WTBA
West Bancorporation
stockNASDAQ
Market OpenOct 20, 2026 3:59:58 PM EDT
29.54USD+1.968%(+0.57)2,010
WTBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 29.11 | 29.74 | 29.11 | 29.42 | +1.553% | 45,565 | 0.000% | |
| 2026-10-19 | 29.00 | 29.38 | 28.88 | 28.97 | -0.754% | 41,525 | +1.553% | |
| 2026-10-16 | 29.02 | 29.57 | 29.02 | 29.19 | +0.864% | 59,953 | +0.788% | |
| 2026-10-15 | 28.60 | 29.09 | 28.56 | 28.94 | +2.081% | 69,687 | +1.659% | |
| 2026-10-14 | 28.36 | 28.75 | 28.19 | 28.35 | -1.391% | 79,936 | +3.774% | |
| 2026-10-13 | 28.92 | 29.13 | 28.60 | 28.75 | -0.243% | 86,281 | +2.330% | |
| 2026-10-12 | 28.35 | 29.17 | 28.35 | 28.82 | +1.586% | 87,391 | +2.082% | |
| 2026-10-09 | 28.69 | 28.71 | 28.14 | 28.37 | -1.425% | 60,292 | +3.701% | |
| 2026-10-08 | 28.87 | 29.13 | 28.60 | 28.78 | -0.415% | 43,767 | +2.224% | |
| 2026-10-07 | 29.18 | 29.29 | 28.89 | 28.90 | -2.133% | 49,658 | +1.799% | |
| 2026-10-06 | 29.59 | 29.77 | 29.05 | 29.53 | +0.272% | 43,449 | -0.373% | |
| 2026-10-05 | 30.23 | 30.23 | 29.41 | 29.45 | -2.094% | 76,109 | -0.102% | |
| 2026-10-02 | 29.45 | 30.50 | 29.15 | 30.08 | +4.155% | 126,384 | -2.194% | |
| 2026-10-01 | 28.51 | 28.98 | 28.15 | 28.88 | +1.298% | 46,722 | +1.870% | |
| 2026-09-30 | 28.67 | 28.86 | 28.37 | 28.51 | -0.245% | 59,193 | +3.192% | |
| 2026-09-29 | 28.96 | 28.96 | 28.32 | 28.58 | -1.312% | 36,885 | +2.939% | |
| 2026-09-28 | 29.26 | 29.26 | 28.76 | 28.96 | -0.788% | 64,637 | +1.588% | |
| 2026-09-25 | 29.03 | 29.39 | 28.81 | 29.19 | +0.551% | 38,854 | +0.788% | |
| 2026-09-24 | 29.30 | 29.30 | 28.66 | 29.03 | +1.788% | 44,486 | +1.343% | |
| 2026-09-23 | 29.06 | 29.16 | 28.46 | 28.52 | -2.362% | 42,517 | +3.156% | |
| 2026-09-22 | 29.46 | 29.55 | 29.10 | 29.21 | -0.034% | 35,444 | +0.719% | |
| 2026-09-21 | 29.54 | 29.55 | 29.10 | 29.22 | -0.171% | 41,750 | +0.684% | |
| 2026-09-18 | 29.39 | 29.79 | 29.05 | 29.27 | -0.998% | 153,084 | +0.512% | |
| 2026-09-17 | 29.66 | 29.91 | 29.51 | 29.57 | +0.356% | 29,805 | -0.490% | |
| 2026-09-16 | 29.76 | 29.88 | 29.04 | 29.46 | -0.841% | 54,583 | -0.136% | |
| 2026-09-15 | 29.40 | 29.89 | 29.40 | 29.71 | +0.678% | 59,218 | -0.976% | |
| 2026-09-14 | 29.38 | 29.91 | 29.38 | 29.51 | +0.477% | 42,219 | -0.305% | |
| 2026-09-11 | 29.46 | 29.50 | 28.98 | 29.37 | +0.582% | 44,438 | +0.170% | |
| 2026-09-10 | 28.72 | 29.20 | 28.64 | 29.20 | +1.213% | 36,463 | +0.753% | |
| 2026-09-09 | 28.77 | 29.09 | 28.66 | 28.85 | -0.277% | 50,215 | +1.976% | |
| 2026-09-08 | 29.15 | 29.21 | 28.76 | 28.93 | -1.229% | 65,602 | +1.694% | |
| 2026-09-04 | 29.03 | 29.35 | 29.03 | 29.29 | +0.965% | 33,354 | +0.444% | |
| 2026-09-03 | 28.89 | 29.12 | 28.64 | 29.01 | +1.186% | 47,407 | +1.413% | |
| 2026-09-02 | 28.08 | 28.78 | 27.98 | 28.67 | +2.101% | 78,703 | +2.616% | |
| 2026-09-01 | 28.19 | 28.45 | 27.89 | 28.08 | -0.602% | 39,902 | +4.772% | |
| 2026-08-31 | 28.42 | 28.58 | 28.16 | 28.25 | -0.808% | 42,269 | +4.142% | |
| 2026-08-28 | 28.38 | 28.83 | 28.34 | 28.48 | +0.352% | 28,792 | +3.301% | |
| 2026-08-27 | 28.21 | 28.43 | 27.88 | 28.38 | +0.283% | 51,804 | +3.665% | |
| 2026-08-26 | 28.55 | 28.65 | 28.21 | 28.30 | -0.667% | 35,054 | +3.958% | |
| 2026-08-25 | 28.46 | 28.55 | 28.23 | 28.49 | +0.211% | 45,360 | +3.264% | |
| 2026-08-24 | 28.51 | 28.95 | 28.38 | 28.43 | -0.385% | 44,924 | +3.482% | |
| 2026-08-21 | 28.62 | 28.75 | 27.58 | 28.54 | +0.281% | 124,919 | +3.083% | |
| 2026-08-20 | 27.99 | 28.61 | 27.54 | 28.46 | +1.209% | 45,579 | +3.373% | |
| 2026-08-19 | 29.19 | 29.30 | 28.08 | 28.12 | -3.500% | 83,859 | +4.623% | |
| 2026-08-18 | 29.97 | 30.15 | 29.10 | 29.14 | -2.607% | 70,304 | +0.961% | |
