Wintrust Financial Corp (WTFCN) stock
WTFCNNasdaqState Commercial BanksFiscal year ends December 31Also trades as WTFC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/306% above fair value
$25.57+0.03 (+0.12%)
Close on Oct 30, 2026Market cap $10.28BP/E 12.2Yield 1.31%
Price history
Wintrust Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.57
+0.12% on the day
52-week range
$25.40 – $26.71
-4.3% from the high
Change over 52 weeks
-2.6%
From $26.25 on Oct 30, 2025
Average volume
34,499
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.64 | $25.77 | $25.55 | $25.57 | +0.12% | 56,278 |
| Oct 29, 2026 | $25.69 | $25.83 | $25.54 | $25.54 | -0.27% | 8,538 |
| Oct 28, 2026 | $25.78 | $25.79 | $25.55 | $25.61 | -0.35% | 13,958 |
| Oct 27, 2026 | $25.70 | $25.87 | $25.60 | $25.70 | +0.43% | 14,695 |
| Oct 26, 2026 | $25.76 | $25.87 | $25.54 | $25.59 | -0.23% | 9,207 |
| Oct 23, 2026 | $25.68 | $25.81 | $25.65 | $25.65 | -0.12% | 13,365 |
| Oct 22, 2026 | $25.69 | $25.80 | $25.65 | $25.68 | -0.04% | 30,584 |
| Oct 21, 2026 | $25.78 | $25.78 | $25.62 | $25.69 | +0.23% | 12,157 |
| Oct 20, 2026 | $25.62 | $25.72 | $25.62 | $25.63 | +0.43% | 10,438 |
| Oct 19, 2026 | $25.74 | $25.75 | $25.52 | $25.52 | -0.27% | 10,915 |
| Oct 16, 2026 | $25.85 | $25.85 | $25.59 | $25.59 | -0.35% | 14,073 |
| Oct 15, 2026 | $25.81 | $26.10 | $25.60 | $25.68 | -0.08% | 26,706 |
| Oct 14, 2026 | $25.52 | $25.70 | $25.42 | $25.70 | +0.39% | 25,915 |
| Oct 13, 2026 | $25.68 | $25.68 | $25.56 | $25.60 | +0.47% | 3,814 |
| Oct 12, 2026 | $25.60 | $25.60 | $25.42 | $25.48 | -0.20% | 11,496 |
| Oct 9, 2026 | $25.59 | $25.63 | $25.51 | $25.53 | +0.12% | 7,834 |
| Oct 8, 2026 | $25.50 | $25.54 | $25.41 | $25.50 | +0.16% | 11,940 |
| Oct 7, 2026 | $25.51 | $25.60 | $25.46 | $25.46 | -0.55% | 12,979 |
| Oct 6, 2026 | $25.52 | $25.73 | $25.52 | $25.60 | +0.04% | 16,119 |
| Oct 5, 2026 | $25.48 | $25.59 | $25.46 | $25.59 | +0.35% | 16,979 |
| Oct 2, 2026 | $25.45 | $25.90 | $25.45 | $25.50 | -0.33% | 14,529 |
| Oct 1, 2026 | $25.50 | $25.97 | $25.40 | $25.59 | -1.22% | 40,750 |
| Sep 30, 2026 | $26.02 | $26.05 | $25.75 | $25.90 | -0.38% | 322,766 |
| Sep 29, 2026 | $26.05 | $26.10 | $25.98 | $26.00 | -0.19% | 25,189 |
| Sep 28, 2026 | $26.10 | $26.13 | $25.98 | $26.05 | +0.27% | 12,277 |
| Sep 25, 2026 | $25.96 | $26.07 | $25.96 | $25.98 | 0.00% | 5,219 |
