UMB Financial Corp (UMBFO) stock
UMBFONasdaqNational Commercial BanksFiscal year ends December 31Also trades as UMBF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/309% below fair value
$25.62−0.02 (-0.08%)
Close on Oct 30, 2026Market cap $10.21BP/E 10.2Yield 1.21%
Price history
UMB Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.62
-0.08% on the day
52-week range
$25.10 – $27.59
-7.1% from the high
Change over 52 weeks
-5.1%
From $26.99 on Oct 30, 2025
Average volume
20,633
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.62 | $25.98 | $25.53 | $25.62 | -0.08% | 19,952 |
| Oct 29, 2026 | $25.79 | $25.91 | $25.62 | $25.64 | -0.39% | 8,888 |
| Oct 28, 2026 | $26.28 | $26.28 | $25.65 | $25.74 | -0.62% | 13,452 |
| Oct 27, 2026 | $25.95 | $25.95 | $25.66 | $25.90 | +0.39% | 10,959 |
| Oct 26, 2026 | $25.97 | $25.97 | $25.70 | $25.80 | +0.16% | 17,847 |
| Oct 23, 2026 | $25.95 | $25.95 | $25.74 | $25.76 | -0.41% | 5,809 |
| Oct 22, 2026 | $25.92 | $25.98 | $25.71 | $25.87 | -0.02% | 16,496 |
| Oct 21, 2026 | $25.91 | $25.91 | $25.65 | $25.87 | +0.12% | 8,951 |
| Oct 20, 2026 | $25.88 | $25.97 | $25.65 | $25.84 | +0.73% | 10,723 |
| Oct 19, 2026 | $25.84 | $25.87 | $25.65 | $25.65 | -0.35% | 11,711 |
| Oct 16, 2026 | $25.45 | $25.85 | $25.45 | $25.74 | +0.43% | 30,372 |
| Oct 15, 2026 | $25.43 | $25.74 | $25.37 | $25.63 | +0.95% | 15,847 |
| Oct 14, 2026 | $25.23 | $25.54 | $25.20 | $25.39 | +0.55% | 21,965 |
| Oct 13, 2026 | $25.15 | $25.54 | $25.15 | $25.25 | +0.58% | 9,840 |
| Oct 12, 2026 | $25.39 | $25.54 | $25.10 | $25.11 | -0.69% | 10,812 |
| Oct 9, 2026 | $25.32 | $25.58 | $25.25 | $25.28 | +0.32% | 6,222 |
| Oct 8, 2026 | $25.25 | $25.43 | $25.20 | $25.20 | -0.20% | 8,271 |
| Oct 7, 2026 | $25.42 | $25.55 | $25.25 | $25.25 | -0.79% | 17,951 |
| Oct 6, 2026 | $25.48 | $25.53 | $25.29 | $25.45 | +0.32% | 14,433 |
| Oct 5, 2026 | $25.35 | $25.47 | $25.30 | $25.37 | -0.04% | 10,792 |
| Oct 2, 2026 | $25.45 | $25.67 | $25.38 | $25.38 | -2.16% | 10,039 |
| Oct 1, 2026 | $25.20 | $26.04 | $25.18 | $25.94 | +2.90% | 57,980 |
| Sep 30, 2026 | $25.61 | $25.66 | $25.13 | $25.21 | -2.78% | 615,973 |
| Sep 29, 2026 | $25.96 | $25.99 | $25.81 | $25.93 | +0.08% | 22,447 |
| Sep 28, 2026 | $26.03 | $26.03 | $25.90 | $25.91 | -0.04% | 12,341 |
| Sep 25, 2026 | $25.98 | $26.04 | $25.83 | $25.92 | -0.10% | 16,197 |