| 2026-08-17 | 29.73 | 30.20 | 29.54 | 29.92 | +0.302% | 77,531 | -1.671% | |
| 2026-08-14 | 29.92 | 30.33 | 29.37 | 29.83 | -0.567% | 202,035 | -1.374% | |
| 2026-08-13 | 29.52 | 30.32 | 29.52 | 30.00 | +1.626% | 77,936 | -1.933% | |
| 2026-08-12 | 29.15 | 29.57 | 29.02 | 29.52 | +1.408% | 74,952 | -0.339% | |
| 2026-08-11 | 28.46 | 29.11 | 28.44 | 29.11 | +2.536% | 112,646 | +1.065% | |
| 2026-08-10 | 28.12 | 28.42 | 28.08 | 28.39 | -0.141% | 90,920 | +3.628% | |
| 2026-08-07 | 28.25 | 28.47 | 28.14 | 28.43 | +0.388% | 65,304 | +3.482% | |
| 2026-08-06 | 28.23 | 28.52 | 28.00 | 28.32 | +0.177% | 126,390 | +3.884% | |
| 2026-08-05 | 28.46 | 28.46 | 27.96 | 28.27 | -1.188% | 29,527 | +4.068% | Div $0.260 |
| 2026-08-04 | 28.42 | 28.70 | 28.00 | 28.61 | +1.274% | 73,426 | +2.831% | |
| 2026-08-03 | 28.50 | 28.80 | 28.23 | 28.25 | +0.713% | 67,313 | +4.142% | |
| 2026-07-31 | 27.75 | 28.19 | 27.57 | 28.05 | +1.008% | 57,648 | +4.884% | |
| 2026-07-30 | 28.07 | 28.08 | 27.63 | 27.77 | -0.680% | 38,750 | +5.942% | |
| 2026-07-29 | 27.72 | 28.32 | 27.72 | 27.96 | -0.214% | 43,505 | +5.222% | |
| 2026-07-28 | 27.71 | 28.44 | 27.71 | 28.02 | +1.119% | 56,603 | +4.996% | |
| 2026-07-27 | 27.62 | 27.91 | 27.41 | 27.71 | +1.613% | 40,930 | +6.171% | |
| 2026-07-24 | 27.07 | 27.79 | 26.72 | 27.27 | +0.294% | 45,830 | +7.884% | |
| 2026-07-23 | 26.60 | 27.19 | 25.87 | 27.19 | +2.141% | 66,434 | +8.202% | |
| 2026-07-22 | 26.92 | 27.16 | 26.20 | 26.62 | -1.480% | 59,979 | +10.518% | |
| 2026-07-21 | 26.83 | 27.14 | 26.48 | 27.02 | +0.223% | 52,251 | +8.882% | |
| 2026-07-20 | 26.80 | 27.23 | 26.66 | 26.96 | -0.296% | 48,265 | +9.125% | |
| 2026-07-17 | 27.37 | 27.77 | 26.86 | 27.04 | -2.064% | 61,129 | +8.802% | |
| 2026-07-16 | 27.04 | 27.87 | 27.04 | 27.61 | +2.946% | 50,495 | +6.556% | |
| 2026-07-15 | 26.37 | 27.09 | 26.18 | 26.82 | +1.322% | 56,634 | +9.694% | |
| 2026-07-14 | 26.67 | 26.81 | 26.30 | 26.47 | -0.414% | 42,346 | +11.145% | |
| 2026-07-13 | 26.45 | 26.94 | 26.25 | 26.58 | +0.988% | 76,543 | +10.685% | |
| 2026-07-10 | 26.24 | 26.80 | 26.04 | 26.32 | +0.381% | 38,787 | +11.778% | |
| 2026-07-09 | 25.88 | 26.64 | 25.88 | 26.22 | +0.846% | 56,990 | +12.204% | |
| 2026-07-08 | 26.46 | 26.46 | 25.66 | 26.00 | -1.887% | 44,059 | +13.154% | |
| 2026-07-07 | 27.11 | 27.31 | 26.43 | 26.50 | -1.706% | 49,703 | +11.019% | |
| 2026-07-06 | 26.88 | 27.25 | 26.79 | 26.96 | -0.480% | 67,216 | +9.125% | |
| 2026-07-02 | 27.42 | 27.42 | 26.81 | 27.09 | -1.167% | 102,563 | +8.601% | |
| 2026-07-01 | 26.65 | 27.62 | 26.65 | 27.41 | +3.317% | 46,635 | +7.333% | |
| 2026-06-30 | 26.53 | 26.92 | 26.10 | 26.53 | -0.413% | 54,748 | +10.893% | |
| 2026-06-29 | 26.69 | 26.86 | 25.66 | 26.64 | -1.224% | 124,136 | +10.435% | |
| 2026-06-26 | 25.98 | 27.35 | 25.98 | 26.97 | +4.171% | 482,579 | +9.084% | |
| 2026-06-25 | 26.20 | 26.20 | 25.76 | 25.89 | -0.690% | 68,832 | +13.635% | |
| 2026-06-24 | 25.77 | 26.21 | 25.70 | 26.07 | +1.717% | 57,464 | +12.850% | |
| 2026-06-23 | 25.18 | 25.86 | 25.13 | 25.63 | +2.071% | 40,793 | +14.787% | |
| 2026-06-22 | 24.80 | 25.14 | 24.80 | 25.11 | +0.762% | 59,067 | +17.164% | |
| 2026-06-18 | 24.95 | 25.20 | 24.48 | 24.92 | +1.301% | 126,433 | +18.058% | |
| 2026-06-17 | 24.95 | 25.04 | 24.31 | 24.60 | -0.726% | 95,765 | +19.593% | |
| 2026-06-16 | 24.95 | 25.19 | 24.53 | 24.78 | +0.609% | 73,811 | +18.725% | |
| 2026-06-15 | 25.38 | 25.42 | 24.48 | 24.63 | -2.533% | 52,349 | +19.448% | |
| 2026-06-12 | 25.14 | 25.49 | 25.12 | 25.27 | +1.690% | 64,619 | +16.423% | |
| 2026-06-11 | 24.89 | 25.03 | 24.41 | 24.85 | +0.121% | 90,020 | +18.390% | |
| 2026-06-10 | 24.59 | 24.91 | 24.20 | 24.82 | +1.223% | 67,946 | +18.533% | |
