.88 | -0.289% | 26,960 | +4.902% | |
| 2026-07-29 | 44.61 | 45.36 | 44.48 | 45.01 | +1.305% | 27,197 | +4.599% | |
| 2026-07-28 | 43.98 | 44.78 | 43.12 | 44.43 | +0.977% | 21,680 | +5.964% | |
| 2026-07-27 | 43.93 | 44.20 | 43.37 | 44.00 | +0.457% | 32,971 | +7.000% | |
| 2026-07-24 | 43.61 | 44.15 | 41.32 | 43.80 | +0.759% | 68,942 | +7.489% | |
| 2026-07-23 | 42.77 | 43.58 | 42.34 | 43.47 | +0.277% | 41,436 | +8.305% | |
| 2026-07-22 | 43.00 | 43.35 | 42.50 | 43.35 | +0.023% | 35,742 | +8.604% | |
| 2026-07-21 | 43.67 | 43.67 | 42.88 | 43.34 | -0.756% | 29,342 | +8.629% | |
| 2026-07-20 | 43.79 | 43.98 | 42.45 | 43.67 | -0.228% | 23,269 | +7.809% | |
| 2026-07-17 | 44.45 | 45.21 | 43.21 | 43.77 | -2.452% | 57,779 | +7.562% | |
| 2026-07-16 | 43.42 | 44.95 | 43.42 | 44.87 | +3.173% | 21,943 | +4.925% | |
| 2026-07-15 | 43.44 | 43.78 | 43.22 | 43.49 | +0.416% | 25,500 | +8.255% | |
| 2026-07-14 | 43.88 | 43.88 | 43.01 | 43.31 | -0.824% | 31,715 | +8.705% | |
| 2026-07-13 | 43.00 | 44.00 | 43.00 | 43.67 | +1.417% | 23,542 | +7.809% | |
| 2026-07-10 | 43.15 | 43.53 | 42.95 | 43.06 | -0.600% | 21,624 | +9.336% | |
| 2026-07-09 | 43.10 | 43.70 | 43.03 | 43.32 | +0.173% | 20,321 | +8.680% | |
| 2026-07-08 | 44.18 | 44.18 | 42.88 | 43.24 | -2.249% | 28,870 | +8.868% | |
| 2026-07-07 | 44.38 | 45.08 | 43.88 | 44.24 | +0.591% | 32,825 | +6.420% | |
| 2026-07-06 | 44.44 | 44.72 | 43.80 | 43.98 | -1.545% | 24,837 | +7.049% | |
| 2026-07-02 | 45.38 | 45.58 | 44.34 | 44.67 | -1.608% | 26,783 | +5.395% | |
| 2026-07-01 | 45.46 | 45.63 | 44.79 | 45.40 | +1.317% | 49,477 | +3.700% | |
| 2026-06-30 | 44.47 | 44.81 | 44.00 | 44.81 | +0.403% | 20,558 | +5.066% | |
| 2026-06-29 | 44.79 | 44.80 | 44.05 | 44.63 | -0.379% | 37,782 | +5.490% | |
| 2026-06-26 | 44.10 | 45.17 | 44.10 | 44.80 | +1.518% | 225,006 | +5.089% | |
| 2026-06-25 | 44.60 | 44.61 | 44.10 | 44.13 | -1.076% | 29,407 | +6.685% | |
| 2026-06-24 | 44.53 | 44.99 | 44.00 | 44.61 | +1.733% | 42,122 | +5.537% | |
| 2026-06-23 | 42.82 | 45.27 | 42.50 | 43.85 | +3.201% | 152,048 | +7.366% | |
| 2026-06-22 | 41.94 | 42.58 | 41.92 | 42.49 | -0.094% | 22,084 | +10.803% | |
| 2026-06-18 | 42.57 | 42.57 | 41.95 | 42.53 | +1.286% | 30,702 | +10.698% | |
| 2026-06-17 | 42.43 | 42.57 | 41.45 | 41.99 | -0.261% | 26,767 | +12.122% | |
| 2026-06-16 | 42.13 | 42.66 | 41.35 | 42.10 | +0.024% | 43,836 | +11.829% | |
| 2026-06-15 | 43.01 | 43.01 | 41.91 | 42.09 | -1.359% | 12,205 | +11.856% | |
| 2026-06-12 | 42.69 | 43.06 | 42.32 | 42.67 | +1.114% | 21,782 | +10.335% | |
| 2026-06-11 | 43.58 | 43.58 | 42.05 | 42.20 | -2.292% | 18,872 | +11.564% | |
| 2026-06-10 | 43.00 | 43.37 | 42.48 | 43.19 | +0.982% | 29,456 | +9.007% | |
| 2026-06-09 | 41.38 | 42.89 | 41.28 | 42.77 | +3.359% | 60,932 | +10.077% | |
| 2026-06-08 | 41.99 | 42.00 | 41.03 | 41.38 | -0.505% | 17,494 | +13.775% | |
| 2026-06-05 | 41.01 | 42.00 | 41.00 | 41.59 | +0.727% | 15,675 | +13.200% | |
| 2026-06-04 | 40.63 | 41.37 | 39.53 | 41.29 | +2.891% | 20,579 | +14.023% | |
