BANF
Bancfirst Corp
stockNASDAQ
Market OpenOct 21, 2026 10:32:00 AM EDT
109.66USD-0.454%(-0.50)19,132
BANF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 110.03 | 110.03 | 109.03 | 109.66 | -0.454% | 19,132 | 0.000% | |
| 2026-10-20 | 108.56 | 111.24 | 108.56 | 110.16 | +1.991% | 128,204 | -0.454% | |
| 2026-10-19 | 108.98 | 109.78 | 107.83 | 108.01 | -0.936% | 124,177 | +1.528% | |
| 2026-10-16 | 108.56 | 110.58 | 107.95 | 109.03 | +0.814% | 147,120 | +0.578% | |
| 2026-10-15 | 107.86 | 108.98 | 106.82 | 108.15 | +1.330% | 130,115 | +1.396% | |
| 2026-10-14 | 105.34 | 106.74 | 104.88 | 106.73 | -0.037% | 145,315 | +2.745% | |
| 2026-10-13 | 108.03 | 108.22 | 106.32 | 106.77 | -0.475% | 128,872 | +2.707% | |
| 2026-10-12 | 106.01 | 107.63 | 106.01 | 107.28 | +1.036% | 175,148 | +2.218% | |
| 2026-10-09 | 106.57 | 107.01 | 105.87 | 106.18 | -0.674% | 94,278 | +3.277% | |
| 2026-10-08 | 106.09 | 107.37 | 104.81 | 106.90 | +0.840% | 157,455 | +2.582% | |
| 2026-10-07 | 105.59 | 107.27 | 104.52 | 106.01 | -0.730% | 127,549 | +3.443% | |
| 2026-10-06 | 108.16 | 108.99 | 106.35 | 106.79 | -0.725% | 108,371 | +2.688% | |
| 2026-10-05 | 107.83 | 108.69 | 107.35 | 107.57 | -0.472% | 147,899 | +1.943% | |
| 2026-10-02 | 107.96 | 109.30 | 106.82 | 108.08 | +1.493% | 165,966 | +1.462% | |
| 2026-10-01 | 104.77 | 106.94 | 103.90 | 106.49 | +1.149% | 179,180 | +2.977% | |
| 2026-09-30 | 105.83 | 106.15 | 104.74 | 105.28 | -1.006% | 164,563 | +4.160% | Div $0.520 |
| 2026-09-29 | 107.15 | 108.10 | 105.56 | 106.35 | -0.876% | 189,645 | +3.112% | |
| 2026-09-28 | 108.27 | 108.48 | 107.09 | 107.29 | -1.306% | 158,302 | +2.209% | |
| 2026-09-25 | 107.74 | 108.82 | 107.32 | 108.71 | +1.267% | 235,377 | +0.874% | |
| 2026-09-24 | 107.44 | 108.82 | 106.48 | 107.35 | +0.346% | 123,273 | +2.152% | |
| 2026-09-23 | 107.67 | 108.40 | 106.72 | 106.98 | -1.164% | 101,454 | +2.505% | |
| 2026-09-22 | 110.69 | 110.69 | 108.22 | 108.24 | -1.115% | 142,794 | +1.312% | |
| 2026-09-21 | 108.64 | 109.97 | 108.53 | 109.46 | +1.080% | 113,462 | +0.183% | |
| 2026-09-18 | 108.98 | 109.43 | 107.58 | 108.29 | -0.624% | 358,676 | +1.265% | |
| 2026-09-17 | 111.14 | 111.41 | 108.93 | 108.97 | -0.602% | 105,243 | +0.633% | |
| 2026-09-16 | 110.94 | 111.44 | 108.28 | 109.63 | -1.181% | 131,984 | +0.027% | |
| 2026-09-15 | 111.54 | 112.24 | 110.39 | 110.94 | -0.556% | 111,893 | -1.154% | |
| 2026-09-14 | 111.20 | 112.52 | 110.89 | 111.56 | +0.595% | 123,897 | -1.703% | |
| 2026-09-11 | 111.46 | 112.08 | 110.10 | 110.90 | +0.054% | 113,024 | -1.118% | |
| 2026-09-10 | 110.51 | 111.20 | 109.64 | 110.84 | +0.036% | 88,727 | -1.065% | |
| 2026-09-09 | 110.25 | 111.05 | 109.51 | 110.80 | -0.440% | 110,508 | -1.029% | |
| 2026-09-08 | 112.17 | 112.84 | 111.16 | 111.29 | -1.417% | 110,338 | -1.465% | |
| 2026-09-04 | 110.91 | 113.79 | 110.60 | 112.89 | +1.020% | 127,698 | -2.861% | |
| 2026-09-03 | 111.50 | 113.09 | 111.29 | 111.75 | +0.558% | 153,900 | -1.870% | |
| 2026-09-02 | 108.32 | 111.43 | 108.27 | 111.13 | +3.175% | 246,303 | -1.323% | |
| 2026-09-01 | 109.23 | 110.08 | 107.16 | 107.71 | -1.383% | 114,363 | +1.810% | |
| 2026-08-31 | 110.29 | 110.33 | 108.73 | 109.22 | -1.203% | 99,470 | +0.403% | |
| 2026-08-28 | 110.89 | 111.38 | 110.21 | 110.55 | +0.136% | 75,979 | -0.805% | |
| 2026-08-27 | 111.24 | 112.55 | 109.58 | 110.40 | -1.252% | 83,470 | -0.670% | |