| 2026-06-09 | 24.33 | 24.64 | 24.10 | 24.52 | +1.155% | 70,618 | +19.984% | |
| 2026-06-08 | 24.02 | 24.30 | 23.63 | 24.24 | +0.623% | 58,786 | +21.370% | |
| 2026-06-05 | 23.71 | 24.28 | 23.70 | 24.09 | +0.753% | 51,557 | +22.125% | |
| 2026-06-04 | 23.50 | 23.92 | 23.50 | 23.91 | +2.927% | 35,491 | +23.045% | |
| 2026-06-03 | 23.81 | 23.81 | 23.19 | 23.23 | -3.087% | 42,139 | +26.647% | |
| 2026-06-02 | 23.43 | 24.04 | 23.43 | 23.97 | +1.611% | 33,620 | +22.737% | |
| 2026-06-01 | 23.76 | 23.97 | 23.32 | 23.59 | -1.462% | 42,425 | +24.714% | |
| 2026-05-29 | 23.89 | 24.03 | 23.74 | 23.94 | -0.083% | 28,579 | +22.891% | |
| 2026-05-28 | 23.94 | 23.96 | 23.57 | 23.96 | +0.167% | 36,295 | +22.788% | |
| 2026-05-27 | 24.00 | 24.11 | 23.65 | 23.92 | -0.292% | 53,835 | +22.993% | |
| 2026-05-26 | 23.71 | 24.00 | 23.60 | 23.99 | +1.438% | 32,980 | +22.634% | |
| 2026-05-22 | 23.84 | 24.00 | 23.58 | 23.65 | -0.588% | 29,778 | +24.397% | |
| 2026-05-21 | 23.39 | 23.89 | 23.35 | 23.79 | +0.635% | 32,984 | +23.665% | |
| 2026-05-20 | 23.26 | 23.83 | 23.10 | 23.64 | +1.459% | 48,155 | +24.450% | |
| 2026-05-19 | 23.27 | 23.42 | 23.05 | 23.30 | +0.129% | 31,874 | +26.266% | |
| 2026-05-18 | 22.71 | 23.36 | 22.71 | 23.27 | +2.241% | 31,894 | +26.429% | |
| 2026-05-15 | 23.14 | 23.20 | 22.58 | 22.76 | -2.150% | 35,438 | +29.262% | |
| 2026-05-14 | 23.06 | 23.50 | 23.06 | 23.26 | +0.780% | 24,011 | +26.483% | |
| 2026-05-13 | 23.06 | 23.16 | 22.96 | 23.08 | -1.029% | 23,522 | +27.470% | |
| 2026-05-12 | 23.37 | 23.65 | 22.90 | 23.32 | -0.512% | 51,556 | +26.158% | |
| 2026-05-11 | 24.09 | 24.09 | 23.39 | 23.44 | -2.698% | 27,974 | +25.512% | |
| 2026-05-08 | 24.13 | 24.13 | 23.81 | 24.09 | -0.083% | 20,436 | +22.125% | |
| 2026-05-07 | 23.93 | 24.44 | 23.92 | 24.11 | +1.133% | 34,505 | +22.024% | |
| 2026-05-06 | 23.86 | 24.03 | 23.45 | 23.84 | -0.625% | 40,614 | +23.406% | Div $0.250 |
| 2026-05-05 | 23.77 | 24.15 | 23.57 | 23.99 | +1.912% | 40,930 | +22.634% | |
| 2026-05-04 | 24.07 | 24.14 | 23.43 | 23.54 | -1.958% | 36,212 | +24.979% | |
| 2026-05-01 | 24.01 | 24.19 | 23.52 | 24.01 | +0.251% | 38,017 | +22.532% | |
| 2026-04-30 | 23.75 | 24.14 | 23.75 | 23.95 | -0.250% | 35,262 | +22.839% | |
| 2026-04-29 | 24.43 | 24.43 | 23.89 | 24.01 | -2.438% | 52,880 | +22.532% | |
| 2026-04-28 | 24.48 | 24.71 | 24.00 | 24.61 | +1.026% | 64,822 | +19.545% | |
| 2026-04-27 | 24.00 | 24.41 | 23.83 | 24.36 | +1.373% | 55,303 | +20.772% | |
| 2026-04-24 | 24.24 | 24.28 | 23.89 | 24.03 | -1.838% | 32,997 | +22.430% | |
| 2026-04-23 | 23.71 | 24.90 | 23.65 | 24.48 | +3.510% | 44,416 | +20.180% | |
| 2026-04-22 | 23.73 | 23.77 | 23.41 | 23.65 | +0.042% | 70,724 | +24.397% | |
| 2026-04-21 | 24.25 | 24.25 | 23.50 | 23.64 | -2.716% | 46,236 | +24.450% | |
| 2026-04-20 | 24.41 | 24.99 | 24.17 | 24.30 | -0.776% | 60,340 | +21.070% | |
| 2026-04-17 | 24.13 | 24.63 | 23.72 | 24.49 | +3.771% | 126,341 | +20.131% | |
| 2026-04-16 | 24.43 | 24.50 | 23.50 | 23.60 | -3.948% | 112,879 | +24.661% | |
| 2026-04-15 | 24.80 | 24.90 | 24.38 | 24.57 | -1.444% | 24,552 | +19.740% | |
| 2026-04-14 | 24.91 | 24.96 | 24.50 | 24.93 | -0.519% | 48,474 | +18.010% | |
| 2026-04-13 | 25.12 | 25.13 | 24.78 | 25.06 | -0.318% | 24,797 | +17.398% | |
| 2026-04-10 | 25.30 | 25.38 | 24.88 | 25.14 | -1.140% | 31,402 | +17.025% | |
| 2026-04-09 | 24.87 | 25.43 | 24.55 | 25.43 | +2.088% | 37,633 | +15.690% | |
| 2026-04-08 | 25.00 | 25.50 | 24.75 | 24.91 | +1.715% | 45,535 | +18.105% | |
| 2026-04-07 | 24.28 | 24.50 | 24.05 | 24.49 | +0.658% | 27,573 | +20.131% | |
| 2026-04-06 | 23.99 | 24.34 | 23.90 | 24.33 | +0.954% | 24,962 | +20.921% | |