| 2026-06-03 | 40.84 | 40.88 | 39.77 | 40.13 | -1.799% | 29,987 | +17.319% | |
| 2026-06-02 | 40.15 | 41.17 | 39.96 | 40.87 | +1.755% | 27,641 | +15.209% | |
| 2026-06-01 | 40.20 | 40.20 | 39.65 | 40.16 | -1.035% | 23,303 | +17.231% | |
| 2026-05-29 | 40.55 | 41.04 | 40.42 | 40.58 | -0.928% | 22,435 | +16.018% | |
| 2026-05-28 | 40.80 | 41.09 | 40.29 | 40.96 | -0.146% | 20,842 | +14.941% | |
| 2026-05-27 | 41.14 | 41.33 | 40.49 | 41.02 | 0.000% | 13,839 | +14.773% | |
| 2026-05-26 | 40.22 | 41.03 | 40.22 | 41.02 | +2.141% | 25,090 | +14.773% | |
| 2026-05-22 | 40.69 | 41.16 | 40.08 | 40.16 | -1.230% | 24,071 | +17.231% | |
| 2026-05-21 | 40.19 | 40.86 | 39.39 | 40.66 | +0.569% | 24,932 | +15.789% | |
| 2026-05-20 | 39.81 | 40.50 | 39.81 | 40.43 | +1.303% | 28,049 | +16.448% | |
| 2026-05-19 | 39.64 | 39.93 | 38.99 | 39.91 | +0.428% | 12,780 | +17.965% | |
| 2026-05-18 | 39.13 | 40.10 | 39.13 | 39.74 | +1.481% | 23,770 | +18.470% | |
| 2026-05-15 | 39.48 | 39.66 | 39.01 | 39.16 | -1.111% | 32,195 | +20.225% | |
| 2026-05-14 | 40.00 | 40.32 | 39.41 | 39.60 | -0.025% | 21,360 | +18.889% | |
| 2026-05-13 | 39.01 | 39.87 | 38.75 | 39.61 | +0.891% | 31,852 | +18.859% | |
| 2026-05-12 | 39.43 | 39.43 | 38.29 | 39.26 | -1.133% | 32,598 | +19.918% | |
| 2026-05-11 | 40.92 | 41.37 | 39.62 | 39.71 | -3.170% | 23,414 | +18.560% | |
| 2026-05-08 | 40.84 | 41.36 | 40.65 | 41.01 | -1.014% | 17,869 | +14.801% | Div $0.290 |
| 2026-05-07 | 40.92 | 41.77 | 40.92 | 41.43 | +0.607% | 17,549 | +13.637% | |
| 2026-05-06 | 40.86 | 41.62 | 40.66 | 41.18 | +1.429% | 19,081 | +14.327% | |
| 2026-05-05 | 40.44 | 41.05 | 40.37 | 40.60 | +0.845% | 22,286 | +15.961% | |
| 2026-05-04 | 40.03 | 42.40 | 36.70 | 40.26 | -0.272% | 46,147 | +16.940% | |
| 2026-05-01 | 39.91 | 40.82 | 38.60 | 40.37 | +1.229% | 42,900 | +16.621% | |
| 2026-04-30 | 40.21 | 40.61 | 39.77 | 39.88 | -1.749% | 24,608 | +18.054% | |
| 2026-04-29 | 41.78 | 41.78 | 40.19 | 40.59 | -2.918% | 27,135 | +15.989% | |
| 2026-04-28 | 41.10 | 42.07 | 40.64 | 41.81 | +2.125% | 27,262 | +12.605% | |
| 2026-04-27 | 40.41 | 41.59 | 40.21 | 40.94 | +0.713% | 21,110 | +14.998% | |
| 2026-04-24 | 40.54 | 41.10 | 39.63 | 40.65 | +0.271% | 25,543 | +15.818% | |
| 2026-04-23 | 40.43 | 40.62 | 39.77 | 40.54 | +0.921% | 14,877 | +16.132% | |
| 2026-04-22 | 40.09 | 41.25 | 39.65 | 40.17 | -0.050% | 39,886 | +17.202% | |
| 2026-04-21 | 41.23 | 41.23 | 39.76 | 40.19 | -2.617% | 23,469 | +17.144% | |
| 2026-04-20 | 41.20 | 41.83 | 40.20 | 41.27 | -0.698% | 19,477 | +14.078% | |
| 2026-04-17 | 41.12 | 42.12 | 41.12 | 41.56 | +2.138% | 25,101 | +13.282% | |
| 2026-04-16 | 41.08 | 41.30 | 40.49 | 40.69 | -1.715% | 28,262 | +15.704% | |
| 2026-04-15 | 41.38 | 41.57 | 40.66 | 41.40 | +0.024% | 29,867 | +13.720% | |
| 2026-04-14 | 41.08 | 41.54 | 40.75 | 41.39 | +0.412% | 53,509 | +13.747% | |
| 2026-04-13 | 41.41 | 41.41 | 39.81 | 41.22 | -0.603% | 39,234 | +14.216% | |
| 2026-04-10 | 43.55 | 43.55 | 41.25 | 41.47 | -4.403% | 27,315 | +13.528% | |