| 2026-08-26 | 111.64 | 112.43 | 110.25 | 111.80 | +0.639% | 89,562 | -1.914% | |
| 2026-08-25 | 112.82 | 112.82 | 110.85 | 111.09 | -1.280% | 172,054 | -1.287% | |
| 2026-08-24 | 113.07 | 114.43 | 112.25 | 112.53 | -0.337% | 90,084 | -2.550% | |
| 2026-08-21 | 113.44 | 113.55 | 111.76 | 112.91 | +0.151% | 90,575 | -2.878% | |
| 2026-08-20 | 112.38 | 113.51 | 112.00 | 112.74 | -0.159% | 130,040 | -2.732% | |
| 2026-08-19 | 115.30 | 115.63 | 112.92 | 112.92 | -1.783% | 121,403 | -2.887% | |
| 2026-08-18 | 115.32 | 115.92 | 114.28 | 114.97 | +0.035% | 84,324 | -4.619% | |
| 2026-08-17 | 115.19 | 116.22 | 114.42 | 114.93 | -0.683% | 98,864 | -4.585% | |
| 2026-08-14 | 115.36 | 116.11 | 114.68 | 115.72 | +0.035% | 105,838 | -5.237% | |
| 2026-08-13 | 114.99 | 115.78 | 114.66 | 115.68 | +1.198% | 99,766 | -5.204% | |
| 2026-08-12 | 113.67 | 114.83 | 113.02 | 114.31 | +0.638% | 87,877 | -4.068% | |
| 2026-08-11 | 112.48 | 113.77 | 112.18 | 113.58 | +1.153% | 57,255 | -3.456% | |
| 2026-08-10 | 112.25 | 113.32 | 111.59 | 112.29 | -0.637% | 91,717 | -2.342% | |
| 2026-08-07 | 112.70 | 114.23 | 112.30 | 113.01 | -0.282% | 71,106 | -2.964% | |
| 2026-08-06 | 114.76 | 115.56 | 113.16 | 113.33 | -0.692% | 120,671 | -3.238% | |
| 2026-08-05 | 115.00 | 115.05 | 113.65 | 114.12 | -0.410% | 100,907 | -3.908% | |
| 2026-08-04 | 114.30 | 115.31 | 113.64 | 114.59 | +0.518% | 172,394 | -4.302% | |
| 2026-08-03 | 114.71 | 115.84 | 113.78 | 114.00 | +1.046% | 187,565 | -3.807% | |
| 2026-07-31 | 111.74 | 114.00 | 111.42 | 112.82 | +0.588% | 174,775 | -2.801% | |
| 2026-07-30 | 113.27 | 114.37 | 112.15 | 112.16 | -1.154% | 95,537 | -2.229% | |
| 2026-07-29 | 115.20 | 115.79 | 113.25 | 113.47 | -1.944% | 139,658 | -3.358% | |
| 2026-07-28 | 116.90 | 118.67 | 115.58 | 115.72 | -0.207% | 310,766 | -5.237% | |
| 2026-07-27 | 117.18 | 119.06 | 115.56 | 115.96 | -0.532% | 222,023 | -5.433% | |
| 2026-07-24 | 116.23 | 118.19 | 115.05 | 116.58 | +1.444% | 124,148 | -5.936% | |
| 2026-07-23 | 114.76 | 115.12 | 113.15 | 114.92 | -0.381% | 126,214 | -4.577% | |
| 2026-07-22 | 115.57 | 115.66 | 112.89 | 115.36 | -0.242% | 93,526 | -4.941% | |
| 2026-07-21 | 115.85 | 116.71 | 114.18 | 115.64 | -0.653% | 117,506 | -5.171% | |
| 2026-07-20 | 115.98 | 116.49 | 114.57 | 116.40 | +0.224% | 127,456 | -5.790% | |
| 2026-07-17 | 118.55 | 119.23 | 115.49 | 116.14 | -3.249% | 139,824 | -5.579% | |
| 2026-07-16 | 117.27 | 121.03 | 117.27 | 120.04 | +2.310% | 152,094 | -8.647% | |
| 2026-07-15 | 115.72 | 117.76 | 115.17 | 117.33 | +1.999% | 147,888 | -6.537% | |
| 2026-07-14 | 114.96 | 116.15 | 114.18 | 115.03 | +0.113% | 107,198 | -4.668% | |
| 2026-07-13 | 114.42 | 115.33 | 113.56 | 114.90 | +0.719% | 114,693 | -4.560% | |
| 2026-07-10 | 114.16 | 114.79 | 113.66 | 114.08 | +0.035% | 100,756 | -3.874% | |
| 2026-07-09 | 112.47 | 114.64 | 112.47 | 114.04 | +1.486% | 109,336 | -3.841% | |
| 2026-07-08 | 113.55 | 113.69 | 112.01 | 112.37 | -1.706% | 194,426 | -2.412% | |
| 2026-07-07 | 114.86 | 115.99 | 114.06 | 114.32 | +0.017% | 118,353 | -4.076% | |
| 2026-07-06 | 114.31 | 114.75 | 112.81 | 114.30 | +0.290% | 170,651 | -4.059% | |
| 2026-07-02 | 115.95 | 117.00 | 113.36 | 113.97 | -0.671% | 153,289 | -3.782% | |
| 2026-07-01 | 111.78 | 115.03 | 111.02 | 114.74 | +3.248% | 209,969 | -4.427% | |
| 2026-06-30 | 111.67 | 111.72 | 110.31 | 111.13 | -1.015% | 202,238 | -1.323% | Div $0.490 |