| 2026-04-02 | 23.92 | 24.46 | 23.80 | 24.10 | -0.166% | 17,895 | +22.075% | |
| 2026-04-01 | 23.86 | 24.53 | 23.75 | 24.14 | +1.471% | 25,632 | +21.872% | |
| 2026-03-31 | 24.12 | 24.23 | 23.57 | 23.79 | +0.126% | 41,726 | +23.665% | |
| 2026-03-30 | 23.71 | 24.00 | 23.48 | 23.76 | +1.452% | 33,587 | +23.822% | |
| 2026-03-27 | 23.64 | 23.80 | 23.26 | 23.42 | -1.967% | 23,459 | +25.619% | |
| 2026-03-26 | 23.56 | 24.01 | 23.55 | 23.89 | +0.759% | 16,279 | +23.148% | |
| 2026-03-25 | 23.79 | 23.98 | 23.43 | 23.71 | +0.509% | 54,703 | +24.083% | |
| 2026-03-24 | 23.38 | 24.08 | 23.30 | 23.59 | -0.212% | 27,650 | +24.714% | |
| 2026-03-23 | 23.17 | 24.05 | 23.10 | 23.64 | +3.912% | 38,906 | +24.450% | |
| 2026-03-20 | 23.02 | 23.11 | 22.42 | 22.75 | -1.173% | 107,280 | +29.319% | |
| 2026-03-19 | 22.48 | 23.14 | 22.33 | 23.02 | +1.544% | 34,849 | +27.802% | |
| 2026-03-18 | 23.05 | 23.42 | 22.47 | 22.67 | -2.369% | 42,943 | +29.775% | |
| 2026-03-17 | 23.67 | 23.95 | 23.14 | 23.22 | -1.610% | 40,882 | +26.701% | |
| 2026-03-16 | 23.23 | 23.62 | 23.23 | 23.60 | +2.342% | 15,304 | +24.661% | |
| 2026-03-13 | 23.53 | 23.53 | 22.83 | 23.06 | -1.200% | 31,072 | +27.580% | |
| 2026-03-12 | 22.69 | 23.63 | 22.69 | 23.34 | +0.647% | 42,565 | +26.050% | |
| 2026-03-11 | 23.57 | 23.61 | 23.05 | 23.19 | -2.849% | 22,437 | +26.865% | |
| 2026-03-10 | 23.49 | 24.23 | 23.32 | 23.87 | +0.845% | 33,275 | +23.251% | |
| 2026-03-09 | 23.46 | 23.69 | 22.86 | 23.67 | -1.087% | 31,240 | +24.292% | |
| 2026-03-06 | 23.96 | 24.17 | 23.37 | 23.93 | -2.127% | 53,119 | +22.942% | |
| 2026-03-05 | 24.53 | 24.66 | 23.87 | 24.45 | -1.451% | 66,023 | +20.327% | |
| 2026-03-04 | 24.85 | 24.99 | 24.42 | 24.81 | +0.854% | 41,734 | +18.581% | |
| 2026-03-03 | 24.27 | 24.71 | 23.85 | 24.60 | -0.485% | 26,933 | +19.593% | |
| 2026-03-02 | 23.90 | 24.91 | 23.90 | 24.72 | +1.520% | 35,910 | +19.013% | |
| 2026-02-27 | 24.43 | 24.56 | 23.76 | 24.35 | -2.287% | 63,509 | +20.821% | |
| 2026-02-26 | 25.09 | 25.42 | 24.67 | 24.92 | -0.200% | 37,594 | +18.058% | |
| 2026-02-25 | 24.32 | 25.10 | 24.18 | 24.97 | +2.842% | 25,863 | +17.821% | |
| 2026-02-24 | 24.49 | 24.65 | 23.57 | 24.28 | -0.898% | 30,071 | +21.170% | |
| 2026-02-23 | 25.36 | 25.36 | 24.02 | 24.50 | -3.771% | 87,081 | +20.082% | |
| 2026-02-20 | 25.25 | 25.65 | 24.73 | 25.46 | +0.832% | 69,436 | +15.554% | |
| 2026-02-19 | 25.37 | 25.37 | 24.90 | 25.25 | -0.942% | 35,311 | +16.515% | |
| 2026-02-18 | 25.71 | 26.04 | 25.12 | 25.49 | -1.010% | 59,435 | +15.418% | |
| 2026-02-17 | 25.59 | 25.80 | 25.32 | 25.75 | +0.783% | 34,184 | +14.252% | |
| 2026-02-13 | 25.69 | 25.84 | 25.23 | 25.55 | -0.892% | 45,743 | +15.147% | |
| 2026-02-12 | 25.75 | 25.79 | 25.08 | 25.78 | +1.058% | 40,537 | +14.119% | |
| 2026-02-11 | 26.07 | 26.07 | 25.00 | 25.51 | -2.186% | 51,624 | +15.327% | Div $0.250 |
| 2026-02-10 | 26.08 | 26.21 | 25.46 | 26.08 | -0.420% | 57,588 | +12.807% | |
| 2026-02-09 | 26.39 | 26.60 | 25.98 | 26.19 | -0.456% | 74,922 | +12.333% | |
| 2026-02-06 | 26.12 | 26.40 | 25.92 | 26.31 | +1.937% | 48,384 | +11.821% | |
| 2026-02-05 | 25.85 | 26.15 | 25.43 | 25.81 | -0.309% | 53,363 | +13.987% | |
| 2026-02-04 | 25.99 | 26.09 | 25.45 | 25.89 | +0.798% | 53,726 | +13.635% | |
| 2026-02-03 | 25.50 | 25.88 | 25.00 | 25.68 | +0.568% | 50,818 | +14.542% | |
| 2026-02-02 | 23.75 | 25.74 | 23.75 | 25.54 | +7.627% | 74,851 | +15.192% | |
| 2026-01-30 | 23.09 | 23.81 | 22.86 | 23.73 | +1.977% | 52,498 | +23.978% | |
| 2026-01-29 | 22.66 | 23.27 | 22.28 | 23.27 | +4.210% | 30,105 | +26.429% | |
| 2026-01-28 | 22.61 | 22.61 | 22.23 | 22.33 | -2.190% | 24,162 | +31.751% | |