| 2026-04-09 | 42.26 | 43.39 | 42.10 | 43.38 | +2.650% | 93,961 | +8.529% | |
| 2026-04-08 | 42.32 | 42.66 | 42.15 | 42.26 | +1.795% | 56,742 | +11.406% | |
| 2026-04-07 | 41.56 | 42.62 | 41.10 | 41.52 | +0.060% | 63,148 | +13.405% | |
| 2026-04-06 | 40.44 | 41.67 | 40.44 | 41.49 | +2.825% | 122,021 | +13.473% | |
| 2026-04-02 | 40.04 | 40.74 | 39.65 | 40.35 | +0.224% | 84,573 | +16.679% | |
| 2026-04-01 | 39.67 | 40.44 | 39.57 | 40.26 | +2.105% | 210,231 | +16.940% | |
| 2026-03-31 | 39.52 | 39.79 | 39.20 | 39.43 | +0.587% | 21,913 | +19.401% | |
| 2026-03-30 | 39.25 | 39.38 | 39.06 | 39.20 | +0.745% | 25,595 | +20.102% | |
| 2026-03-27 | 39.03 | 39.24 | 38.82 | 38.91 | -0.765% | 16,146 | +20.997% | |
| 2026-03-26 | 39.05 | 39.53 | 39.03 | 39.21 | -0.076% | 19,313 | +20.071% | |
| 2026-03-25 | 39.61 | 39.80 | 39.11 | 39.24 | -0.356% | 26,499 | +19.980% | |
| 2026-03-24 | 39.12 | 39.65 | 39.12 | 39.38 | +0.306% | 26,735 | +19.553% | |
| 2026-03-23 | 39.04 | 39.70 | 39.04 | 39.26 | +2.802% | 29,059 | +19.918% | |
| 2026-03-20 | 38.59 | 38.65 | 38.13 | 38.19 | -0.702% | 38,606 | +23.278% | |
| 2026-03-19 | 37.40 | 38.85 | 37.40 | 38.46 | +2.124% | 30,942 | +22.413% | |
| 2026-03-18 | 38.05 | 38.19 | 37.64 | 37.66 | -1.439% | 24,214 | +25.013% | |
| 2026-03-17 | 38.35 | 38.55 | 37.90 | 38.21 | +0.500% | 30,062 | +23.214% | |
| 2026-03-16 | 38.47 | 38.71 | 37.86 | 38.02 | +0.277% | 26,053 | +23.830% | |
| 2026-03-13 | 38.64 | 38.70 | 37.42 | 37.91 | -0.928% | 37,321 | +24.172% | |
| 2026-03-12 | 38.00 | 38.40 | 37.75 | 38.27 | -0.183% | 26,801 | +23.021% | |
| 2026-03-11 | 38.60 | 38.72 | 38.01 | 38.34 | -0.674% | 19,675 | +22.796% | |
| 2026-03-10 | 38.33 | 39.19 | 38.33 | 38.60 | +0.234% | 29,714 | +21.969% | |
| 2026-03-09 | 37.74 | 38.56 | 36.77 | 38.51 | +0.417% | 24,665 | +22.254% | |
| 2026-03-06 | 37.79 | 38.47 | 37.50 | 38.35 | -0.286% | 26,468 | +22.764% | |
| 2026-03-05 | 38.62 | 38.85 | 38.35 | 38.46 | -1.511% | 22,205 | +22.413% | |
| 2026-03-04 | 39.05 | 39.20 | 38.81 | 39.05 | +0.983% | 29,319 | +20.563% | |
| 2026-03-03 | 38.25 | 38.71 | 37.90 | 38.67 | -0.103% | 21,593 | +21.748% | |
| 2026-03-02 | 37.77 | 39.05 | 37.77 | 38.71 | +1.654% | 27,594 | +21.622% | |
| 2026-02-27 | 39.00 | 39.01 | 38.08 | 38.08 | -3.129% | 24,288 | +23.634% | |
| 2026-02-26 | 39.25 | 39.79 | 38.83 | 39.31 | +0.460% | 13,569 | +19.766% | |
| 2026-02-25 | 38.19 | 39.37 | 38.19 | 39.13 | +3.409% | 25,937 | +20.317% | |
| 2026-02-24 | 38.30 | 38.42 | 37.74 | 37.84 | -0.211% | 12,607 | +24.419% | |
| 2026-02-23 | 38.98 | 39.17 | 37.83 | 37.92 | -2.844% | 21,417 | +24.156% | |
| 2026-02-20 | 38.56 | 39.09 | 38.46 | 39.03 | +1.271% | 11,898 | +20.625% | |
| 2026-02-19 | 38.79 | 38.94 | 38.42 | 38.54 | -0.925% | 8,346 | +22.159% | |
| 2026-02-18 | 39.19 | 39.74 | 38.60 | 38.90 | -0.486% | 15,788 | +21.028% | |
| 2026-02-17 | 39.23 | 39.59 | 39.09 | 39.09 | +0.102% | 15,814 | +20.440% | |
| 2026-02-13 | 39.10 | 39.47 | 38.77 | 39.05 | -0.712% | 28,013 | +20.563% | Div $0.290 |