| Sep 24, 2026 | $26.04 | $26.11 | $25.98 | $25.98 | -0.27% | 12,329 |
| Sep 23, 2026 | $26.08 | $26.18 | $26.04 | $26.05 | -0.08% | 11,565 |
| Sep 22, 2026 | $26.16 | $26.21 | $26.07 | $26.07 | 0.00% | 19,397 |
| Sep 21, 2026 | $26.21 | $26.21 | $26.06 | $26.07 | +0.08% | 12,462 |
| Sep 18, 2026 | $26.18 | $26.18 | $26.05 | $26.05 | -0.19% | 4,862 |
| Sep 17, 2026 | $26.02 | $26.20 | $25.99 | $26.10 | 0.00% | 10,311 |
| Sep 16, 2026 | $26.17 | $26.23 | $26.09 | $26.10 | -0.23% | 15,848 |
| Sep 15, 2026 | $26.16 | $26.18 | $26.03 | $26.16 | 0.00% | 25,267 |
| Sep 14, 2026 | $26.12 | $26.26 | $26.12 | $26.16 | +0.38% | 14,001 |
| Sep 11, 2026 | $26.16 | $26.23 | $26.03 | $26.06 | -0.33% | 5,764 |
| Sep 10, 2026 | $26.16 | $26.21 | $26.07 | $26.15 | -0.17% | 126,476 |
| Sep 9, 2026 | $26.18 | $26.30 | $26.11 | $26.19 | +0.15% | 208,428 |
| Sep 8, 2026 | $26.12 | $26.15 | $26.11 | $26.15 | +0.15% | 1,724 |
| Sep 4, 2026 | $26.05 | $26.18 | $26.05 | $26.11 | -0.13% | 2,691 |
| Sep 3, 2026 | $26.06 | $26.19 | $26.06 | $26.15 | -0.04% | 12,454 |
| Sep 2, 2026 | $26.17 | $26.18 | $26.12 | $26.16 | -0.10% | 5,073 |
| Sep 1, 2026 | $26.12 | $26.19 | $26.11 | $26.18 | -0.04% | 19,878 |
| Aug 31, 2026 | $26.14 | $26.19 | $26.09 | $26.19 | +0.15% | 19,352 |
| Aug 28, 2026 | $26.14 | $26.17 | $26.14 | $26.15 | -0.11% | 7,048 |
| Aug 27, 2026 | $26.18 | $26.19 | $26.10 | $26.18 | +0.19% | 15,734 |
| Aug 26, 2026 | $26.13 | $26.21 | $26.12 | $26.13 | -0.38% | 5,990 |
| Aug 25, 2026 | $26.25 | $26.26 | $26.14 | $26.23 | +0.42% | 44,204 |
| Aug 24, 2026 | $26.14 | $26.27 | $26.12 | $26.12 | -0.19% | 3,950 |
| Aug 21, 2026 | $26.20 | $26.27 | $26.11 | $26.17 | -0.11% | 13,600 |
| Aug 20, 2026 | $26.25 | $26.25 | $26.03 | $26.20 | +0.19% | 7,363 |
| Aug 19, 2026 | $25.95 | $26.18 | $25.95 | $26.15 | +0.69% | 32,822 |
| Aug 18, 2026 | $26.04 | $26.04 | $25.95 | $25.97 | -0.31% | 24,850 |
| Aug 17, 2026 | $26.13 | $26.21 | $25.98 | $26.05 | -0.04% | 78,838 |
| Aug 14, 2026 | $26.12 | $26.20 | $26.01 | $26.06 | -0.50% | 24,816 |
| Aug 13, 2026 | $26.27 | $26.27 | $26.12 | $26.19 | -0.00% | 12,145 |
| Aug 12, 2026 | $26.17 | $26.26 | $26.04 | $26.19 | +0.34% | 9,651 |
| Aug 11, 2026 | $26.10 | $26.15 | $26.02 | $26.10 | +0.23% | 11,541 |
| Aug 10, 2026 | $26.15 | $26.23 | $26.03 | $26.04 | +0.12% | 20,332 |