| 2026-06-29 | 114.09 | 114.32 | 111.39 | 112.27 | -2.016% | 292,194 | -2.325% | |
| 2026-06-26 | 113.96 | 115.56 | 113.53 | 114.58 | +1.130% | 923,835 | -4.294% | |
| 2026-06-25 | 114.06 | 116.13 | 112.74 | 113.30 | -0.823% | 209,751 | -3.213% | |
| 2026-06-24 | 112.23 | 114.24 | 112.23 | 114.24 | +2.009% | 172,941 | -4.009% | |
| 2026-06-23 | 112.07 | 112.80 | 111.03 | 111.99 | +0.584% | 227,667 | -2.081% | |
| 2026-06-22 | 111.31 | 112.58 | 110.87 | 111.34 | +0.027% | 222,901 | -1.509% | |
| 2026-06-18 | 111.77 | 113.29 | 110.88 | 111.31 | +0.578% | 455,254 | -1.482% | |
| 2026-06-17 | 113.51 | 115.66 | 109.65 | 110.67 | -2.930% | 292,768 | -0.913% | |
| 2026-06-16 | 114.60 | 115.96 | 113.59 | 114.01 | +0.538% | 194,638 | -3.815% | |
| 2026-06-15 | 116.55 | 117.50 | 113.32 | 113.40 | -2.468% | 147,831 | -3.298% | |
| 2026-06-12 | 115.32 | 116.55 | 114.64 | 116.27 | +1.857% | 165,059 | -5.685% | |
| 2026-06-11 | 114.05 | 115.00 | 112.16 | 114.15 | +0.088% | 150,272 | -3.933% | |
| 2026-06-10 | 113.31 | 115.25 | 113.06 | 114.05 | +1.081% | 167,913 | -3.849% | |
| 2026-06-09 | 111.45 | 114.38 | 111.45 | 112.83 | +1.869% | 126,592 | -2.810% | |
| 2026-06-08 | 110.63 | 112.41 | 110.36 | 110.76 | +0.353% | 144,205 | -0.993% | |
| 2026-06-05 | 110.18 | 111.70 | 110.00 | 110.37 | +0.263% | 138,183 | -0.643% | |
| 2026-06-04 | 108.35 | 111.14 | 108.35 | 110.08 | +2.706% | 226,097 | -0.382% | |
| 2026-06-03 | 109.51 | 109.51 | 106.89 | 107.18 | -2.537% | 141,688 | +2.314% | |
| 2026-06-02 | 107.84 | 110.62 | 107.84 | 109.97 | +1.374% | 172,488 | -0.282% | |
| 2026-06-01 | 109.40 | 109.99 | 107.75 | 108.48 | -1.641% | 128,125 | +1.088% | |
| 2026-05-29 | 110.16 | 110.85 | 109.26 | 110.29 | -0.172% | 173,766 | -0.571% | |
| 2026-05-28 | 110.16 | 112.08 | 109.05 | 110.48 | -0.289% | 135,147 | -0.742% | |
| 2026-05-27 | 112.42 | 113.92 | 110.24 | 110.80 | -1.406% | 104,832 | -1.029% | |
| 2026-05-26 | 111.87 | 113.51 | 110.80 | 112.38 | +0.961% | 156,678 | -2.420% | |
| 2026-05-22 | 111.44 | 112.40 | 110.76 | 111.31 | 0.000% | 78,544 | -1.482% | |
| 2026-05-21 | 111.38 | 112.00 | 109.95 | 111.31 | +0.243% | 78,057 | -1.482% | |
| 2026-05-20 | 108.58 | 111.07 | 107.52 | 111.04 | +2.587% | 190,569 | -1.243% | |
| 2026-05-19 | 107.78 | 110.76 | 106.58 | 108.24 | +0.427% | 176,996 | +1.312% | |
| 2026-05-18 | 107.26 | 108.99 | 105.57 | 107.78 | +0.918% | 187,329 | +1.744% | |
| 2026-05-15 | 108.83 | 109.66 | 106.55 | 106.80 | -1.910% | 202,947 | +2.678% | |
| 2026-05-14 | 109.21 | 111.17 | 108.55 | 108.88 | +0.443% | 142,669 | +0.716% | |
| 2026-05-13 | 109.80 | 110.60 | 107.98 | 108.40 | -1.428% | 118,786 | +1.162% | |
| 2026-05-12 | 111.39 | 111.54 | 107.74 | 109.97 | -0.910% | 96,370 | -0.282% | |
| 2026-05-11 | 113.47 | 114.95 | 110.16 | 110.98 | -1.744% | 112,461 | -1.189% | |
| 2026-05-08 | 112.68 | 113.55 | 109.77 | 112.95 | -0.256% | 128,296 | -2.913% | |
| 2026-05-07 | 114.73 | 115.48 | 113.00 | 113.24 | -1.109% | 122,048 | -3.161% | |
| 2026-05-06 | 115.00 | 116.15 | 113.16 | 114.51 | -0.017% | 148,346 | -4.235% | |
| 2026-05-05 | 111.86 | 114.97 | 110.66 | 114.53 | +2.754% | 130,506 | -4.252% | |
| 2026-05-04 | 111.94 | 113.66 | 111.08 | 111.46 | -1.021% | 103,688 | -1.615% | |
| 2026-05-01 | 112.30 | 114.12 | 110.57 | 112.61 | +0.896% | 98,868 | -2.620% | |
| 2026-04-30 | 110.91 | 113.25 | 109.90 | 111.61 | +0.189% | 177,866 | -1.747% | |