| 2026-02-12 | 38.80 | 39.35 | 38.72 | 39.33 | +1.236% | 28,236 | +19.705% | |
| 2026-02-11 | 39.31 | 39.39 | 38.63 | 38.85 | -0.257% | 7,900 | +21.184% | |
| 2026-02-10 | 39.28 | 39.49 | 38.75 | 38.95 | -0.916% | 16,708 | +20.873% | |
| 2026-02-09 | 39.60 | 39.74 | 38.98 | 39.31 | -0.807% | 12,790 | +19.766% | |
| 2026-02-06 | 39.70 | 40.41 | 39.63 | 39.63 | +0.025% | 39,693 | +18.799% | |
| 2026-02-05 | 38.93 | 39.67 | 38.91 | 39.62 | +1.278% | 32,723 | +18.829% | |
| 2026-02-04 | 39.25 | 39.25 | 38.61 | 39.12 | +0.051% | 22,623 | +20.348% | |
| 2026-02-03 | 39.10 | 39.50 | 38.50 | 39.10 | -0.051% | 16,478 | +20.409% | |
| 2026-02-02 | 39.29 | 39.99 | 39.06 | 39.12 | +0.462% | 38,247 | +20.348% | |
| 2026-01-30 | 38.18 | 39.33 | 38.05 | 38.94 | +2.124% | 34,077 | +20.904% | |
| 2026-01-29 | 37.01 | 38.42 | 37.00 | 38.13 | +3.925% | 16,737 | +23.472% | |
| 2026-01-28 | 37.70 | 37.70 | 36.68 | 36.69 | -1.951% | 12,045 | +28.318% | |
| 2026-01-27 | 36.45 | 37.75 | 36.45 | 37.42 | +2.436% | 12,118 | +25.815% | |
| 2026-01-26 | 36.58 | 37.65 | 36.23 | 36.53 | -0.490% | 16,567 | +28.880% | |
| 2026-01-23 | 37.03 | 37.12 | 36.70 | 36.71 | -2.054% | 16,135 | +28.248% | |
| 2026-01-22 | 37.44 | 37.87 | 37.26 | 37.48 | +0.027% | 19,533 | +25.614% | |
| 2026-01-21 | 36.05 | 37.62 | 36.05 | 37.47 | +3.881% | 28,805 | +25.647% | |
| 2026-01-20 | 35.76 | 36.38 | 35.76 | 36.07 | -0.524% | 10,139 | +30.524% | |
| 2026-01-16 | 36.76 | 36.76 | 36.09 | 36.26 | -1.628% | 12,828 | +29.840% | |
| 2026-01-15 | 36.63 | 37.00 | 36.63 | 36.86 | +1.543% | 10,633 | +27.727% | |
| 2026-01-14 | 35.63 | 36.30 | 35.50 | 36.30 | +2.196% | 12,342 | +29.697% | |
| 2026-01-13 | 35.57 | 35.66 | 35.50 | 35.52 | -0.169% | 16,340 | +32.545% | |
| 2026-01-12 | 35.48 | 35.85 | 35.48 | 35.58 | -0.753% | 8,440 | +32.322% | |
| 2026-01-09 | 36.45 | 36.45 | 35.81 | 35.85 | -1.619% | 8,750 | +31.325% | |
| 2026-01-08 | 35.50 | 36.75 | 35.50 | 36.44 | +2.159% | 9,852 | +29.199% | |
| 2026-01-07 | 35.90 | 35.94 | 35.28 | 35.67 | -0.917% | 15,264 | +31.988% | |
| 2026-01-06 | 36.05 | 36.38 | 35.58 | 36.00 | -0.332% | 17,058 | +30.778% | |
| 2026-01-05 | 35.31 | 36.50 | 35.31 | 36.12 | +2.236% | 14,671 | +30.343% | |
| 2026-01-02 | 35.51 | 35.92 | 35.24 | 35.33 | -1.313% | 14,736 | +33.258% | |
| 2025-12-31 | 36.01 | 36.01 | 35.73 | 35.80 | +0.028% | 9,339 | +31.508% | |
| 2025-12-30 | 35.85 | 36.16 | 35.37 | 35.79 | -0.223% | 11,553 | +31.545% | |
| 2025-12-29 | 35.91 | 36.34 | 35.50 | 35.87 | +0.140% | 17,902 | +31.252% | |
| 2025-12-26 | 35.55 | 36.10 | 35.55 | 35.82 | -0.858% | 11,222 | +31.435% | |
| 2025-12-24 | 35.99 | 36.88 | 33.33 | 36.13 | +0.028% | 11,165 | +30.307% | |
| 2025-12-23 | 36.17 | 37.06 | 36.12 | 36.12 | -0.496% | 13,994 | +30.343% | |
| 2025-12-22 | 36.54 | 37.08 | 35.98 | 36.30 | -0.165% | 22,358 | +29.697% | |
| 2025-12-19 | 37.70 | 38.28 | 36.07 | 36.36 | -3.657% | 43,073 | +29.483% | |
| 2025-12-18 | 37.95 | 38.00 | 37.44 | 37.74 | +0.774% | 14,223 | +24.748% | |
| 2025-12-17 | 37.40 | 37.75 | 37.33 | 37.45 | +0.160% | 15,944 | +25.714% | |