| Aug 7, 2026 | $26.27 | $26.27 | $25.99 | $26.01 | +0.08% | 9,607 |
| Aug 6, 2026 | $26.12 | $26.19 | $25.99 | $25.99 | -0.27% | 29,267 |
| Aug 5, 2026 | $26.27 | $26.27 | $26.06 | $26.06 | -0.23% | 47,660 |
| Aug 4, 2026 | $26.20 | $26.27 | $26.12 | $26.12 | -0.40% | 27,443 |
| Aug 3, 2026 | $26.25 | $26.26 | $26.20 | $26.23 | +0.10% | 12,693 |
| Jul 31, 2026 | $26.22 | $26.31 | $26.18 | $26.20 | 0.00% | 38,930 |
| Jul 30, 2026 | $26.30 | $26.30 | $26.15 | $26.20 | +0.11% | 13,600 |
| Jul 29, 2026 | $26.17 | $26.32 | $26.15 | $26.17 | -0.15% | 44,274 |
| Jul 28, 2026 | $26.11 | $26.33 | $26.10 | $26.21 | -0.08% | 3,032 |
| Jul 27, 2026 | $26.09 | $26.24 | $26.09 | $26.23 | +0.54% | 33,625 |
| Jul 24, 2026 | $25.97 | $26.13 | $25.97 | $26.09 | +0.38% | 23,427 |
| Jul 23, 2026 | $26.06 | $26.06 | $25.99 | $25.99 | -0.38% | 7,453 |
| Jul 22, 2026 | $26.12 | $26.13 | $26.09 | $26.09 | +0.12% | 9,150 |
| Jul 21, 2026 | $26.08 | $26.14 | $26.06 | $26.06 | -0.15% | 6,730 |
| Jul 20, 2026 | $26.03 | $26.15 | $26.03 | $26.10 | -0.11% | 6,280 |
| Jul 17, 2026 | $25.97 | $26.15 | $25.97 | $26.13 | +0.38% | 15,664 |
| Jul 16, 2026 | $26.13 | $26.25 | $26.01 | $26.03 | -0.19% | 10,574 |
| Jul 15, 2026 | $26.23 | $26.25 | $26.08 | $26.08 | -0.11% | 10,190 |
| Jul 14, 2026 | $26.13 | $26.19 | $26.07 | $26.11 | +0.02% | 8,019 |
| Jul 13, 2026 | $26.06 | $26.21 | $26.05 | $26.11 | -0.02% | 8,090 |
| Jul 10, 2026 | $26.15 | $26.24 | $26.11 | $26.11 | -0.11% | 6,925 |
| Jul 9, 2026 | $26.13 | $26.18 | $26.09 | $26.14 | +0.23% | 23,668 |
| Jul 8, 2026 | $26.20 | $26.20 | $26.08 | $26.08 | -0.57% | 23,349 |
| Jul 7, 2026 | $26.09 | $26.25 | $26.09 | $26.23 | +0.61% | 57,518 |
| Jul 6, 2026 | $26.11 | $26.11 | $26.04 | $26.07 | +0.15% | 8,307 |
| Jul 2, 2026 | $26.05 | $26.08 | $26.00 | $26.03 | +0.02% | 8,997 |
| Jul 1, 2026 | $25.85 | $26.03 | $25.85 | $26.03 | -0.63% | 49,443 |
| Jun 30, 2026 | $26.48 | $26.48 | $26.19 | $26.19 | -0.95% | 172,725 |
| Jun 29, 2026 | $26.31 | $26.47 | $26.31 | $26.44 | +0.69% | 28,003 |
| Jun 26, 2026 | $26.08 | $26.31 | $26.04 | $26.26 | +0.04% | 19,152 |
| Jun 25, 2026 | $26.31 | $26.33 | $26.12 | $26.25 | +0.19% | 751,592 |
| Jun 24, 2026 | $26.29 | $26.29 | $26.20 | $26.20 | +0.08% | 25,017 |
| Jun 23, 2026 | $26.26 | $26.27 | $26.18 | $26.18 | +0.08% | 8,735 |
| Jun 22, 2026 | $26.43 | $26.43 | $26.15 | $26.16 | -0.34% | 33,533 |