| 2026-04-29 | 113.18 | 113.36 | 111.16 | 111.40 | -2.409% | 81,692 | -1.562% | |
| 2026-04-28 | 115.53 | 116.48 | 113.81 | 114.15 | -0.558% | 181,163 | -3.933% | |
| 2026-04-27 | 113.53 | 115.17 | 113.32 | 114.79 | +1.110% | 78,641 | -4.469% | |
| 2026-04-24 | 114.37 | 115.10 | 111.28 | 113.53 | -1.149% | 70,615 | -3.409% | |
| 2026-04-23 | 114.11 | 115.73 | 114.08 | 114.85 | +0.799% | 93,456 | -4.519% | |
| 2026-04-22 | 114.54 | 115.32 | 113.38 | 113.94 | -0.184% | 79,109 | -3.756% | |
| 2026-04-21 | 115.00 | 115.97 | 112.57 | 114.15 | -0.911% | 109,509 | -3.933% | |
| 2026-04-20 | 117.12 | 119.53 | 113.29 | 115.20 | -1.302% | 214,184 | -4.809% | |
| 2026-04-17 | 116.32 | 121.89 | 115.31 | 116.72 | +4.522% | 311,158 | -6.049% | |
| 2026-04-16 | 112.17 | 113.05 | 111.45 | 111.67 | -1.124% | 113,372 | -1.800% | |
| 2026-04-15 | 114.38 | 114.73 | 112.08 | 112.94 | -1.216% | 99,467 | -2.904% | |
| 2026-04-14 | 114.14 | 115.05 | 112.07 | 114.33 | -0.148% | 107,120 | -4.085% | |
| 2026-04-13 | 113.46 | 114.91 | 112.28 | 114.50 | +0.650% | 72,037 | -4.227% | |
| 2026-04-10 | 114.73 | 114.84 | 112.98 | 113.76 | -1.121% | 102,511 | -3.604% | |
| 2026-04-09 | 112.59 | 116.46 | 112.14 | 115.05 | +1.913% | 109,195 | -4.685% | |
| 2026-04-08 | 114.11 | 115.00 | 112.78 | 112.89 | +2.015% | 156,938 | -2.861% | |
| 2026-04-07 | 109.46 | 110.90 | 109.38 | 110.66 | +0.545% | 113,305 | -0.904% | |
| 2026-04-06 | 108.59 | 110.28 | 107.83 | 110.06 | +0.908% | 92,536 | -0.363% | |
| 2026-04-02 | 107.57 | 109.24 | 106.89 | 109.07 | -0.137% | 56,430 | +0.541% | |
| 2026-04-01 | 109.08 | 112.85 | 108.70 | 109.22 | +0.664% | 114,039 | +0.403% | |
| 2026-03-31 | 109.11 | 110.07 | 107.21 | 108.50 | +0.537% | 186,077 | +1.069% | Div $0.490 |
| 2026-03-30 | 107.21 | 109.00 | 106.89 | 107.92 | +1.124% | 132,860 | +1.612% | |
| 2026-03-27 | 107.45 | 107.51 | 106.10 | 106.72 | -1.504% | 102,587 | +2.755% | |
| 2026-03-26 | 106.10 | 108.59 | 105.99 | 108.35 | +1.437% | 112,244 | +1.209% | |
| 2026-03-25 | 109.38 | 110.44 | 106.39 | 106.81 | -1.571% | 115,886 | +2.663% | |
| 2026-03-24 | 105.97 | 109.69 | 105.89 | 108.52 | +1.307% | 248,938 | +1.050% | |
| 2026-03-23 | 107.34 | 110.16 | 106.54 | 107.12 | +2.116% | 273,488 | +2.371% | |
| 2026-03-20 | 104.20 | 105.66 | 102.66 | 104.90 | +0.672% | 613,268 | +4.538% | |
| 2026-03-19 | 102.60 | 105.01 | 101.48 | 104.20 | +0.813% | 231,964 | +5.240% | |
| 2026-03-18 | 105.21 | 105.57 | 102.89 | 103.36 | -2.555% | 267,201 | +6.095% | |
| 2026-03-17 | 108.19 | 109.31 | 105.79 | 106.07 | -1.100% | 135,240 | +3.385% | |
| 2026-03-16 | 106.92 | 107.61 | 106.10 | 107.25 | +1.122% | 145,588 | +2.247% | |
| 2026-03-13 | 107.90 | 113.90 | 105.81 | 106.06 | -0.730% | 116,219 | +3.394% | |
| 2026-03-12 | 104.73 | 107.81 | 104.68 | 106.84 | -0.150% | 115,007 | +2.639% | |
| 2026-03-11 | 107.63 | 108.40 | 105.80 | 107.00 | -1.164% | 95,639 | +2.486% | |
| 2026-03-10 | 108.29 | 110.62 | 106.55 | 108.26 | -0.414% | 125,869 | +1.293% | |
| 2026-03-09 | 107.39 | 109.61 | 104.06 | 108.71 | -0.110% | 190,169 | +0.874% | |
| 2026-03-06 | 108.63 | 109.15 | 105.70 | 108.83 | -2.386% | 105,931 | +0.763% | |
| 2026-03-05 | 111.69 | 113.78 | 110.81 | 111.49 | -1.293% | 173,583 | -1.641% | |
| 2026-03-04 | 114.64 | 114.97 | 112.10 | 112.95 | -0.370% | 173,542 | -2.913% | |
| 2026-03-03 | 111.01 | 115.63 | 109.91 | 113.37 | +0.319% | 134,524 | -3.272% | |