| Sep 24, 2026 | $25.91 | $25.99 | $25.90 | $25.95 | -0.13% | 10,098 |
| Sep 23, 2026 | $25.97 | $26.06 | $25.87 | $25.98 | +0.46% | 17,249 |
| Sep 22, 2026 | $26.19 | $26.19 | $25.85 | $25.86 | -0.81% | 10,435 |
| Sep 21, 2026 | $25.90 | $26.24 | $25.89 | $26.07 | +0.93% | 11,341 |
| Sep 18, 2026 | $26.15 | $26.15 | $25.83 | $25.83 | -0.19% | 14,331 |
| Sep 17, 2026 | $26.01 | $26.20 | $25.83 | $25.88 | -0.17% | 18,179 |
| Sep 16, 2026 | $26.02 | $26.32 | $25.87 | $25.92 | -0.56% | 10,249 |
| Sep 15, 2026 | $25.90 | $26.14 | $25.82 | $26.07 | +0.85% | 15,323 |
| Sep 14, 2026 | $25.85 | $26.06 | $25.85 | $25.85 | -0.04% | 12,197 |
| Sep 11, 2026 | $25.99 | $26.05 | $25.86 | $25.86 | -0.23% | 7,369 |
| Sep 10, 2026 | $25.98 | $26.19 | $25.81 | $25.92 | -0.12% | 12,441 |
| Sep 9, 2026 | $26.17 | $26.27 | $25.93 | $25.95 | -0.65% | 9,600 |
| Sep 8, 2026 | $26.10 | $26.27 | $25.90 | $26.12 | +0.08% | 23,889 |
| Sep 4, 2026 | $26.34 | $26.34 | $25.89 | $26.10 | -0.46% | 6,061 |
| Sep 3, 2026 | $26.26 | $26.40 | $26.08 | $26.22 | +0.46% | 8,810 |
| Sep 2, 2026 | $26.50 | $26.50 | $26.10 | $26.10 | -1.36% | 9,531 |
| Sep 1, 2026 | $26.49 | $26.50 | $26.27 | $26.46 | -0.15% | 15,147 |
| Aug 31, 2026 | $26.69 | $26.74 | $26.41 | $26.50 | +0.15% | 9,505 |
| Aug 28, 2026 | $26.62 | $26.75 | $26.46 | $26.46 | -0.19% | 5,132 |
| Aug 27, 2026 | $26.68 | $26.68 | $26.51 | $26.51 | -0.45% | 3,027 |
| Aug 26, 2026 | $26.91 | $26.99 | $26.63 | $26.63 | -0.73% | 4,780 |
| Aug 25, 2026 | $26.75 | $26.98 | $26.75 | $26.83 | +0.45% | 34,479 |
| Aug 24, 2026 | $26.73 | $26.75 | $26.67 | $26.71 | -0.32% | 6,178 |
| Aug 21, 2026 | $26.59 | $26.79 | $26.55 | $26.79 | +0.49% | 8,662 |
| Aug 20, 2026 | $26.70 | $26.76 | $26.55 | $26.66 | +0.38% | 7,040 |
| Aug 19, 2026 | $26.56 | $26.79 | $26.56 | $26.56 | -0.52% | 23,456 |
| Aug 18, 2026 | $26.62 | $26.72 | $26.58 | $26.70 | +0.04% | 6,752 |
| Aug 17, 2026 | $26.82 | $26.82 | $26.57 | $26.69 | +0.28% | 9,822 |
| Aug 14, 2026 | $26.70 | $26.70 | $26.55 | $26.62 | +0.17% | 5,961 |
| Aug 13, 2026 | $26.73 | $26.74 | $26.57 | $26.57 | -0.49% | 2,976 |
| Aug 12, 2026 | $26.62 | $26.73 | $26.62 | $26.70 | +0.41% | 7,531 |
| Aug 11, 2026 | $26.58 | $26.72 | $26.58 | $26.59 | +0.26% | 3,103 |
| Aug 10, 2026 | $26.61 | $26.83 | $26.52 | $26.52 | -0.82% | 4,180 |