| 2025-12-16 | 37.43 | 37.77 | 36.99 | 37.39 | -0.160% | 22,740 | +25.916% | |
| 2025-12-15 | 37.64 | 37.90 | 37.40 | 37.45 | +0.348% | 22,204 | +25.714% | |
| 2025-12-12 | 37.67 | 37.67 | 36.82 | 37.32 | -0.080% | 15,081 | +26.152% | |
| 2025-12-11 | 37.09 | 37.75 | 36.92 | 37.35 | +0.973% | 20,454 | +26.051% | |
| 2025-12-10 | 35.36 | 37.32 | 35.36 | 36.99 | +5.100% | 29,152 | +27.278% | |
| 2025-12-09 | 34.97 | 35.69 | 34.89 | 35.20 | +2.281% | 24,416 | +33.769% | |
| 2025-12-08 | 34.60 | 34.62 | 33.86 | 34.41 | -0.635% | 13,560 | +36.821% | |
| 2025-12-05 | 34.78 | 34.84 | 34.40 | 34.63 | +0.087% | 16,300 | +35.951% | |
| 2025-12-04 | 34.87 | 34.87 | 34.59 | 34.60 | -0.115% | 8,610 | +36.069% | |
| 2025-12-03 | 34.10 | 34.90 | 34.10 | 34.64 | +1.139% | 33,084 | +35.912% | |
| 2025-12-02 | 34.81 | 34.87 | 34.18 | 34.25 | -1.580% | 21,110 | +37.460% | |
| 2025-12-01 | 33.90 | 35.05 | 33.90 | 34.80 | +1.754% | 10,300 | +35.287% | |
| 2025-11-28 | 34.86 | 34.86 | 33.99 | 34.20 | -1.099% | 7,543 | +37.661% | |
| 2025-11-26 | 34.76 | 35.04 | 34.57 | 34.58 | -0.661% | 15,079 | +36.148% | |
| 2025-11-25 | 34.55 | 35.00 | 34.49 | 34.81 | +3.447% | 9,557 | +35.248% | |
| 2025-11-24 | 34.26 | 34.26 | 33.54 | 33.65 | -0.884% | 11,583 | +39.911% | |
| 2025-11-21 | 33.28 | 34.86 | 33.28 | 33.95 | +2.013% | 24,005 | +38.675% | |
| 2025-11-20 | 33.25 | 33.45 | 33.05 | 33.28 | +1.618% | 10,044 | +41.466% | |
| 2025-11-19 | 32.50 | 33.08 | 32.50 | 32.75 | +1.268% | 10,498 | +43.756% | |
| 2025-11-18 | 32.50 | 32.64 | 32.34 | 32.34 | -0.400% | 5,953 | +45.578% | |
| 2025-11-17 | 33.46 | 33.46 | 32.47 | 32.47 | -3.650% | 11,546 | +44.995% | |
| 2025-11-14 | 33.43 | 33.74 | 33.16 | 33.70 | +0.208% | 10,203 | +39.703% | Div $0.280 |
| 2025-11-13 | 33.14 | 33.95 | 33.14 | 33.63 | +0.779% | 11,642 | +39.994% | |
| 2025-11-12 | 33.28 | 33.43 | 33.28 | 33.37 | +0.877% | 5,626 | +41.085% | |
| 2025-11-11 | 33.15 | 33.45 | 33.08 | 33.08 | +0.670% | 4,141 | +42.322% | |
| 2025-11-10 | 33.05 | 33.25 | 32.67 | 32.86 | -0.454% | 9,264 | +43.274% | |
| 2025-11-07 | 32.84 | 33.39 | 32.84 | 33.01 | +0.763% | 11,274 | +42.623% | |
| 2025-11-06 | 32.60 | 33.00 | 32.60 | 32.76 | -1.355% | 6,501 | +43.712% | |
| 2025-11-05 | 32.70 | 33.21 | 32.61 | 33.21 | +2.153% | 7,114 | +41.765% | |
| 2025-11-04 | 32.18 | 32.58 | 32.18 | 32.51 | +0.185% | 7,619 | +44.817% | |
| 2025-11-03 | 32.00 | 32.60 | 31.84 | 32.45 | +1.027% | 21,149 | +45.085% | |
| 2025-10-31 | 31.50 | 32.58 | 31.45 | 32.12 | +2.784% | 24,498 | +46.575% | |
| 2025-10-30 | 31.39 | 31.42 | 31.19 | 31.25 | -0.383% | 5,065 | +50.656% | |
| 2025-10-29 | 31.69 | 31.73 | 31.09 | 31.37 | -1.072% | 14,791 | +50.080% | |
| 2025-10-28 | 31.65 | 32.15 | 31.65 | 31.71 | -0.906% | 7,055 | +48.471% | |
| 2025-10-27 | 32.25 | 32.28 | 31.71 | 32.00 | -0.374% | 12,508 | +47.125% | |
| 2025-10-24 | 32.13 | 32.41 | 32.00 | 32.12 | +0.109% | 7,548 | +46.575% | |
| 2025-10-23 | 32.32 | 32.32 | 31.90 | 32.09 | -1.186% | 9,652 | +46.735% | |