| 2026-03-02 | 107.90 | 113.46 | 107.90 | 113.01 | +2.736% | 145,855 | -2.964% | |
| 2026-02-27 | 113.46 | 114.25 | 108.68 | 110.00 | -4.836% | 180,808 | -0.309% | |
| 2026-02-26 | 114.95 | 116.84 | 114.52 | 115.59 | +1.173% | 118,559 | -5.130% | |
| 2026-02-25 | 112.73 | 114.39 | 111.40 | 114.25 | +2.411% | 313,237 | -4.018% | |
| 2026-02-24 | 111.03 | 112.79 | 110.12 | 111.56 | +0.859% | 141,421 | -1.703% | |
| 2026-02-23 | 116.52 | 116.79 | 110.04 | 110.61 | -5.267% | 138,830 | -0.859% | |
| 2026-02-20 | 115.21 | 116.76 | 114.03 | 116.76 | +1.416% | 99,036 | -6.081% | |
| 2026-02-19 | 115.56 | 116.70 | 114.28 | 115.13 | -1.151% | 92,656 | -4.751% | |
| 2026-02-18 | 116.96 | 118.71 | 115.54 | 116.47 | -0.308% | 78,799 | -5.847% | |
| 2026-02-17 | 118.37 | 119.28 | 116.83 | 116.83 | -0.722% | 72,406 | -6.137% | |
| 2026-02-13 | 116.66 | 117.69 | 114.13 | 117.68 | +1.501% | 65,189 | -6.815% | |
| 2026-02-12 | 117.70 | 117.92 | 114.17 | 115.94 | -0.515% | 72,494 | -5.417% | |
| 2026-02-11 | 119.99 | 122.20 | 115.87 | 116.54 | -2.583% | 101,538 | -5.904% | |
| 2026-02-10 | 119.94 | 121.03 | 119.00 | 119.63 | -0.631% | 99,392 | -8.334% | |
| 2026-02-09 | 118.69 | 120.94 | 118.34 | 120.39 | +1.134% | 78,029 | -8.913% | |
| 2026-02-06 | 117.95 | 120.00 | 116.81 | 119.04 | +2.014% | 128,833 | -7.880% | |
| 2026-02-05 | 116.38 | 118.87 | 115.75 | 116.69 | +0.189% | 90,399 | -6.025% | |
| 2026-02-04 | 113.89 | 117.55 | 113.68 | 116.47 | +3.062% | 75,384 | -5.847% | |
| 2026-02-03 | 111.72 | 114.08 | 110.53 | 113.01 | +0.812% | 118,578 | -2.964% | |
| 2026-02-02 | 110.26 | 112.94 | 110.26 | 112.10 | +1.955% | 112,575 | -2.177% | |
| 2026-01-30 | 108.79 | 110.23 | 108.50 | 109.95 | +0.714% | 201,968 | -0.264% | |
| 2026-01-29 | 108.22 | 109.53 | 107.99 | 109.17 | +1.140% | 115,148 | +0.449% | |
| 2026-01-28 | 109.00 | 110.06 | 107.94 | 107.94 | -1.199% | 86,952 | +1.593% | |
| 2026-01-27 | 108.76 | 109.52 | 108.19 | 109.25 | +0.608% | 73,756 | +0.375% | |
| 2026-01-26 | 108.18 | 109.78 | 107.31 | 108.59 | +0.111% | 128,533 | +0.985% | |
| 2026-01-23 | 115.92 | 117.00 | 107.44 | 108.47 | -7.575% | 279,044 | +1.097% | |
| 2026-01-22 | 115.98 | 117.91 | 115.98 | 117.36 | +1.225% | 108,689 | -6.561% | |
| 2026-01-21 | 112.47 | 116.51 | 112.47 | 115.94 | +3.926% | 134,180 | -5.417% | |
| 2026-01-20 | 111.07 | 113.25 | 110.82 | 111.56 | -1.091% | 70,083 | -1.703% | |
| 2026-01-16 | 113.93 | 114.95 | 112.77 | 112.79 | -1.317% | 92,215 | -2.775% | |
| 2026-01-15 | 111.84 | 114.50 | 108.13 | 114.30 | +2.442% | 76,345 | -4.055% | |
| 2026-01-14 | 109.10 | 111.63 | 108.32 | 111.57 | +2.320% | 92,573 | -1.712% | |
| 2026-01-13 | 109.05 | 109.45 | 107.65 | 109.04 | +0.230% | 57,879 | +0.569% | |
| 2026-01-12 | 109.28 | 109.44 | 108.09 | 108.79 | -1.440% | 99,607 | +0.800% | |
| 2026-01-09 | 112.35 | 113.29 | 105.05 | 110.38 | -1.736% | 143,436 | -0.652% | |
| 2026-01-08 | 108.32 | 112.80 | 107.77 | 112.33 | +3.702% | 149,320 | -2.377% | |
| 2026-01-07 | 108.68 | 108.68 | 107.06 | 108.32 | -0.184% | 112,974 | +1.237% | |
| 2026-01-06 | 106.55 | 108.73 | 105.62 | 108.52 | +1.269% | 117,896 | +1.050% | |
| 2026-01-05 | 105.89 | 111.49 | 105.86 | 107.16 | +0.648% | 143,507 | +2.333% | |
| 2026-01-02 | 106.25 | 108.70 | 104.49 | 106.47 | +0.424% | 157,083 | +2.996% | |
| 2025-12-31 | 108.15 | 108.15 | 105.64 | 106.02 | -1.888% | 184,644 | +3.433% | Div $0.490 |