| Aug 7, 2026 | $26.49 | $26.75 | $26.49 | $26.74 | +1.10% | 4,459 |
| Aug 6, 2026 | $26.55 | $26.57 | $26.33 | $26.45 | -0.49% | 5,304 |
| Aug 5, 2026 | $26.71 | $26.80 | $26.38 | $26.58 | 0.00% | 7,171 |
| Aug 4, 2026 | $26.71 | $26.71 | $26.55 | $26.58 | -0.26% | 8,671 |
| Aug 3, 2026 | $26.47 | $26.70 | $26.47 | $26.65 | +0.95% | 4,956 |
| Jul 31, 2026 | $26.45 | $26.83 | $26.29 | $26.40 | +0.23% | 30,230 |
| Jul 30, 2026 | $26.22 | $26.85 | $26.22 | $26.34 | +0.23% | 8,798 |
| Jul 29, 2026 | $26.26 | $26.49 | $26.26 | $26.28 | +0.27% | 10,504 |
| Jul 28, 2026 | $26.44 | $26.44 | $26.14 | $26.21 | -0.66% | 4,291 |
| Jul 27, 2026 | $26.48 | $26.48 | $26.30 | $26.39 | -0.09% | 7,288 |
| Jul 24, 2026 | $26.37 | $26.50 | $26.37 | $26.41 | +0.32% | 4,008 |
| Jul 23, 2026 | $26.45 | $26.45 | $26.25 | $26.33 | -0.21% | 10,956 |
| Jul 22, 2026 | $26.45 | $26.53 | $26.38 | $26.38 | -0.19% | 7,173 |
| Jul 21, 2026 | $26.38 | $26.70 | $26.38 | $26.43 | -0.15% | 6,224 |
| Jul 20, 2026 | $26.50 | $26.62 | $26.36 | $26.47 | +0.38% | 16,801 |
| Jul 17, 2026 | $26.43 | $26.65 | $26.34 | $26.37 | -0.57% | 18,369 |
| Jul 16, 2026 | $26.47 | $26.59 | $26.35 | $26.52 | +0.34% | 6,048 |
| Jul 15, 2026 | $26.47 | $26.72 | $26.40 | $26.43 | +0.27% | 16,749 |
| Jul 14, 2026 | $26.47 | $26.56 | $26.35 | $26.36 | -0.08% | 11,459 |
| Jul 13, 2026 | $26.46 | $26.50 | $26.35 | $26.38 | 0.00% | 10,711 |
| Jul 10, 2026 | $26.48 | $26.60 | $26.37 | $26.38 | -0.04% | 4,075 |
| Jul 9, 2026 | $26.48 | $26.55 | $26.36 | $26.39 | +0.11% | 7,459 |
| Jul 8, 2026 | $26.49 | $26.60 | $26.35 | $26.36 | -0.53% | 9,020 |
| Jul 7, 2026 | $26.57 | $26.75 | $26.40 | $26.50 | -0.11% | 13,885 |
| Jul 6, 2026 | $26.91 | $26.91 | $26.37 | $26.53 | +0.42% | 20,693 |
| Jul 2, 2026 | $26.44 | $26.92 | $26.42 | $26.42 | +0.04% | 10,085 |
| Jul 1, 2026 | $26.37 | $26.62 | $26.37 | $26.41 | +0.15% | 5,580 |
| Jun 30, 2026 | $26.34 | $26.42 | $26.12 | $26.37 | -1.27% | 137,191 |
| Jun 29, 2026 | $26.34 | $26.80 | $26.34 | $26.71 | +1.95% | 61,066 |
| Jun 26, 2026 | $26.32 | $26.59 | $26.12 | $26.20 | -0.27% | 16,282 |
| Jun 25, 2026 | $26.40 | $26.58 | $26.26 | $26.27 | -0.30% | 10,347 |
| Jun 24, 2026 | $26.66 | $26.75 | $26.32 | $26.35 | -0.73% | 15,326 |
| Jun 23, 2026 | $26.65 | $26.83 | $26.45 | $26.55 | -0.06% | 12,298 |
| Jun 22, 2026 | $27.00 | $27.20 | $26.41 | $26.56 | -1.30% | 14,188 |