| 2026-01-27 | 22.74 | 22.99 | 22.50 | 22.83 | +0.396% | 28,149 | +28.866% | |
| 2026-01-26 | 22.67 | 22.88 | 22.27 | 22.74 | +0.088% | 20,948 | +29.376% | |
| 2026-01-23 | 23.36 | 23.36 | 22.56 | 22.72 | -3.524% | 23,385 | +29.489% | |
| 2026-01-22 | 23.51 | 24.04 | 23.00 | 23.55 | +0.042% | 38,128 | +24.926% | |
| 2026-01-21 | 22.43 | 23.59 | 22.43 | 23.54 | +5.230% | 34,005 | +24.979% | |
| 2026-01-20 | 22.32 | 22.54 | 22.18 | 22.37 | -1.540% | 21,037 | +31.515% | |
| 2026-01-16 | 22.81 | 23.10 | 22.60 | 22.72 | -0.656% | 30,349 | +29.489% | |
| 2026-01-15 | 22.33 | 23.10 | 22.33 | 22.87 | +1.916% | 25,286 | +28.640% | |
| 2026-01-14 | 22.07 | 22.44 | 22.05 | 22.44 | +0.809% | 26,705 | +31.105% | |
| 2026-01-13 | 22.01 | 22.34 | 21.92 | 22.26 | +0.270% | 44,716 | +32.165% | |
| 2026-01-12 | 22.05 | 22.23 | 22.00 | 22.20 | +0.045% | 18,050 | +32.523% | |
| 2026-01-09 | 22.46 | 22.54 | 22.07 | 22.19 | -1.246% | 25,422 | +32.582% | |
| 2026-01-08 | 21.73 | 22.55 | 21.73 | 22.47 | +2.697% | 34,086 | +30.930% | |
| 2026-01-07 | 22.06 | 22.06 | 21.68 | 21.88 | -1.264% | 18,134 | +34.461% | |
| 2026-01-06 | 22.06 | 22.21 | 21.75 | 22.16 | -0.225% | 40,136 | +32.762% | |
| 2026-01-05 | 21.69 | 22.40 | 21.69 | 22.21 | +2.021% | 29,422 | +32.463% | |
| 2026-01-02 | 22.30 | 22.43 | 21.66 | 21.77 | -1.893% | 36,958 | +35.140% | |
| 2025-12-31 | 22.30 | 22.34 | 22.07 | 22.19 | -0.805% | 37,378 | +32.582% | |
| 2025-12-30 | 22.57 | 22.57 | 22.35 | 22.37 | -1.018% | 18,555 | +31.515% | |
| 2025-12-29 | 22.55 | 22.73 | 22.45 | 22.60 | +0.266% | 35,248 | +30.177% | |
| 2025-12-26 | 22.82 | 22.82 | 22.46 | 22.54 | -0.749% | 15,923 | +30.524% | |
| 2025-12-24 | 22.71 | 22.81 | 22.62 | 22.71 | -0.307% | 12,144 | +29.546% | |
| 2025-12-23 | 22.81 | 23.14 | 22.63 | 22.78 | -0.741% | 29,747 | +29.148% | |
| 2025-12-22 | 23.28 | 23.46 | 22.83 | 22.95 | -1.078% | 23,349 | +28.192% | |
| 2025-12-19 | 23.80 | 23.84 | 23.03 | 23.20 | -2.685% | 85,847 | +26.810% | |
| 2025-12-18 | 24.15 | 24.20 | 23.54 | 23.84 | -0.334% | 39,918 | +23.406% | |
| 2025-12-17 | 23.91 | 24.27 | 23.70 | 23.92 | -0.167% | 45,325 | +22.993% | |
| 2025-12-16 | 23.81 | 24.00 | 23.47 | 23.96 | +0.842% | 41,911 | +22.788% | |
| 2025-12-15 | 23.70 | 23.86 | 23.50 | 23.76 | +1.193% | 45,921 | +23.822% | |
| 2025-12-12 | 23.29 | 23.53 | 23.02 | 23.48 | +0.837% | 36,923 | +25.298% | |
| 2025-12-11 | 22.99 | 23.40 | 22.71 | 23.29 | +1.107% | 41,825 | +26.347% | |
| 2025-12-10 | 22.31 | 23.18 | 22.12 | 23.03 | +2.584% | 95,632 | +27.746% | |
| 2025-12-09 | 22.48 | 22.53 | 22.23 | 22.45 | +1.126% | 31,460 | +31.047% | |
| 2025-12-08 | 22.18 | 22.44 | 22.07 | 22.20 | +0.090% | 27,549 | +32.523% | |
| 2025-12-05 | 22.38 | 22.40 | 22.11 | 22.18 | -1.313% | 22,698 | +32.642% | |
| 2025-12-04 | 22.54 | 22.71 | 22.25 | 22.48 | -1.122% | 19,205 | +30.901% | |
| 2025-12-03 | 22.27 | 22.75 | 22.27 | 22.73 | +2.758% | 29,764 | +29.432% | |
| 2025-12-02 | 22.56 | 22.56 | 22.05 | 22.12 | -1.118% | 28,172 | +33.002% | |
| 2025-12-01 | 21.91 | 22.51 | 21.91 | 22.37 | +0.675% | 26,729 | +31.515% | |
| 2025-11-28 | 22.40 | 22.40 | 22.03 | 22.22 | -0.892% | 16,229 | +32.403% | |
| 2025-11-26 | 22.40 | 22.60 | 22.15 | 22.42 | +0.538% | 42,484 | +31.222% | |
| 2025-11-25 | 21.97 | 22.40 | 21.97 | 22.30 | +2.200% | 37,216 | +31.928% | |
| 2025-11-24 | 21.90 | 21.90 | 21.49 | 21.82 | -0.502% | 42,447 | +34.830% | |
| 2025-11-21 | 21.33 | 22.15 | 21.20 | 21.93 | +3.055% | 47,020 | +34.154% | |
| 2025-11-20 | 21.61 | 21.65 | 21.18 | 21.28 | -0.188% | 22,687 | +38.252% | |
| 2025-11-19 | 21.50 | 21.65 | 21.22 | 21.32 | -0.094% | 30,186 | +37.992% | |
| 2025-11-18 | 21.02 | 21.49 | 20.89 | 21.34 | +1.426% | 22,354 | +37.863% | |