| Jun 18, 2026 | $26.25 | $26.28 | $26.25 | $26.25 | 0.00% | 30,618 |
| Jun 17, 2026 | $26.30 | $26.30 | $26.25 | $26.25 | -0.23% | 15,825 |
| Jun 16, 2026 | $26.33 | $26.38 | $26.26 | $26.31 | +0.04% | 13,975 |
| Jun 15, 2026 | $26.28 | $26.31 | $26.26 | $26.30 | +0.25% | 62,589 |
| Jun 12, 2026 | $26.27 | $26.28 | $26.15 | $26.24 | -0.13% | 16,713 |
| Jun 11, 2026 | $26.09 | $26.28 | $26.09 | $26.27 | +0.23% | 15,741 |
| Jun 10, 2026 | $26.22 | $26.28 | $26.21 | $26.21 | -0.00% | 9,965 |
| Jun 9, 2026 | $26.25 | $26.27 | $26.21 | $26.21 | +0.00% | 16,808 |
| Jun 8, 2026 | $26.11 | $26.28 | $26.11 | $26.21 | -0.04% | 9,140 |
| Jun 5, 2026 | $26.24 | $26.25 | $26.15 | $26.22 | +0.31% | 7,463 |
| Jun 4, 2026 | $26.26 | $26.31 | $26.14 | $26.14 | -0.38% | 22,027 |
| Jun 3, 2026 | $26.23 | $26.24 | $26.14 | $26.24 | +0.23% | 23,330 |
| Jun 2, 2026 | $26.17 | $26.31 | $26.15 | $26.18 | -0.49% | 40,285 |
| Jun 1, 2026 | $26.14 | $26.31 | $26.13 | $26.31 | +0.34% | 11,220 |
| May 29, 2026 | $26.22 | $26.29 | $26.16 | $26.22 | -0.02% | 462,662 |
| May 28, 2026 | $26.38 | $26.42 | $26.22 | $26.23 | -0.36% | 77,682 |
| May 27, 2026 | $26.42 | $26.45 | $26.32 | $26.32 | -0.08% | 37,110 |
| May 26, 2026 | $26.35 | $26.45 | $26.34 | $26.34 | -0.04% | 18,330 |
| May 22, 2026 | $26.55 | $26.55 | $26.32 | $26.35 | -0.04% | 40,948 |
| May 21, 2026 | $26.52 | $26.58 | $26.31 | $26.36 | -0.34% | 45,351 |
| May 20, 2026 | $26.42 | $26.48 | $26.30 | $26.45 | +0.46% | 17,279 |
| May 19, 2026 | $26.50 | $26.50 | $26.23 | $26.33 | -0.19% | 25,649 |
| May 18, 2026 | $26.44 | $26.50 | $26.38 | $26.38 | -0.26% | 6,482 |
| May 15, 2026 | $26.45 | $26.49 | $26.40 | $26.45 | -0.02% | 13,252 |
| May 14, 2026 | $26.48 | $26.53 | $26.46 | $26.46 | +0.21% | 6,860 |
| May 13, 2026 | $26.41 | $26.48 | $26.40 | $26.40 | -0.38% | 21,578 |
| May 12, 2026 | $26.57 | $26.57 | $26.45 | $26.50 | -0.23% | 33,703 |
| May 11, 2026 | $26.50 | $26.56 | $26.38 | $26.56 | +0.42% | 10,658 |
| May 8, 2026 | $26.38 | $26.47 | $26.36 | $26.45 | -0.12% | 10,676 |
| May 7, 2026 | $26.40 | $26.50 | $26.36 | $26.48 | +0.08% | 11,082 |
| May 6, 2026 | $26.37 | $26.55 | $26.37 | $26.46 | +0.23% | 11,202 |
| May 5, 2026 | $26.37 | $26.45 | $26.36 | $26.40 | +0.15% | 27,602 |
| May 4, 2026 | $26.33 | $26.49 | $26.32 | $26.36 | -0.26% | 9,258 |