| Jun 18, 2026 | $26.96 | $27.09 | $26.85 | $26.91 | +0.30% | 10,695 |
| Jun 17, 2026 | $26.94 | $27.03 | $26.75 | $26.83 | -0.11% | 12,142 |
| Jun 16, 2026 | $26.85 | $26.90 | $26.68 | $26.86 | +0.22% | 11,433 |
| Jun 15, 2026 | $26.77 | $27.05 | $26.56 | $26.80 | +0.83% | 23,142 |
| Jun 12, 2026 | $26.55 | $26.96 | $26.55 | $26.58 | +0.45% | 9,017 |
| Jun 11, 2026 | $26.40 | $26.61 | $26.38 | $26.46 | +0.38% | 4,530 |
| Jun 10, 2026 | $26.56 | $26.56 | $26.31 | $26.36 | -0.42% | 5,285 |
| Jun 9, 2026 | $26.47 | $26.56 | $26.32 | $26.47 | +0.57% | 11,169 |
| Jun 8, 2026 | $26.33 | $26.49 | $26.31 | $26.32 | +0.46% | 11,683 |
| Jun 5, 2026 | $26.24 | $26.35 | $26.16 | $26.20 | -0.38% | 13,209 |
| Jun 4, 2026 | $26.30 | $26.46 | $26.30 | $26.30 | +0.31% | 10,773 |
| Jun 3, 2026 | $26.50 | $26.70 | $26.22 | $26.22 | -1.06% | 18,035 |
| Jun 2, 2026 | $26.94 | $26.94 | $26.50 | $26.50 | -1.25% | 34,769 |
| Jun 1, 2026 | $26.89 | $26.92 | $26.74 | $26.84 | -0.39% | 12,426 |
| May 29, 2026 | $27.04 | $27.04 | $26.66 | $26.94 | -0.07% | 14,855 |
| May 28, 2026 | $26.97 | $27.10 | $26.94 | $26.96 | +0.37% | 3,508 |
| May 27, 2026 | $27.03 | $27.09 | $26.86 | $26.86 | -0.33% | 1,904 |
| May 26, 2026 | $26.96 | $27.09 | $26.82 | $26.95 | +0.34% | 6,478 |
| May 22, 2026 | $26.80 | $26.98 | $26.55 | $26.86 | +0.59% | 3,003 |
| May 21, 2026 | $26.87 | $26.88 | $26.59 | $26.70 | -0.67% | 17,819 |
| May 20, 2026 | $26.86 | $26.91 | $26.75 | $26.88 | +0.37% | 9,275 |
| May 19, 2026 | $26.90 | $26.90 | $26.68 | $26.78 | -0.37% | 7,058 |
| May 18, 2026 | $26.93 | $26.93 | $26.80 | $26.88 | +0.30% | 4,053 |
| May 15, 2026 | $26.84 | $26.93 | $26.60 | $26.80 | -0.13% | 4,587 |
| May 14, 2026 | $26.92 | $26.92 | $26.73 | $26.84 | 0.00% | 1,999 |
| May 13, 2026 | $26.96 | $26.96 | $26.75 | $26.84 | -0.50% | 3,467 |
| May 12, 2026 | $27.00 | $27.00 | $26.40 | $26.97 | +0.15% | 3,042 |
| May 11, 2026 | $26.93 | $26.99 | $26.93 | $26.93 | +0.34% | 3,989 |
| May 8, 2026 | $26.88 | $26.88 | $26.64 | $26.84 | -0.04% | 5,974 |
| May 7, 2026 | $26.80 | $26.88 | $26.38 | $26.85 | +0.15% | 9,567 |
| May 6, 2026 | $26.71 | $26.84 | $26.46 | $26.81 | +0.45% | 10,146 |
| May 5, 2026 | $26.63 | $26.69 | $26.30 | $26.69 | +0.49% | 7,125 |
| May 4, 2026 | $26.64 | $26.64 | $26.30 | $26.56 | +0.23% | 27,284 |