| 2025-12-30 | 108.30 | 108.81 | 107.24 | 108.06 | -0.222% | 88,447 | +1.481% | |
| 2025-12-29 | 109.73 | 109.73 | 108.12 | 108.30 | -1.303% | 62,841 | +1.256% | |
| 2025-12-26 | 109.80 | 110.64 | 108.91 | 109.73 | +0.128% | 68,801 | -0.064% | |
| 2025-12-24 | 110.21 | 110.83 | 109.10 | 109.59 | -0.490% | 97,990 | +0.064% | |
| 2025-12-23 | 110.78 | 111.96 | 110.13 | 110.13 | -1.184% | 69,814 | -0.427% | |
| 2025-12-22 | 112.78 | 113.41 | 109.61 | 111.45 | -1.021% | 205,850 | -1.606% | |
| 2025-12-19 | 112.07 | 112.99 | 111.12 | 112.60 | +0.124% | 438,383 | -2.611% | |
| 2025-12-18 | 112.56 | 113.44 | 111.51 | 112.46 | +0.653% | 109,727 | -2.490% | |
| 2025-12-17 | 112.45 | 114.60 | 111.32 | 111.73 | -0.992% | 93,269 | -1.853% | |
| 2025-12-16 | 114.10 | 114.50 | 112.25 | 112.85 | -0.791% | 166,788 | -2.827% | |
| 2025-12-15 | 114.40 | 115.00 | 112.50 | 113.75 | +0.415% | 138,515 | -3.596% | |
| 2025-12-12 | 114.11 | 114.32 | 112.14 | 113.28 | -0.123% | 113,789 | -3.196% | |
| 2025-12-11 | 111.74 | 114.25 | 111.27 | 113.42 | +1.440% | 111,839 | -3.315% | |
| 2025-12-10 | 108.54 | 112.82 | 108.54 | 111.81 | +2.781% | 165,913 | -1.923% | |
| 2025-12-09 | 109.10 | 110.68 | 108.61 | 108.78 | -0.234% | 83,072 | +0.804% | |
| 2025-12-08 | 109.82 | 110.59 | 108.75 | 109.04 | -0.283% | 153,695 | +0.569% | |
| 2025-12-05 | 110.10 | 111.00 | 108.45 | 109.35 | -0.753% | 94,582 | +0.283% | |
| 2025-12-04 | 110.59 | 112.00 | 108.50 | 110.18 | -0.926% | 123,026 | -0.472% | |
| 2025-12-03 | 112.14 | 113.06 | 110.26 | 111.21 | -0.224% | 157,928 | -1.394% | |
| 2025-12-02 | 111.90 | 112.28 | 110.00 | 111.46 | +0.433% | 131,689 | -1.615% | |
| 2025-12-01 | 109.86 | 112.53 | 107.66 | 110.98 | +0.126% | 103,052 | -1.189% | |
| 2025-11-28 | 111.53 | 112.01 | 107.44 | 110.84 | -0.690% | 71,455 | -1.065% | |
| 2025-11-26 | 112.47 | 113.88 | 111.22 | 111.61 | -1.405% | 180,716 | -1.747% | |
| 2025-11-25 | 111.77 | 114.93 | 111.77 | 113.20 | +1.982% | 114,203 | -3.127% | |
| 2025-11-24 | 110.04 | 112.00 | 108.61 | 111.00 | +0.516% | 86,950 | -1.207% | |
| 2025-11-21 | 106.69 | 112.00 | 105.55 | 110.43 | +3.690% | 166,718 | -0.697% | |
| 2025-11-20 | 108.99 | 109.72 | 105.55 | 106.50 | -1.142% | 149,935 | +2.967% | |
| 2025-11-19 | 107.65 | 109.26 | 107.17 | 107.73 | +0.074% | 109,363 | +1.792% | |
| 2025-11-18 | 106.73 | 109.48 | 105.70 | 107.65 | +0.655% | 163,225 | +1.867% | |
| 2025-11-17 | 110.97 | 111.17 | 105.74 | 106.95 | -3.761% | 129,958 | +2.534% | |
| 2025-11-14 | 110.18 | 111.43 | 108.48 | 111.13 | +0.862% | 103,813 | -1.323% | |
| 2025-11-13 | 111.58 | 113.00 | 109.78 | 110.18 | -1.844% | 104,223 | -0.472% | |
| 2025-11-12 | 112.79 | 114.90 | 111.72 | 112.25 | -0.576% | 118,477 | -2.307% | |
| 2025-11-11 | 112.63 | 113.98 | 111.23 | 112.90 | +0.151% | 108,576 | -2.870% | |
| 2025-11-10 | 111.19 | 113.17 | 110.76 | 112.73 | +1.825% | 103,597 | -2.723% | |
| 2025-11-07 | 108.93 | 110.81 | 107.66 | 110.71 | +2.046% | 130,979 | -0.948% | |
| 2025-11-06 | 110.00 | 110.49 | 108.44 | 108.49 | -1.943% | 108,238 | +1.078% | |
| 2025-11-05 | 109.24 | 111.39 | 107.44 | 110.64 | +1.663% | 77,156 | -0.886% | |
| 2025-11-04 | 107.91 | 109.01 | 107.00 | 108.83 | +0.554% | 108,221 | +0.763% | |
| 2025-11-03 | 108.27 | 109.53 | 106.71 | 108.23 | -0.579% | 130,887 | +1.321% | |
| 2025-10-31 | 108.90 | 109.38 | 107.92 | 108.86 | -0.784% | 136,410 | +0.735% | |
| 2025-10-30 | 108.92 | 111.00 | 108.92 | 109.72 | +0.247% | 88,157 | -0.055% | |