| 2025-11-17 | 21.55 | 21.55 | 20.95 | 21.04 | -3.971% | 20,827 | +39.829% | |
| 2025-11-14 | 21.74 | 21.92 | 21.16 | 21.91 | +0.137% | 24,346 | +34.277% | |
| 2025-11-13 | 21.65 | 22.09 | 21.60 | 21.88 | +0.183% | 37,193 | +34.461% | |
| 2025-11-12 | 21.85 | 22.13 | 21.71 | 21.84 | -0.137% | 34,564 | +34.707% | |
| 2025-11-11 | 21.77 | 21.88 | 21.45 | 21.87 | +0.783% | 39,123 | +34.522% | |
| 2025-11-10 | 21.73 | 21.78 | 21.43 | 21.70 | -0.184% | 17,792 | +35.576% | |
| 2025-11-07 | 21.48 | 21.74 | 21.39 | 21.74 | +1.163% | 23,545 | +35.327% | |
| 2025-11-06 | 21.47 | 21.66 | 21.12 | 21.49 | -1.467% | 22,171 | +36.901% | |
| 2025-11-05 | 21.37 | 21.90 | 21.20 | 21.81 | +1.442% | 31,459 | +34.892% | Div $0.250 |
| 2025-11-04 | 21.44 | 21.97 | 21.41 | 21.50 | -0.647% | 24,285 | +36.837% | |
| 2025-11-03 | 21.37 | 21.87 | 20.99 | 21.64 | +1.740% | 42,720 | +35.952% | |
| 2025-10-31 | 21.40 | 21.48 | 20.81 | 21.27 | -0.839% | 60,852 | +38.317% | |
| 2025-10-30 | 21.31 | 21.67 | 21.25 | 21.45 | +0.610% | 46,282 | +37.156% | |
| 2025-10-29 | 21.42 | 22.00 | 21.14 | 21.32 | -1.388% | 49,113 | +37.992% | |
| 2025-10-28 | 21.82 | 21.82 | 21.36 | 21.62 | -0.962% | 32,483 | +36.078% | |
| 2025-10-27 | 20.82 | 22.16 | 20.82 | 21.83 | +4.002% | 70,446 | +34.769% | |
| 2025-10-24 | 20.80 | 21.15 | 20.32 | 20.99 | +2.290% | 53,019 | +40.162% | |
| 2025-10-23 | 20.02 | 20.86 | 19.67 | 20.52 | +3.427% | 36,663 | +43.372% | |
| 2025-10-22 | 19.65 | 20.09 | 19.52 | 19.84 | +0.916% | 26,020 | +48.286% | |
| 2025-10-21 | 19.64 | 19.89 | 19.51 | 19.66 | -0.355% | 24,435 | +49.644% | |
| 2025-10-20 | 19.17 | 19.74 | 19.17 | 19.73 | +1.964% | 21,505 | +49.113% | |
| 2025-10-17 | 19.28 | 19.53 | 19.10 | 19.35 | +1.071% | 38,269 | +52.041% | |
| 2025-10-16 | 20.25 | 20.31 | 19.03 | 19.14 | -5.457% | 45,738 | +53.669% | |
| 2025-10-15 | 20.02 | 20.30 | 19.81 | 20.25 | +1.504% | 86,968 | +45.284% | |
| 2025-10-14 | 19.32 | 20.12 | 19.32 | 19.95 | +2.360% | 41,301 | +47.469% | |
| 2025-10-13 | 19.57 | 19.61 | 19.22 | 19.49 | +1.352% | 32,591 | +50.949% | |
| 2025-10-10 | 19.93 | 20.19 | 19.23 | 19.23 | -3.657% | 43,681 | +52.990% | |
| 2025-10-09 | 19.91 | 20.05 | 19.77 | 19.96 | -0.100% | 25,902 | +47.395% | |
| 2025-10-08 | 20.02 | 20.20 | 19.95 | 19.98 | +0.251% | 29,323 | +47.247% | |
| 2025-10-07 | 20.30 | 20.39 | 19.89 | 19.93 | -1.190% | 36,287 | +47.617% | |
| 2025-10-06 | 20.28 | 20.50 | 20.02 | 20.17 | +0.298% | 47,004 | +45.860% | |
| 2025-10-03 | 20.29 | 20.55 | 20.06 | 20.11 | -0.593% | 34,991 | +46.295% | |
| 2025-10-02 | 20.23 | 20.37 | 19.97 | 20.23 | +0.248% | 30,822 | +45.428% | |
| 2025-10-01 | 20.17 | 20.56 | 19.95 | 20.18 | -0.689% | 44,210 | +45.788% | |
| 2025-09-30 | 20.33 | 20.47 | 20.14 | 20.32 | -0.587% | 64,173 | +44.783% | |
| 2025-09-29 | 20.97 | 20.97 | 20.33 | 20.44 | -1.731% | 38,920 | +43.933% | |
| 2025-09-26 | 21.00 | 21.38 | 20.69 | 20.80 | -0.811% | 47,692 | +41.442% | |
| 2025-09-25 | 20.36 | 21.69 | 20.36 | 20.97 | +2.493% | 114,727 | +40.296% | |
| 2025-09-24 | 20.49 | 20.80 | 20.44 | 20.46 | -0.098% | 44,184 | +43.793% | |
| 2025-09-23 | 20.48 | 20.79 | 20.39 | 20.48 | +0.441% | 74,919 | +43.652% | |
| 2025-09-22 | 20.44 | 20.69 | 20.34 | 20.39 | -0.245% | 34,256 | +44.286% | |
| 2025-09-19 | 21.05 | 21.05 | 20.17 | 20.44 | -3.311% | 115,738 | +43.933% | |
| 2025-09-18 | 20.56 | 21.14 | 20.25 | 21.14 | +3.122% | 37,299 | +39.167% | |
| 2025-09-17 | 20.25 | 20.93 | 20.24 | 20.50 | +1.035% | 44,289 | +43.512% | |
| 2025-09-16 | 20.25 | 20.35 | 20.09 | 20.29 | +0.049% | 24,609 | +44.998% | |
| 2025-09-15 | 20.40 | 20.52 | 20.20 | 20.28 | 0.000% | 9,964 | +45.069% | |