| 2025-10-22 | 32.13 | 32.60 | 31.93 | 32.47 | +0.933% | 11,126 | +44.995% | |
| 2025-10-21 | 31.96 | 32.31 | 31.73 | 32.17 | +0.093% | 10,080 | +46.348% | |
| 2025-10-20 | 31.50 | 32.14 | 31.41 | 32.14 | +2.161% | 10,767 | +46.484% | |
| 2025-10-17 | 31.27 | 31.71 | 31.27 | 31.46 | +0.608% | 16,515 | +49.650% | |
| 2025-10-16 | 32.00 | 32.00 | 30.93 | 31.27 | -2.798% | 21,475 | +50.560% | |
| 2025-10-15 | 32.46 | 32.46 | 31.95 | 32.17 | -0.832% | 10,029 | +46.348% | |
| 2025-10-14 | 31.76 | 32.63 | 31.76 | 32.44 | +2.756% | 13,439 | +45.129% | |
| 2025-10-13 | 32.00 | 32.00 | 31.34 | 31.57 | +1.186% | 12,195 | +49.129% | |
| 2025-10-10 | 31.91 | 32.14 | 31.15 | 31.20 | -2.439% | 28,009 | +50.897% | |
| 2025-10-09 | 32.17 | 32.21 | 31.65 | 31.98 | -0.776% | 20,586 | +47.217% | |
| 2025-10-08 | 32.60 | 32.62 | 32.16 | 32.23 | -0.124% | 12,472 | +46.075% | |
| 2025-10-07 | 32.60 | 32.76 | 32.12 | 32.27 | -1.315% | 22,757 | +45.894% | |
| 2025-10-06 | 32.85 | 33.21 | 32.49 | 32.70 | +0.153% | 20,015 | +43.976% | |
| 2025-10-03 | 32.46 | 34.07 | 32.38 | 32.65 | +0.585% | 16,802 | +44.196% | |
| 2025-10-02 | 32.80 | 33.02 | 32.31 | 32.46 | -1.397% | 17,013 | +45.040% | |
| 2025-10-01 | 32.88 | 33.24 | 32.80 | 32.92 | -1.082% | 14,925 | +43.013% | |
| 2025-09-30 | 33.40 | 34.35 | 32.81 | 33.28 | -0.329% | 13,887 | +41.466% | |
| 2025-09-29 | 34.21 | 34.25 | 33.01 | 33.39 | -2.368% | 13,575 | +41.000% | |
| 2025-09-26 | 34.25 | 34.38 | 34.00 | 34.20 | -0.204% | 10,697 | +37.661% | |
| 2025-09-25 | 34.10 | 34.62 | 34.03 | 34.27 | -0.378% | 11,214 | +37.380% | |
| 2025-09-24 | 34.63 | 34.78 | 34.31 | 34.40 | -0.174% | 8,728 | +36.860% | |
| 2025-09-23 | 34.86 | 34.99 | 34.23 | 34.46 | -0.863% | 15,587 | +36.622% | |
| 2025-09-22 | 35.02 | 35.35 | 34.56 | 34.76 | -0.401% | 18,096 | +35.443% | |
| 2025-09-19 | 35.71 | 35.78 | 34.78 | 34.90 | -2.296% | 45,619 | +34.900% | |
| 2025-09-18 | 35.73 | 38.08 | 35.55 | 35.72 | +0.620% | 37,356 | +31.803% | |
| 2025-09-17 | 35.95 | 36.54 | 35.35 | 35.50 | -0.070% | 21,291 | +32.620% | |
| 2025-09-16 | 36.47 | 36.51 | 35.31 | 35.52 | -2.591% | 14,694 | +32.526% | |
| 2025-09-15 | 36.71 | 36.73 | 36.47 | 36.47 | +0.110% | 8,748 | +29.092% | |
| 2025-09-12 | 35.82 | 36.48 | 35.41 | 36.43 | +0.802% | 20,694 | +29.234% | |
| 2025-09-11 | 34.87 | 36.14 | 34.76 | 36.14 | +4.360% | 49,730 | +30.271% | |
| 2025-09-10 | 34.80 | 34.81 | 34.56 | 34.63 | -0.115% | 18,652 | +35.951% | |
| 2025-09-09 | 34.73 | 34.77 | 34.50 | 34.67 | -0.716% | 74,960 | +35.795% | |
| 2025-09-08 | 34.62 | 34.95 | 34.36 | 34.92 | +1.100% | 25,511 | +34.822% | |
| 2025-09-05 | 34.80 | 34.80 | 33.96 | 34.54 | +0.029% | 16,722 | +36.306% | |
| 2025-09-04 | 33.98 | 34.55 | 33.91 | 34.53 | +1.708% | 23,141 | +36.345% | |
| 2025-09-03 | 33.40 | 33.98 | 33.40 | 33.95 | +1.510% | 63,135 | +38.675% | |
| 2025-09-02 | 33.40 | 33.45 | 33.21 | 33.45 | -0.015% | 32,653 | +40.768% | |
| 2025-08-29 | 33.30 | 33.48 | 33.23 | 33.45 | +0.450% | 22,149 | +40.747% | |