| 2025-10-29 | 110.92 | 113.02 | 108.94 | 109.45 | -1.865% | 130,075 | +0.192% | |
| 2025-10-28 | 112.58 | 112.58 | 110.75 | 111.53 | -0.933% | 100,813 | -1.677% | |
| 2025-10-27 | 113.07 | 113.19 | 111.57 | 112.58 | -0.168% | 67,245 | -2.594% | |
| 2025-10-24 | 112.32 | 113.08 | 111.65 | 112.77 | +1.321% | 68,830 | -2.758% | |
| 2025-10-23 | 112.57 | 113.62 | 111.11 | 111.30 | -1.269% | 82,181 | -1.473% | |
| 2025-10-22 | 113.59 | 115.09 | 112.24 | 112.73 | -0.318% | 121,516 | -2.723% | |
| 2025-10-21 | 114.53 | 115.00 | 112.91 | 113.09 | -1.515% | 84,292 | -3.033% | |
| 2025-10-20 | 113.10 | 115.00 | 112.56 | 114.83 | +1.682% | 107,493 | -4.502% | |
| 2025-10-17 | 115.18 | 119.00 | 112.54 | 112.93 | -1.526% | 170,665 | -2.896% | |
| 2025-10-16 | 122.32 | 123.00 | 113.81 | 114.68 | -6.529% | 189,659 | -4.377% | |
| 2025-10-15 | 126.02 | 126.14 | 122.11 | 122.69 | -2.142% | 85,741 | -10.620% | |
| 2025-10-14 | 120.00 | 125.67 | 120.00 | 125.38 | +3.753% | 115,957 | -12.534% | |
| 2025-10-13 | 121.38 | 121.60 | 119.97 | 120.84 | +0.625% | 142,732 | -9.252% | |
| 2025-10-10 | 124.04 | 125.12 | 119.85 | 120.09 | -3.325% | 115,626 | -8.685% | |
| 2025-10-09 | 124.84 | 124.87 | 123.13 | 124.22 | -0.711% | 64,157 | -11.721% | |
| 2025-10-08 | 126.86 | 127.45 | 125.00 | 125.11 | -0.785% | 66,962 | -12.349% | |
| 2025-10-07 | 126.99 | 128.87 | 125.95 | 126.10 | -0.873% | 117,029 | -13.037% | |
| 2025-10-06 | 127.41 | 128.95 | 125.72 | 127.21 | +0.537% | 132,497 | -13.796% | |
| 2025-10-03 | 124.79 | 127.32 | 124.79 | 126.53 | +1.301% | 113,234 | -13.333% | |
| 2025-10-02 | 124.90 | 126.00 | 123.50 | 124.91 | -0.260% | 70,245 | -12.205% | |
| 2025-10-01 | 125.52 | 126.75 | 124.00 | 125.23 | -0.965% | 88,941 | -12.433% | |
| 2025-09-30 | 126.92 | 127.94 | 124.86 | 126.45 | -0.987% | 102,547 | -13.278% | Div $0.490 |
| 2025-09-29 | 130.99 | 131.40 | 127.46 | 127.71 | -2.355% | 163,261 | -14.134% | |
| 2025-09-26 | 130.86 | 132.29 | 130.23 | 130.79 | +0.299% | 95,851 | -16.156% | |
| 2025-09-25 | 130.78 | 131.08 | 129.57 | 130.40 | -0.466% | 90,220 | -15.905% | |
| 2025-09-24 | 129.74 | 131.83 | 129.55 | 131.01 | +0.866% | 116,280 | -16.296% | |
| 2025-09-23 | 129.68 | 131.98 | 129.16 | 129.88 | +0.507% | 128,391 | -15.571% | |
| 2025-09-22 | 131.07 | 131.53 | 129.13 | 129.23 | -1.957% | 134,014 | -15.144% | |
| 2025-09-19 | 135.37 | 135.41 | 131.81 | 131.81 | -2.579% | 434,301 | -16.804% | |
| 2025-09-18 | 132.06 | 135.38 | 131.99 | 135.30 | +3.180% | 164,627 | -18.950% | |
| 2025-09-17 | 129.42 | 133.75 | 129.00 | 131.13 | +1.675% | 149,186 | -16.373% | |
| 2025-09-16 | 132.63 | 133.66 | 128.88 | 128.97 | -3.183% | 160,078 | -14.972% | |
| 2025-09-15 | 133.99 | 135.05 | 132.88 | 133.21 | -0.247% | 252,194 | -17.679% | |
| 2025-09-12 | 134.44 | 135.00 | 133.25 | 133.54 | -0.751% | 117,064 | -17.882% | |
| 2025-09-11 | 134.16 | 135.00 | 133.85 | 134.55 | +0.425% | 137,789 | -18.499% | |
| 2025-09-10 | 133.79 | 135.00 | 133.50 | 133.98 | -0.060% | 117,716 | -18.152% | |
| 2025-09-09 | 135.01 | 135.73 | 133.05 | 134.06 | -0.909% | 110,015 | -18.201% | |
| 2025-09-08 | 134.73 | 135.76 | 133.58 | 135.29 | +0.760% | 82,120 | -18.944% | |
| 2025-09-05 | 136.79 | 138.77 | 133.81 | 134.27 | -1.619% | 114,518 | -18.329% | |
| 2025-09-04 | 133.97 | 136.59 | 133.59 | 136.48 | +2.209% | 91,104 | -19.651% | |