| May 1, 2026 | $26.52 | $26.58 | $26.28 | $26.50 | +0.15% | 3,950 |
| Apr 30, 2026 | $26.31 | $26.59 | $26.29 | $26.46 | +0.68% | 15,609 |
| Apr 29, 2026 | $26.40 | $26.45 | $26.09 | $26.28 | -0.64% | 6,281 |
| Apr 28, 2026 | $26.40 | $26.45 | $26.26 | $26.45 | -0.04% | 9,950 |
| Apr 27, 2026 | $26.52 | $26.52 | $26.25 | $26.46 | +0.30% | 3,650 |
| Apr 24, 2026 | $26.45 | $26.56 | $26.36 | $26.38 | -0.04% | 13,175 |
| Apr 23, 2026 | $26.52 | $26.52 | $26.33 | $26.39 | -0.30% | 169,060 |
| Apr 22, 2026 | $26.26 | $26.69 | $26.17 | $26.47 | +1.07% | 13,228 |
| Apr 21, 2026 | $26.01 | $26.22 | $26.01 | $26.19 | +0.46% | 17,701 |
| Apr 20, 2026 | $26.08 | $26.13 | $26.04 | $26.07 | +0.19% | 5,814 |
| Apr 17, 2026 | $26.11 | $26.23 | $26.02 | $26.02 | +0.19% | 19,034 |
| Apr 16, 2026 | $26.14 | $26.18 | $25.85 | $25.97 | -0.27% | 25,433 |
| Apr 15, 2026 | $26.14 | $26.25 | $26.03 | $26.04 | +0.08% | 6,146 |
| Apr 14, 2026 | $26.09 | $26.13 | $25.98 | $26.02 | +0.23% | 12,634 |
| Apr 13, 2026 | $26.04 | $26.08 | $25.96 | $25.96 | 0.00% | 4,937 |
| Apr 10, 2026 | $26.10 | $26.10 | $25.96 | $25.96 | -0.38% | 7,793 |
| Apr 9, 2026 | $26.04 | $26.18 | $25.98 | $26.06 | +0.31% | 10,312 |
| Apr 8, 2026 | $26.17 | $26.17 | $25.89 | $25.98 | +0.35% | 8,327 |
| Apr 7, 2026 | $25.84 | $25.94 | $25.75 | $25.89 | +0.21% | 11,590 |
| Apr 6, 2026 | $26.08 | $26.10 | $25.84 | $25.84 | -0.44% | 27,820 |
| Apr 2, 2026 | $25.64 | $25.95 | $25.60 | $25.95 | +0.97% | 18,791 |
| Apr 1, 2026 | $25.64 | $25.90 | $25.60 | $25.70 | +0.74% | 23,526 |
| Mar 31, 2026 | $26.00 | $26.07 | $25.51 | $25.51 | -2.78% | 165,319 |
| Mar 30, 2026 | $25.98 | $26.32 | $25.98 | $26.24 | +0.85% | 8,942 |
| Mar 27, 2026 | $26.10 | $26.22 | $25.99 | $26.02 | -0.27% | 8,900 |
| Mar 26, 2026 | $26.50 | $26.50 | $26.04 | $26.09 | -0.72% | 8,548 |
| Mar 25, 2026 | $26.33 | $26.57 | $26.17 | $26.28 | +0.65% | 20,079 |
| Mar 24, 2026 | $25.92 | $26.16 | $25.92 | $26.11 | +0.69% | 35,885 |
| Mar 23, 2026 | $26.09 | $26.21 | $25.89 | $25.93 | +0.12% | 126,977 |
| Mar 20, 2026 | $26.55 | $26.55 | $25.90 | $25.90 | -1.52% | 11,537 |
| Mar 19, 2026 | $26.72 | $26.80 | $26.28 | $26.30 | -0.98% | 4,947 |
| Mar 18, 2026 | $26.69 | $26.82 | $26.56 | $26.56 | -0.45% | 7,073 |
| Mar 17, 2026 | $26.72 | $26.72 | $26.58 | $26.68 | +0.34% | 5,329 |
| Mar 16, 2026 | $27.08 | $27.08 | $26.57 | $26.59 | -1.15% | 9,951 |