| 2025-09-12 | 20.40 | 20.58 | 20.23 | 20.28 | -1.934% | 14,900 | +45.069% | |
| 2025-09-11 | 20.25 | 20.71 | 20.21 | 20.68 | +2.376% | 28,231 | +42.263% | |
| 2025-09-10 | 20.13 | 20.37 | 20.13 | 20.20 | +0.648% | 19,931 | +45.644% | |
| 2025-09-09 | 20.01 | 20.26 | 19.96 | 20.07 | -0.594% | 21,852 | +46.587% | |
| 2025-09-08 | 20.24 | 20.24 | 19.97 | 20.19 | -0.542% | 18,215 | +45.716% | |
| 2025-09-05 | 20.12 | 20.73 | 20.07 | 20.30 | -1.120% | 26,610 | +44.926% | |
| 2025-09-04 | 20.19 | 20.70 | 20.07 | 20.53 | +2.420% | 22,518 | +43.302% | |
| 2025-09-03 | 19.92 | 20.11 | 19.79 | 20.05 | +0.125% | 27,124 | +46.770% | |
| 2025-09-02 | 19.75 | 20.09 | 19.61 | 20.02 | +0.301% | 28,923 | +46.953% | |
| 2025-08-29 | 20.02 | 20.09 | 19.85 | 19.96 | -0.150% | 14,356 | +47.395% | |
| 2025-08-28 | 19.86 | 20.09 | 19.72 | 19.99 | 0.000% | 33,544 | +47.174% | |
| 2025-08-27 | 19.88 | 20.10 | 19.77 | 19.99 | +0.452% | 22,754 | +47.174% | |
| 2025-08-26 | 19.65 | 20.13 | 19.63 | 19.90 | +1.375% | 22,251 | +47.839% | |
| 2025-08-25 | 19.64 | 19.95 | 19.52 | 19.63 | -1.752% | 15,721 | +49.873% | |
| 2025-08-22 | 19.05 | 20.03 | 18.89 | 19.98 | +6.051% | 49,462 | +47.247% | |
| 2025-08-21 | 18.76 | 18.96 | 18.76 | 18.84 | -0.475% | 12,358 | +56.157% | |
| 2025-08-20 | 18.86 | 19.19 | 18.86 | 18.93 | +0.638% | 19,648 | +55.415% | |
| 2025-08-19 | 18.78 | 19.09 | 18.34 | 18.81 | +0.320% | 31,689 | +56.406% | |
| 2025-08-18 | 18.47 | 18.83 | 18.45 | 18.75 | +1.461% | 28,205 | +56.907% | |
| 2025-08-15 | 18.91 | 19.00 | 18.46 | 18.48 | -1.859% | 28,580 | +59.199% | |
| 2025-08-14 | 18.83 | 18.90 | 18.57 | 18.83 | -1.103% | 27,023 | +56.240% | |
| 2025-08-13 | 18.84 | 19.04 | 18.36 | 19.04 | +1.818% | 27,791 | +54.517% | |
| 2025-08-12 | 18.04 | 18.73 | 17.78 | 18.70 | +4.411% | 35,775 | +57.326% | |
| 2025-08-11 | 18.00 | 18.20 | 17.61 | 17.91 | -0.334% | 44,300 | +64.266% | |
| 2025-08-08 | 17.85 | 18.01 | 17.50 | 17.97 | +0.955% | 38,546 | +63.717% | |
| 2025-08-07 | 18.25 | 18.25 | 17.69 | 17.80 | -1.001% | 23,135 | +65.281% | |
| 2025-08-06 | 18.14 | 18.30 | 17.31 | 17.98 | -3.333% | 48,291 | +63.626% | Div $0.250 |
| 2025-08-05 | 18.48 | 18.72 | 18.05 | 18.60 | +1.362% | 93,441 | +58.172% | |
| 2025-08-04 | 17.95 | 18.46 | 17.90 | 18.35 | +2.171% | 48,936 | +60.327% | |
| 2025-08-01 | 17.85 | 18.22 | 17.66 | 17.96 | -0.167% | 58,999 | +63.808% | |
| 2025-07-31 | 18.21 | 18.21 | 17.90 | 17.99 | -1.317% | 57,419 | +63.535% | |
| 2025-07-30 | 18.73 | 18.95 | 18.02 | 18.23 | -3.850% | 48,428 | +61.382% | |
| 2025-07-29 | 18.92 | 19.01 | 18.52 | 18.96 | +1.228% | 60,714 | +55.169% | |
| 2025-07-28 | 18.62 | 18.90 | 18.60 | 18.73 | +0.160% | 30,853 | +57.074% | |
| 2025-07-25 | 18.66 | 18.90 | 18.58 | 18.70 | -0.743% | 17,110 | +57.326% | |
| 2025-07-24 | 19.75 | 19.75 | 18.41 | 18.84 | -2.736% | 29,305 | +56.157% | |
| 2025-07-23 | 19.88 | 19.89 | 19.19 | 19.37 | -1.425% | 32,316 | +51.884% | |
| 2025-07-22 | 19.84 | 20.11 | 19.65 | 19.65 | +0.409% | 24,915 | +49.720% | |
| 2025-07-21 | 19.68 | 19.82 | 19.49 | 19.57 | -0.255% | 21,064 | +50.332% | |
| 2025-07-18 | 20.17 | 20.17 | 19.61 | 19.62 | -1.900% | 26,549 | +49.949% | |
| 2025-07-17 | 19.87 | 20.97 | 19.77 | 20.00 | +0.654% | 29,322 | +47.100% | |
| 2025-07-16 | 19.68 | 20.00 | 19.34 | 19.87 | +1.897% | 26,608 | +48.062% | |
| 2025-07-15 | 20.44 | 20.44 | 19.39 | 19.50 | -4.739% | 22,579 | +50.872% | |
| 2025-07-14 | 20.08 | 20.48 | 20.08 | 20.47 | +1.236% | 18,813 | +43.723% | |
| 2025-07-11 | 20.48 | 20.48 | 20.12 | 20.22 | -2.413% | 15,831 | +45.500% | |
| 2025-07-10 | 20.80 | 21.02 | 20.72 | 20.72 | -0.385% | 12,013 | +41.988% | |
| 2025-07-09 | 20.98 | 20.98 | 20.47 | 20.80 | +0.193% | 13,653 | +41.442% | |