| 2025-08-28 | 33.39 | 33.39 | 33.20 | 33.30 | -0.210% | 17,606 | +41.381% | |
| 2025-08-27 | 33.31 | 33.43 | 33.25 | 33.37 | -0.090% | 12,766 | +41.085% | |
| 2025-08-26 | 33.49 | 33.49 | 32.99 | 33.40 | +1.212% | 13,043 | +40.958% | |
| 2025-08-25 | 33.38 | 33.48 | 32.93 | 33.00 | -1.168% | 24,010 | +42.667% | |
| 2025-08-22 | 32.69 | 33.50 | 32.63 | 33.39 | +3.343% | 34,258 | +41.000% | |
| 2025-08-21 | 32.25 | 32.77 | 32.25 | 32.31 | -1.644% | 7,101 | +45.713% | |
| 2025-08-20 | 32.25 | 32.85 | 32.25 | 32.85 | +1.389% | 10,911 | +43.318% | |
| 2025-08-19 | 32.65 | 32.90 | 32.19 | 32.40 | +0.062% | 11,813 | +45.309% | |
| 2025-08-18 | 32.72 | 32.96 | 32.25 | 32.38 | +0.310% | 15,361 | +45.398% | |
| 2025-08-15 | 33.37 | 33.37 | 31.94 | 32.28 | -2.946% | 10,959 | +45.849% | |
| 2025-08-14 | 33.26 | 33.50 | 33.00 | 33.26 | -0.538% | 9,701 | +41.551% | |
| 2025-08-13 | 33.43 | 33.75 | 33.32 | 33.44 | -0.030% | 16,916 | +40.789% | |
| 2025-08-12 | 32.60 | 33.45 | 32.15 | 33.45 | +6.325% | 15,510 | +40.747% | |
| 2025-08-11 | 31.40 | 31.95 | 31.22 | 31.46 | +1.517% | 13,446 | +49.650% | |
| 2025-08-08 | 31.17 | 31.21 | 30.80 | 30.99 | -0.257% | 5,492 | +51.920% | Div $0.260 |
| 2025-08-07 | 31.68 | 31.68 | 30.91 | 31.07 | -0.830% | 12,999 | +51.529% | |
| 2025-08-06 | 31.09 | 31.70 | 31.09 | 31.33 | -0.159% | 6,121 | +50.271% | |
| 2025-08-05 | 30.81 | 31.38 | 30.81 | 31.38 | +0.032% | 6,272 | +50.032% | |
| 2025-08-04 | 30.97 | 31.45 | 30.95 | 31.37 | +1.292% | 7,523 | +50.080% | |
| 2025-08-01 | 30.58 | 31.32 | 30.52 | 30.97 | -1.023% | 19,464 | +52.018% | |
| 2025-07-31 | 31.46 | 31.64 | 31.14 | 31.29 | -1.542% | 24,055 | +50.463% | |
| 2025-07-30 | 32.30 | 32.34 | 31.66 | 31.78 | -1.151% | 12,121 | +48.143% | |
| 2025-07-29 | 33.30 | 33.50 | 32.15 | 32.15 | -3.046% | 22,181 | +46.439% | |
| 2025-07-28 | 32.94 | 33.30 | 32.94 | 33.16 | +0.729% | 8,368 | +41.978% | |
| 2025-07-25 | 33.09 | 33.35 | 32.80 | 32.92 | -0.873% | 8,411 | +43.013% | |
| 2025-07-24 | 32.62 | 33.99 | 32.62 | 33.21 | -3.431% | 20,282 | +41.765% | |
| 2025-07-23 | 32.13 | 34.95 | 32.13 | 34.39 | +6.471% | 52,522 | +36.900% | |
| 2025-07-22 | 32.35 | 32.79 | 32.26 | 32.30 | -0.093% | 17,021 | +45.759% | |
| 2025-07-21 | 32.08 | 32.76 | 31.93 | 32.33 | +1.000% | 11,362 | +45.623% | |
| 2025-07-18 | 32.38 | 32.50 | 31.80 | 32.01 | -0.125% | 18,177 | +47.079% | |
| 2025-07-17 | 32.18 | 32.40 | 32.02 | 32.05 | -1.080% | 12,686 | +46.895% | |
| 2025-07-16 | 32.15 | 32.40 | 31.50 | 32.40 | +1.727% | 13,223 | +45.309% | |
| 2025-07-15 | 32.57 | 32.59 | 31.68 | 31.85 | -2.570% | 13,184 | +47.818% | |
| 2025-07-14 | 32.53 | 32.86 | 32.24 | 32.69 | +1.459% | 19,007 | +44.020% | |
| 2025-07-11 | 32.54 | 32.56 | 31.24 | 32.22 | -0.770% | 12,181 | +46.120% | |
| 2025-07-10 | 31.99 | 32.50 | 31.95 | 32.47 | +0.216% | 10,814 | +44.995% | |
| 2025-07-09 | 32.41 | 32.41 | 31.93 | 32.40 | +0.903% | 12,115 | +45.309% | |
| 2025-07-08 | 31.89 | 32.42 | 31.89 | 32.11 | +0.375% | 11,741 | +46.621% | |
| 2025-07-07 | 32.35 | 32.35 | 31.87 | 31.99 | -1.235% | 11,569 | +47.171% | |