| Mar 13, 2026 | $27.10 | $27.23 | $26.90 | $26.90 | -0.22% | 3,561 |
| Mar 12, 2026 | $27.06 | $27.15 | $26.95 | $26.96 | -0.37% | 4,665 |
| Mar 11, 2026 | $27.16 | $27.16 | $27.04 | $27.06 | +0.78% | 3,883 |
| Mar 10, 2026 | $26.95 | $27.24 | $26.80 | $26.85 | -0.09% | 1,596 |
| Mar 9, 2026 | $27.07 | $27.23 | $26.80 | $26.88 | +0.02% | 6,659 |
| Mar 6, 2026 | $26.87 | $27.05 | $26.87 | $26.87 | -0.41% | 4,195 |
| Mar 5, 2026 | $27.16 | $27.16 | $26.84 | $26.98 | -0.92% | 4,086 |
| Mar 4, 2026 | $27.12 | $27.27 | $27.00 | $27.23 | +0.85% | 6,118 |
| Mar 3, 2026 | $26.89 | $27.23 | $26.71 | $27.00 | +0.41% | 4,289 |
| Mar 2, 2026 | $26.83 | $26.95 | $26.71 | $26.89 | +0.34% | 3,403 |
| Feb 27, 2026 | $26.77 | $27.31 | $26.51 | $26.80 | +0.11% | 53,763 |
| Feb 26, 2026 | $26.97 | $27.04 | $26.76 | $26.77 | -0.34% | 11,003 |
| Feb 25, 2026 | $26.98 | $27.25 | $26.84 | $26.86 | -0.07% | 11,441 |
| Feb 24, 2026 | $26.98 | $27.24 | $26.88 | $26.88 | -0.15% | 9,147 |
| Feb 23, 2026 | $26.92 | $27.15 | $26.92 | $26.92 | -0.11% | 3,908 |
| Feb 20, 2026 | $27.18 | $27.18 | $26.94 | $26.95 | -0.33% | 15,272 |
| Feb 19, 2026 | $27.21 | $27.23 | $27.01 | $27.04 | -0.59% | 12,380 |
| Feb 18, 2026 | $27.24 | $27.42 | $27.20 | $27.20 | -0.18% | 7,429 |
| Feb 17, 2026 | $27.09 | $27.28 | $27.01 | $27.25 | +1.00% | 8,830 |
| Feb 13, 2026 | $27.10 | $27.10 | $26.93 | $26.98 | -0.07% | 3,075 |
| Feb 12, 2026 | $27.14 | $27.20 | $26.89 | $27.00 | -0.64% | 4,982 |
| Feb 11, 2026 | $26.98 | $27.20 | $26.75 | $27.18 | +1.36% | 5,382 |
| Feb 10, 2026 | $26.90 | $27.17 | $26.81 | $26.81 | 0.00% | 4,893 |
| Feb 9, 2026 | $27.05 | $27.05 | $26.81 | $26.81 | -0.45% | 62,792 |
| Feb 6, 2026 | $26.93 | $27.12 | $26.92 | $26.93 | +0.06% | 12,068 |
| Feb 5, 2026 | $26.98 | $26.98 | $26.90 | $26.92 | +0.02% | 9,618 |
| Feb 4, 2026 | $26.84 | $27.00 | $26.80 | $26.91 | +0.56% | 8,857 |
| Feb 3, 2026 | $27.24 | $27.31 | $26.58 | $26.76 | -1.25% | 18,175 |
| Feb 2, 2026 | $27.19 | $27.39 | $27.10 | $27.10 | +0.04% | 13,967 |
| Jan 30, 2026 | $27.38 | $27.48 | $27.05 | $27.09 | -1.13% | 43,133 |
| Jan 29, 2026 | $27.40 | $27.45 | $27.00 | $27.40 | +0.26% | 7,205 |
| Jan 28, 2026 | $27.44 | $27.47 | $27.16 | $27.33 | -0.15% | 62,102 |
| Jan 27, 2026 | $27.49 | $27.50 | $27.21 | $27.37 | -0.47% | 127,948 |