| May 1, 2026 | $26.36 | $26.48 | $26.16 | $26.43 | -0.23% | 9,561 |
| Apr 30, 2026 | $26.32 | $26.60 | $26.05 | $26.49 | +1.18% | 49,829 |
| Apr 29, 2026 | $26.27 | $26.38 | $26.05 | $26.18 | -0.65% | 8,164 |
| Apr 28, 2026 | $26.30 | $26.40 | $26.30 | $26.35 | -0.14% | 9,679 |
| Apr 27, 2026 | $26.40 | $26.41 | $26.34 | $26.39 | +0.14% | 3,691 |
| Apr 24, 2026 | $26.31 | $26.39 | $26.30 | $26.35 | -0.04% | 4,737 |
| Apr 23, 2026 | $26.29 | $26.39 | $26.29 | $26.36 | +0.23% | 6,830 |
| Apr 22, 2026 | $26.15 | $26.30 | $26.15 | $26.30 | +0.38% | 5,459 |
| Apr 21, 2026 | $26.11 | $26.23 | $26.05 | $26.20 | +0.38% | 10,062 |
| Apr 20, 2026 | $26.20 | $26.20 | $26.06 | $26.10 | -0.04% | 11,238 |
| Apr 17, 2026 | $26.12 | $26.32 | $26.11 | $26.11 | -0.04% | 14,167 |
| Apr 16, 2026 | $26.28 | $26.30 | $26.11 | $26.12 | -0.11% | 23,206 |
| Apr 15, 2026 | $26.12 | $26.27 | $26.00 | $26.15 | +0.23% | 15,534 |
| Apr 14, 2026 | $26.02 | $26.09 | $25.99 | $26.09 | +0.62% | 45,446 |
| Apr 13, 2026 | $25.92 | $26.03 | $25.87 | $25.93 | -0.17% | 13,827 |
| Apr 10, 2026 | $26.00 | $26.01 | $25.90 | $25.98 | -0.10% | 7,031 |
| Apr 9, 2026 | $26.02 | $26.02 | $25.85 | $26.00 | +0.15% | 12,758 |
| Apr 8, 2026 | $26.05 | $26.05 | $25.95 | $25.96 | +0.70% | 9,050 |
| Apr 7, 2026 | $25.78 | $25.81 | $25.70 | $25.78 | -0.12% | 14,385 |
| Apr 6, 2026 | $25.75 | $25.87 | $25.71 | $25.81 | +0.23% | 42,012 |
| Apr 2, 2026 | $25.58 | $25.75 | $25.58 | $25.75 | +0.59% | 15,506 |
| Apr 1, 2026 | $25.55 | $25.73 | $25.50 | $25.60 | -0.66% | 55,757 |
| Mar 31, 2026 | $25.90 | $26.12 | $25.76 | $25.77 | -0.31% | 157,481 |
| Mar 30, 2026 | $26.10 | $26.10 | $25.85 | $25.85 | -0.12% | 11,366 |
| Mar 27, 2026 | $26.15 | $26.15 | $25.87 | $25.88 | -0.50% | 15,348 |
| Mar 26, 2026 | $26.11 | $26.25 | $26.01 | $26.01 | -0.91% | 15,064 |
| Mar 25, 2026 | $26.18 | $26.28 | $26.16 | $26.25 | +0.27% | 7,485 |
| Mar 24, 2026 | $26.14 | $26.35 | $26.05 | $26.18 | -0.23% | 16,817 |
| Mar 23, 2026 | $26.14 | $26.41 | $26.14 | $26.24 | +1.82% | 46,145 |
| Mar 20, 2026 | $26.35 | $26.45 | $25.77 | $25.77 | -2.16% | 20,420 |
| Mar 19, 2026 | $26.31 | $26.38 | $26.25 | $26.34 | -0.12% | 12,616 |
| Mar 18, 2026 | $26.45 | $26.50 | $26.32 | $26.37 | -0.10% | 9,730 |
| Mar 17, 2026 | $26.50 | $26.56 | $26.33 | $26.40 | +0.23% | 19,440 |
| Mar 16, 2026 | $26.50 | $26.50 | $26.33 | $26.34 | -0.11% | 7,381 |