| 2025-07-03 | 32.00 | 32.39 | 31.70 | 32.39 | +1.919% | 15,073 | +45.354% | |
| 2025-07-02 | 31.79 | 32.00 | 31.66 | 31.78 | -0.532% | 10,494 | +48.143% | |
| 2025-07-01 | 31.81 | 32.25 | 31.75 | 31.95 | +2.404% | 9,231 | +47.355% | |
| 2025-06-30 | 31.32 | 31.77 | 31.20 | 31.20 | -1.639% | 9,277 | +50.897% | |
| 2025-06-27 | 30.50 | 31.72 | 30.50 | 31.72 | +0.316% | 43,597 | +48.424% | |
| 2025-06-26 | 30.63 | 31.62 | 30.36 | 31.62 | +3.165% | 7,056 | +48.893% | |
| 2025-06-25 | 30.00 | 31.80 | 30.00 | 30.65 | -2.420% | 7,898 | +53.605% | |
| 2025-06-24 | 31.34 | 31.49 | 31.33 | 31.41 | +1.323% | 6,488 | +49.889% | |
| 2025-06-23 | 30.40 | 31.06 | 30.40 | 31.00 | +1.840% | 7,328 | +51.871% | |
| 2025-06-20 | 30.60 | 31.19 | 29.96 | 30.44 | -0.131% | 19,141 | +54.665% | |
| 2025-06-18 | 30.56 | 30.56 | 30.33 | 30.48 | +1.431% | 5,384 | +54.462% | |
| 2025-06-17 | 29.99 | 30.60 | 29.99 | 30.05 | -1.604% | 6,696 | +56.672% | |
| 2025-06-16 | 30.20 | 30.61 | 30.20 | 30.54 | +1.193% | 9,983 | +54.158% | |
| 2025-06-13 | 30.41 | 30.41 | 29.96 | 30.18 | -2.235% | 9,191 | +55.997% | |
| 2025-06-12 | 30.55 | 30.87 | 30.12 | 30.87 | -0.258% | 9,916 | +52.511% | |
| 2025-06-11 | 30.59 | 30.98 | 30.26 | 30.95 | +0.618% | 14,660 | +52.116% | |
| 2025-06-10 | 30.32 | 30.91 | 30.32 | 30.76 | +2.602% | 8,023 | +53.056% | |
| 2025-06-09 | 30.17 | 30.41 | 29.71 | 29.98 | -2.536% | 24,083 | +57.038% | |
| 2025-06-06 | 30.60 | 30.76 | 30.39 | 30.76 | +2.023% | 7,871 | +53.056% | |
| 2025-06-05 | 29.95 | 30.15 | 29.30 | 30.15 | -0.364% | 14,822 | +56.153% | |
| 2025-06-04 | 30.20 | 30.32 | 29.92 | 30.26 | +0.033% | 11,181 | +55.585% | |
| 2025-06-03 | 30.30 | 30.68 | 30.01 | 30.25 | -0.559% | 9,628 | +55.636% | |
| 2025-06-02 | 30.35 | 30.42 | 29.91 | 30.42 | -0.033% | 8,917 | +54.767% | |
| 2025-05-30 | 30.55 | 30.96 | 30.43 | 30.43 | -1.744% | 8,916 | +54.716% | |
| 2025-05-29 | 30.25 | 30.97 | 30.13 | 30.97 | +2.043% | 5,117 | +52.018% | |
| 2025-05-28 | 30.99 | 31.10 | 30.27 | 30.35 | -2.631% | 10,089 | +55.124% | |
| 2025-05-27 | 30.79 | 31.38 | 30.79 | 31.17 | +3.041% | 6,499 | +51.043% | |
| 2025-05-23 | 29.83 | 31.04 | 29.57 | 30.25 | -0.461% | 8,433 | +55.636% | |
| 2025-05-22 | 30.74 | 31.02 | 30.39 | 30.39 | -1.042% | 9,426 | +54.919% | |
| 2025-05-21 | 30.91 | 30.91 | 30.37 | 30.71 | -1.822% | 8,486 | +53.305% | |
| 2025-05-20 | 31.42 | 31.42 | 31.28 | 31.28 | -1.200% | 3,249 | +50.512% | |
| 2025-05-19 | 30.92 | 31.70 | 30.92 | 31.66 | +0.540% | 3,761 | +48.705% | |
| 2025-05-16 | 32.04 | 32.04 | 31.42 | 31.49 | -2.296% | 11,432 | +49.508% | |
| 2025-05-15 | 31.63 | 32.23 | 31.63 | 32.23 | +1.034% | 5,196 | +46.075% | |
| 2025-05-14 | 31.44 | 31.90 | 31.26 | 31.90 | +0.567% | 9,135 | +47.586% | |
| 2025-05-13 | 31.61 | 31.79 | 31.50 | 31.72 | +1.863% | 6,468 | +48.424% | |
| 2025-05-12 | 31.54 | 31.91 | 31.14 | 31.14 | +1.632% | 16,917 | +51.188% | |
| 2025-05-09 | 31.32 | 31.32 | 30.62 | 30.64 | 0.000% | 8,715 | +53.655% | Div $0.260 |