| Jan 26, 2026 | $27.39 | $27.56 | $27.25 | $27.50 | +0.73% | 12,262 |
| Jan 23, 2026 | $27.30 | $27.38 | $27.20 | $27.30 | +0.48% | 13,065 |
| Jan 22, 2026 | $27.32 | $27.34 | $27.17 | $27.17 | -0.55% | 4,431 |
| Jan 21, 2026 | $27.22 | $27.34 | $27.10 | $27.32 | +0.81% | 7,498 |
| Jan 20, 2026 | $27.15 | $27.15 | $26.82 | $27.10 | -0.26% | 10,627 |
| Jan 16, 2026 | $27.22 | $27.30 | $27.16 | $27.17 | -0.33% | 10,396 |
| Jan 15, 2026 | $27.23 | $27.34 | $27.00 | $27.26 | +0.66% | 13,863 |
| Jan 14, 2026 | $27.15 | $27.18 | $27.01 | $27.08 | +0.07% | 5,347 |
| Jan 13, 2026 | $27.24 | $27.24 | $27.05 | $27.06 | -0.18% | 3,912 |
| Jan 12, 2026 | $27.09 | $27.22 | $27.06 | $27.11 | -0.11% | 4,510 |
| Jan 9, 2026 | $27.29 | $27.29 | $26.95 | $27.14 | -0.18% | 11,263 |
| Jan 8, 2026 | $27.20 | $27.41 | $26.87 | $27.19 | +0.37% | 27,850 |
| Jan 7, 2026 | $27.19 | $27.29 | $27.01 | $27.09 | +0.30% | 17,898 |
| Jan 6, 2026 | $27.20 | $27.21 | $26.82 | $27.01 | -0.26% | 10,574 |
| Jan 5, 2026 | $27.05 | $27.29 | $26.72 | $27.08 | +0.30% | 16,621 |
| Jan 2, 2026 | $26.90 | $27.05 | $26.80 | $27.00 | 0.00% | 7,947 |
| Dec 31, 2025 | $26.46 | $27.00 | $26.08 | $27.00 | +0.33% | 40,751 |
| Dec 30, 2025 | $27.27 | $27.30 | $26.90 | $26.91 | -0.85% | 12,474 |
| Dec 29, 2025 | $27.30 | $27.30 | $27.10 | $27.14 | +0.15% | 10,845 |
| Dec 26, 2025 | $27.42 | $27.42 | $27.10 | $27.10 | -0.62% | 5,872 |
| Dec 24, 2025 | $27.39 | $27.39 | $27.27 | $27.27 | +0.33% | 2,252 |
| Dec 23, 2025 | $27.48 | $27.48 | $27.18 | $27.18 | -0.55% | 20,780 |
| Dec 22, 2025 | $27.38 | $27.48 | $27.30 | $27.33 | +0.29% | 5,873 |
| Dec 19, 2025 | $27.39 | $27.40 | $27.22 | $27.25 | -0.07% | 8,848 |
| Dec 18, 2025 | $26.96 | $27.47 | $26.96 | $27.27 | +1.38% | 10,597 |
| Dec 17, 2025 | $27.14 | $27.35 | $26.89 | $26.90 | -0.37% | 4,474 |
| Dec 16, 2025 | $26.96 | $27.51 | $26.82 | $27.00 | +0.67% | 9,531 |
| Dec 15, 2025 | $27.02 | $27.59 | $26.77 | $26.82 | -0.15% | 8,812 |
| Dec 12, 2025 | $26.93 | $27.19 | $26.75 | $26.86 | -0.33% | 12,243 |
| Dec 11, 2025 | $26.73 | $26.96 | $26.73 | $26.95 | +1.09% | 10,218 |
| Dec 10, 2025 | $26.79 | $26.79 | $26.62 | $26.66 | -0.34% | 5,794 |
| Dec 9, 2025 | $26.81 | $26.83 | $26.63 | $26.75 | +0.22% | 7,192 |
| Dec 8, 2025 | $26.84 | $26.84 | $26.63 | $26.69 | +0.04% | 13,789 |