| Mar 13, 2026 | $26.45 | $26.49 | $26.37 | $26.37 | -0.19% | 10,535 |
| Mar 12, 2026 | $26.41 | $26.51 | $26.40 | $26.42 | +0.04% | 7,406 |
| Mar 11, 2026 | $26.65 | $26.65 | $26.40 | $26.41 | -0.26% | 21,064 |
| Mar 10, 2026 | $26.50 | $26.57 | $26.46 | $26.48 | +0.04% | 10,285 |
| Mar 9, 2026 | $26.40 | $26.57 | $26.40 | $26.47 | -0.04% | 29,522 |
| Mar 6, 2026 | $26.52 | $26.63 | $26.45 | $26.48 | -0.38% | 6,676 |
| Mar 5, 2026 | $26.69 | $26.69 | $26.56 | $26.58 | -0.41% | 8,711 |
| Mar 4, 2026 | $26.55 | $26.69 | $26.55 | $26.69 | 0.00% | 60,870 |
| Mar 3, 2026 | $26.55 | $26.70 | $26.43 | $26.69 | +0.30% | 101,289 |
| Mar 2, 2026 | $26.42 | $26.71 | $26.42 | $26.61 | -0.34% | 44,880 |
| Feb 27, 2026 | $26.60 | $26.70 | $26.40 | $26.70 | +0.30% | 86,491 |
| Feb 26, 2026 | $26.60 | $26.68 | $26.50 | $26.62 | -0.04% | 32,409 |
| Feb 25, 2026 | $26.63 | $26.66 | $26.59 | $26.63 | +0.30% | 33,951 |
| Feb 24, 2026 | $26.56 | $26.61 | $26.55 | $26.55 | +0.08% | 43,613 |
| Feb 23, 2026 | $26.68 | $26.68 | $26.52 | $26.53 | -0.30% | 24,404 |
| Feb 20, 2026 | $26.61 | $26.68 | $26.55 | $26.61 | +0.23% | 19,794 |
| Feb 19, 2026 | $26.62 | $26.62 | $26.50 | $26.55 | +0.15% | 5,866 |
| Feb 18, 2026 | $26.50 | $26.63 | $26.50 | $26.51 | -0.04% | 12,431 |
| Feb 17, 2026 | $26.50 | $26.59 | $26.40 | $26.52 | +0.53% | 22,994 |
| Feb 13, 2026 | $26.40 | $26.47 | $26.38 | $26.38 | -0.08% | 8,856 |
| Feb 12, 2026 | $26.52 | $26.55 | $26.40 | $26.40 | -0.19% | 7,580 |
| Feb 11, 2026 | $26.51 | $26.51 | $26.42 | $26.45 | +0.06% | 5,983 |
| Feb 10, 2026 | $26.51 | $26.54 | $26.44 | $26.44 | -0.25% | 13,925 |
| Feb 9, 2026 | $26.44 | $26.52 | $26.44 | $26.50 | +0.23% | 112,012 |
| Feb 6, 2026 | $26.41 | $26.52 | $26.41 | $26.44 | -0.30% | 13,998 |
| Feb 5, 2026 | $26.47 | $26.54 | $26.41 | $26.52 | +0.45% | 30,743 |
| Feb 4, 2026 | $26.60 | $26.60 | $26.40 | $26.40 | -0.04% | 5,836 |
| Feb 3, 2026 | $26.58 | $26.58 | $26.41 | $26.41 | -0.19% | 12,394 |
| Feb 2, 2026 | $26.50 | $26.62 | $26.43 | $26.46 | -0.41% | 25,757 |
| Jan 30, 2026 | $26.44 | $26.62 | $26.41 | $26.57 | +0.49% | 31,529 |
| Jan 29, 2026 | $26.45 | $26.49 | $26.42 | $26.44 | 0.00% | 9,539 |
| Jan 28, 2026 | $26.49 | $26.54 | $26.40 | $26.44 | +0.15% | 6,875 |
| Jan 27, 2026 | $26.36 | $26.47 | $26.36 | $26.40 | -0.04% | 9,677 |