| 2025-07-08 | 21.67 | 21.67 | 20.64 | 20.76 | +1.022% | 35,812 | +41.715% | |
| 2025-07-07 | 20.80 | 21.20 | 20.37 | 20.55 | -2.560% | 32,222 | +43.163% | |
| 2025-07-03 | 20.64 | 21.20 | 20.64 | 21.09 | +1.884% | 21,641 | +39.497% | |
| 2025-07-02 | 20.41 | 20.72 | 20.19 | 20.70 | +2.222% | 23,628 | +42.126% | |
| 2025-07-01 | 19.94 | 20.66 | 19.94 | 20.25 | +3.158% | 34,051 | +45.284% | |
| 2025-06-30 | 19.86 | 19.86 | 19.50 | 19.63 | -1.307% | 26,508 | +49.873% | |
| 2025-06-27 | 19.66 | 19.90 | 19.41 | 19.89 | +1.273% | 155,805 | +47.914% | |
| 2025-06-26 | 19.27 | 19.80 | 19.27 | 19.64 | +1.446% | 20,924 | +49.796% | |
| 2025-06-25 | 19.46 | 19.46 | 19.24 | 19.36 | -0.870% | 17,234 | +51.963% | |
| 2025-06-24 | 19.35 | 19.71 | 19.01 | 19.53 | +1.192% | 16,004 | +50.640% | |
| 2025-06-23 | 19.13 | 19.39 | 18.79 | 19.30 | +3.819% | 23,866 | +52.435% | |
| 2025-06-20 | 19.03 | 19.31 | 18.51 | 18.59 | -1.379% | 71,079 | +58.257% | |
| 2025-06-18 | 18.65 | 19.00 | 18.65 | 18.85 | +0.641% | 13,632 | +56.074% | |
| 2025-06-17 | 18.65 | 19.05 | 18.65 | 18.73 | -0.952% | 21,799 | +57.074% | |
| 2025-06-16 | 18.99 | 19.05 | 18.70 | 18.91 | +0.425% | 28,496 | +55.579% | |
| 2025-06-13 | 19.21 | 19.22 | 18.75 | 18.83 | -3.781% | 27,475 | +56.240% | |
| 2025-06-12 | 19.51 | 19.60 | 19.35 | 19.57 | 0.000% | 22,198 | +50.332% | |
| 2025-06-11 | 19.59 | 19.75 | 19.57 | 19.57 | -1.012% | 27,029 | +50.332% | |
| 2025-06-10 | 19.53 | 19.97 | 19.53 | 19.77 | +2.144% | 27,807 | +48.811% | |
| 2025-06-09 | 19.16 | 19.41 | 18.86 | 19.36 | +0.807% | 30,634 | +52.002% | |
| 2025-06-06 | 19.02 | 19.24 | 18.91 | 19.20 | +2.236% | 27,037 | +53.229% | |
| 2025-06-05 | 18.87 | 19.13 | 18.57 | 18.78 | -0.266% | 32,718 | +56.656% | |
| 2025-06-04 | 19.19 | 19.50 | 18.78 | 18.83 | -2.385% | 35,886 | +56.240% | |
| 2025-06-03 | 19.10 | 19.33 | 19.10 | 19.29 | +0.784% | 24,083 | +52.514% | |
| 2025-06-02 | 19.38 | 19.75 | 19.10 | 19.14 | -1.238% | 27,433 | +53.710% | |
| 2025-05-30 | 19.55 | 19.84 | 19.25 | 19.38 | -0.870% | 29,535 | +51.806% | |
| 2025-05-29 | 19.48 | 19.73 | 19.21 | 19.55 | +0.669% | 21,065 | +50.486% | |
| 2025-05-28 | 19.73 | 19.77 | 19.36 | 19.42 | -1.521% | 24,297 | +51.493% | |
| 2025-05-27 | 19.44 | 19.74 | 19.14 | 19.72 | +1.965% | 31,980 | +49.189% | |
| 2025-05-23 | 19.18 | 19.52 | 19.08 | 19.34 | -0.103% | 30,978 | +52.120% | |
| 2025-05-22 | 19.52 | 19.83 | 19.30 | 19.36 | -1.401% | 16,785 | +51.963% | |
| 2025-05-21 | 20.10 | 20.39 | 19.61 | 19.64 | -3.228% | 31,556 | +49.834% | |
| 2025-05-20 | 20.14 | 20.41 | 19.92 | 20.29 | +0.645% | 23,576 | +44.998% | |
| 2025-05-19 | 19.89 | 20.19 | 19.85 | 20.16 | +0.099% | 17,260 | +45.933% | |
| 2025-05-16 | 20.27 | 20.43 | 20.06 | 20.14 | -1.178% | 30,806 | +46.077% | |
| 2025-05-15 | 19.80 | 20.43 | 19.79 | 20.38 | +2.515% | 40,128 | +44.357% | |
| 2025-05-14 | 19.91 | 20.00 | 19.57 | 19.88 | -0.451% | 34,400 | +47.988% | |
| 2025-05-13 | 20.16 | 20.16 | 19.91 | 19.97 | 0.000% | 22,548 | +47.321% | |
| 2025-05-12 | 19.98 | 20.16 | 19.86 | 19.97 | +2.753% | 41,179 | +47.321% | |
| 2025-05-09 | 19.47 | 19.67 | 19.29 | 19.43 | -0.486% | 35,407 | +51.376% | |
| 2025-05-08 | 19.58 | 19.93 | 19.14 | 19.53 | +1.402% | 35,904 | +50.640% | |
| 2025-05-07 | 19.82 | 20.13 | 19.21 | 19.26 | -2.874% | 68,492 | +52.752% | Div $0.250 |
| 2025-05-06 | 19.90 | 20.02 | 19.64 | 19.83 | -0.252% | 38,600 | +48.361% | |
| 2025-05-05 | 19.80 | 20.24 | 19.80 | 19.88 | -1.291% | 34,809 | +47.988% | |
| 2025-05-02 | 19.66 | 20.18 | 19.66 | 20.14 | +3.335% | 20,273 | +46.077% | |
| 2025-05-01 | 19.72 | 19.75 | 19.25 | 19.49 | 0.000% | 26,271 | +50.949% |