| Dec 5, 2025 | $26.78 | $26.91 | $26.58 | $26.68 | +0.19% | 10,652 |
| Dec 4, 2025 | $26.54 | $26.84 | $26.44 | $26.63 | +0.99% | 35,100 |
| Dec 3, 2025 | $26.74 | $26.83 | $26.37 | $26.37 | -1.27% | 11,900 |
| Dec 2, 2025 | $26.73 | $26.73 | $26.56 | $26.71 | +0.56% | 8,601 |
| Dec 1, 2025 | $26.73 | $26.76 | $26.55 | $26.56 | -0.64% | 12,074 |
| Nov 28, 2025 | $26.64 | $26.78 | $26.52 | $26.73 | -0.17% | 14,010 |
| Nov 26, 2025 | $26.89 | $26.98 | $26.67 | $26.78 | -0.44% | 5,553 |
| Nov 25, 2025 | $26.84 | $26.92 | $26.62 | $26.89 | +1.03% | 4,903 |
| Nov 24, 2025 | $26.70 | $26.99 | $26.54 | $26.62 | +0.23% | 18,220 |
| Nov 21, 2025 | $26.48 | $26.63 | $26.41 | $26.56 | +0.64% | 2,462 |
| Nov 20, 2025 | $26.83 | $26.83 | $26.36 | $26.39 | -1.20% | 12,398 |
| Nov 19, 2025 | $26.94 | $26.94 | $26.58 | $26.71 | -0.26% | 11,465 |
| Nov 18, 2025 | $26.88 | $27.22 | $26.73 | $26.78 | +0.37% | 7,284 |
| Nov 17, 2025 | $26.95 | $27.00 | $26.68 | $26.68 | -0.37% | 4,447 |
| Nov 14, 2025 | $26.97 | $27.03 | $26.54 | $26.78 | -0.70% | 5,915 |
| Nov 13, 2025 | $27.04 | $27.06 | $26.58 | $26.97 | +0.15% | 5,123 |
| Nov 12, 2025 | $27.09 | $27.20 | $26.86 | $26.93 | +0.07% | 14,053 |
| Nov 11, 2025 | $26.98 | $27.14 | $26.91 | $26.91 | +0.22% | 14,552 |
| Nov 10, 2025 | $27.11 | $27.11 | $26.54 | $26.85 | -0.41% | 13,040 |
| Nov 7, 2025 | $27.12 | $27.12 | $26.73 | $26.96 | -0.52% | 5,060 |
| Nov 6, 2025 | $27.21 | $27.23 | $26.94 | $27.10 | 0.00% | 5,311 |
| Nov 5, 2025 | $27.13 | $27.24 | $27.09 | $27.10 | +1.01% | 5,962 |
| Nov 4, 2025 | $27.05 | $27.14 | $26.83 | $26.83 | -0.92% | 4,993 |
| Nov 3, 2025 | $27.25 | $27.35 | $26.86 | $27.08 | +0.30% | 11,282 |
| Oct 31, 2025 | $27.35 | $27.35 | $26.84 | $27.00 | +0.04% | 19,179 |
| Oct 30, 2025 | $27.21 | $27.21 | $26.90 | $26.99 | +0.37% | 9,039 |
| Oct 29, 2025 | $27.12 | $27.12 | $26.84 | $26.89 | -0.85% | 8,506 |
| Oct 28, 2025 | $27.09 | $27.38 | $27.04 | $27.12 | +0.48% | 7,130 |
| Oct 27, 2025 | $27.06 | $27.08 | $26.89 | $26.99 | -0.18% | 6,814 |
| Oct 24, 2025 | $27.04 | $27.30 | $26.84 | $27.04 | +0.52% | 33,615 |
| Oct 23, 2025 | $26.99 | $27.25 | $26.90 | $26.90 | -0.41% | 8,559 |
| Oct 22, 2025 | $26.76 | $27.01 | $26.75 | $27.01 | -0.26% | 5,341 |
| Oct 21, 2025 | $27.08 | $27.19 | $27.08 | $27.08 | +0.22% | 7,120 |
| Oct 20, 2025 | $26.75 | $27.05 | $26.75 | $27.02 | – | 8,219 |