| Jan 26, 2026 | $26.36 | $26.49 | $26.35 | $26.41 | +0.15% | 19,286 |
| Jan 23, 2026 | $26.47 | $26.58 | $26.31 | $26.37 | -0.73% | 29,653 |
| Jan 22, 2026 | $26.53 | $26.59 | $26.44 | $26.57 | +0.13% | 17,194 |
| Jan 21, 2026 | $26.30 | $26.56 | $26.30 | $26.53 | +1.11% | 13,940 |
| Jan 20, 2026 | $26.25 | $26.29 | $26.20 | $26.24 | -0.08% | 21,172 |
| Jan 16, 2026 | $26.30 | $26.35 | $26.26 | $26.26 | -0.15% | 16,512 |
| Jan 15, 2026 | $26.34 | $26.39 | $26.29 | $26.30 | +0.15% | 33,949 |
| Jan 14, 2026 | $26.40 | $26.41 | $26.26 | $26.26 | 0.00% | 26,297 |
| Jan 13, 2026 | $26.32 | $26.43 | $26.24 | $26.26 | -0.34% | 32,305 |
| Jan 12, 2026 | $26.31 | $26.38 | $26.31 | $26.35 | +0.04% | 9,211 |
| Jan 9, 2026 | $26.42 | $26.42 | $26.31 | $26.34 | -0.04% | 16,234 |
| Jan 8, 2026 | $26.35 | $26.45 | $26.35 | $26.35 | -0.38% | 7,496 |
| Jan 7, 2026 | $26.46 | $26.46 | $26.35 | $26.45 | +0.08% | 10,866 |
| Jan 6, 2026 | $26.33 | $26.44 | $26.31 | $26.43 | +0.34% | 22,047 |
| Jan 5, 2026 | $26.15 | $26.37 | $26.15 | $26.34 | +0.77% | 24,946 |
| Jan 2, 2026 | $26.04 | $26.16 | $25.90 | $26.14 | +0.97% | 24,663 |
| Dec 31, 2025 | $26.05 | $26.18 | $25.89 | $25.89 | -2.12% | 110,772 |
| Dec 30, 2025 | $26.45 | $26.53 | $26.44 | $26.45 | 0.00% | 23,731 |
| Dec 29, 2025 | $26.50 | $26.50 | $26.34 | $26.45 | +0.04% | 6,748 |
| Dec 26, 2025 | $26.49 | $26.55 | $26.42 | $26.44 | -0.23% | 5,666 |
| Dec 24, 2025 | $26.49 | $26.52 | $26.43 | $26.50 | +0.08% | 9,898 |
| Dec 23, 2025 | $26.51 | $26.55 | $26.47 | $26.48 | -0.15% | 9,601 |
| Dec 22, 2025 | $26.48 | $26.58 | $26.47 | $26.52 | +0.07% | 31,203 |
| Dec 19, 2025 | $26.58 | $26.58 | $26.48 | $26.50 | -0.08% | 11,012 |
| Dec 18, 2025 | $26.46 | $26.52 | $26.40 | $26.52 | +0.08% | 39,993 |
| Dec 17, 2025 | $26.52 | $26.56 | $26.46 | $26.50 | -0.08% | 419,035 |
| Dec 16, 2025 | $26.57 | $26.58 | $26.48 | $26.52 | -0.04% | 9,871 |
| Dec 15, 2025 | $26.53 | $26.58 | $26.47 | $26.53 | +0.26% | 18,998 |
| Dec 12, 2025 | $26.30 | $26.46 | $26.30 | $26.46 | -0.07% | 6,554 |
| Dec 11, 2025 | $26.48 | $26.49 | $26.36 | $26.48 | +0.23% | 9,132 |
| Dec 10, 2025 | $26.37 | $26.45 | $26.31 | $26.42 | +0.27% | 13,373 |
| Dec 9, 2025 | $26.38 | $26.38 | $26.30 | $26.35 | +0.19% | 18,914 |
| Dec 8, 2025 | $26.34 | $26.38 | $26.30 | $26.30 | -0.27% | 6,510 |
| Dec 5, 2025 | $26.35 | $26.37 | $26.29 | $26.37 | +0.27% | 15,262 |
| Dec 4, 2025 | $26.35 | $26.35 | $26.29 | $26.30 | +0.11% | 12,501 |
| Dec 3, 2025 | $26.35 | $26.37 | $26.26 | $26.27 | -0.27% | 18,623 |
| Dec 2, 2025 | $26.35 | $26.36 | $26.30 | $26.34 | -0.11% | 19,328 |
| Dec 1, 2025 | $26.38 | $26.38 | $26.35 | $26.37 | +0.42% | 16,446 |
| Nov 28, 2025 | $26.28 | $26.33 | $26.26 | $26.26 | -0.11% | 12,652 |
| Nov 26, 2025 | $26.35 | $26.38 | $26.25 | $26.29 | +0.27% | 17,309 |
| Nov 25, 2025 | $26.34 | $26.34 | $26.20 | $26.22 | -0.32% | 22,616 |
| Nov 24, 2025 | $26.28 | $26.35 | $26.26 | $26.31 | +0.17% | 10,573 |
| Nov 21, 2025 | $26.16 | $26.35 | $26.16 | $26.26 | +0.19% | 15,579 |
| Nov 20, 2025 | $26.22 | $26.30 | $26.21 | $26.21 | -0.15% | 14,736 |
| Nov 19, 2025 | $26.26 | $26.27 | $26.23 | $26.25 | -0.04% | 24,797 |
| Nov 18, 2025 | $26.23 | $26.27 | $26.20 | $26.26 | +0.19% | 38,796 |
| Nov 17, 2025 | $26.30 | $26.34 | $26.21 | $26.21 | 0.00% | 15,329 |
| Nov 14, 2025 | $26.28 | $26.30 | $26.20 | $26.21 | 0.00% | 10,921 |
| Nov 13, 2025 | $26.36 | $26.36 | $26.21 | $26.21 | -0.38% | 10,586 |
| Nov 12, 2025 | $26.28 | $26.33 | $26.23 | $26.31 | +0.30% | 27,187 |
| Nov 11, 2025 | $26.18 | $26.30 | $26.16 | $26.23 | -0.11% | 22,291 |
| Nov 10, 2025 | $26.29 | $26.30 | $26.22 | $26.26 | +0.04% | 20,234 |
| Nov 7, 2025 | $26.26 | $26.35 | $26.25 | $26.25 | -0.15% | 8,115 |
| Nov 6, 2025 | $26.27 | $26.35 | $26.25 | $26.29 | +0.08% | 11,762 |
| Nov 5, 2025 | $26.25 | $26.35 | $26.25 | $26.27 | +0.15% | 8,118 |
| Nov 4, 2025 | $26.29 | $26.29 | $26.16 | $26.23 | 0.00% | 14,891 |
| Nov 3, 2025 | $26.32 | $26.32 | $26.22 | $26.23 | -0.08% | 11,317 |
| Oct 31, 2025 | $26.33 | $26.36 | $26.23 | $26.25 | 0.00% | 82,694 |
| Oct 30, 2025 | $26.33 | $26.33 | $26.22 | $26.25 | -0.10% | 33,299 |
| Oct 29, 2025 | $26.31 | $26.31 | $26.23 | $26.28 | +0.10% | 18,987 |
| Oct 28, 2025 | $26.25 | $26.30 | $26.21 | $26.25 | +0.04% | 13,344 |
| Oct 27, 2025 | $26.29 | $26.29 | $26.20 | $26.24 | +0.11% | 38,060 |
| Oct 24, 2025 | $26.30 | $26.35 | $26.17 | $26.21 | -0.08% | 41,748 |
| Oct 23, 2025 | $26.26 | $26.30 | $26.19 | $26.23 | +0.03% | 23,135 |
| Oct 22, 2025 | $26.30 | $26.30 | $26.16 | $26.22 | -0.11% | 24,995 |
| Oct 21, 2025 | $26.28 | $26.32 | $26.21 | $26.25 | -0.03% | 39,057 |
| Oct 20, 2025 | $26.34 | $26.35 | $26.25 | $26.26 | – | 91,518 |