| 2025-09-03 | 132.57 | 133.86 | 132.37 | 133.53 | +0.459% | 74,666 | -17.876% | |
| 2025-09-02 | 131.44 | 133.01 | 130.10 | 132.92 | -0.038% | 76,886 | -17.499% | |
| 2025-08-29 | 134.32 | 134.99 | 132.97 | 132.97 | -0.961% | 98,035 | -17.530% | |
| 2025-08-28 | 134.49 | 134.50 | 133.04 | 134.26 | +0.306% | 102,670 | -18.323% | |
| 2025-08-27 | 132.55 | 134.13 | 132.55 | 133.85 | +0.738% | 81,124 | -18.072% | |
| 2025-08-26 | 131.65 | 133.19 | 129.96 | 132.87 | +0.781% | 107,941 | -17.468% | |
| 2025-08-25 | 131.70 | 133.16 | 130.63 | 131.84 | -0.798% | 99,365 | -16.823% | |
| 2025-08-22 | 126.01 | 133.00 | 126.01 | 132.90 | +5.896% | 139,482 | -17.487% | |
| 2025-08-21 | 126.15 | 126.44 | 125.10 | 125.50 | -0.728% | 102,716 | -12.622% | |
| 2025-08-20 | 125.63 | 126.68 | 125.14 | 126.42 | +0.862% | 81,689 | -13.257% | |
| 2025-08-19 | 124.98 | 125.87 | 124.40 | 125.34 | +0.280% | 68,466 | -12.510% | |
| 2025-08-18 | 123.48 | 124.99 | 123.00 | 124.99 | +1.544% | 96,938 | -12.265% | |
| 2025-08-15 | 125.14 | 125.14 | 122.92 | 123.09 | -1.504% | 117,315 | -10.911% | |
| 2025-08-14 | 125.51 | 125.51 | 123.83 | 124.97 | -1.350% | 81,375 | -12.251% | |
| 2025-08-13 | 125.00 | 127.00 | 124.86 | 126.68 | +1.441% | 136,689 | -13.435% | |
| 2025-08-12 | 121.03 | 124.99 | 121.03 | 124.88 | +3.558% | 120,287 | -12.188% | |
| 2025-08-11 | 121.68 | 121.68 | 119.89 | 120.59 | -0.364% | 72,871 | -9.064% | |
| 2025-08-08 | 120.89 | 121.91 | 120.25 | 121.03 | +0.900% | 59,923 | -9.394% | |
| 2025-08-07 | 122.82 | 122.82 | 119.73 | 119.95 | -1.938% | 74,235 | -8.579% | |
| 2025-08-06 | 123.17 | 123.74 | 121.37 | 122.32 | -0.350% | 140,206 | -10.350% | |
| 2025-08-05 | 122.83 | 122.90 | 120.64 | 122.75 | -0.098% | 111,771 | -10.664% | |
| 2025-08-04 | 122.21 | 122.97 | 121.60 | 122.87 | +0.466% | 72,853 | -10.751% | |
| 2025-08-01 | 123.50 | 123.50 | 121.14 | 122.30 | -1.783% | 198,648 | -10.335% | |
| 2025-07-31 | 123.93 | 125.96 | 123.31 | 124.52 | -0.408% | 134,027 | -11.934% | |
| 2025-07-30 | 127.26 | 127.73 | 124.62 | 125.03 | -1.178% | 152,216 | -12.293% | |
| 2025-07-29 | 127.81 | 128.37 | 126.39 | 126.52 | -0.386% | 91,949 | -13.326% | |
| 2025-07-28 | 126.82 | 127.47 | 126.47 | 127.01 | +0.300% | 75,483 | -13.660% | |
| 2025-07-25 | 126.69 | 127.13 | 125.68 | 126.63 | -0.173% | 67,341 | -13.401% | |
| 2025-07-24 | 128.26 | 128.90 | 126.72 | 126.85 | -1.567% | 90,535 | -13.551% | |
| 2025-07-23 | 132.05 | 132.05 | 128.06 | 128.87 | -1.873% | 114,310 | -14.906% | |
| 2025-07-22 | 133.07 | 134.13 | 131.32 | 131.33 | -1.374% | 132,724 | -16.500% | |
| 2025-07-21 | 135.93 | 135.93 | 132.88 | 133.16 | -1.582% | 200,352 | -17.648% | |
| 2025-07-18 | 136.85 | 137.40 | 131.46 | 135.30 | +3.062% | 231,659 | -18.950% | |
| 2025-07-17 | 127.82 | 132.64 | 126.56 | 131.28 | +2.715% | 269,399 | -16.469% | |
| 2025-07-16 | 127.39 | 128.62 | 125.54 | 127.81 | +1.188% | 144,356 | -14.201% | |
| 2025-07-15 | 130.94 | 131.24 | 126.30 | 126.31 | -3.565% | 224,456 | -13.182% | |
| 2025-07-14 | 128.15 | 131.25 | 128.15 | 130.98 | +1.598% | 275,505 | -16.277% | |
| 2025-07-11 | 130.67 | 130.81 | 128.76 | 128.92 | -1.520% | 248,360 | -14.939% | |
| 2025-07-10 | 130.06 | 131.78 | 129.07 | 130.91 | +0.661% | 204,180 | -16.233% | |
| 2025-07-09 | 130.69 | 131.05 | 129.31 | 130.05 | +0.158% | 78,068 | -15.679% | |
| 2025-07-08 | 129.49 | 131.07 | 127.65 | 129.84 | +0.390% | 173,423 | -15.545% | |
| 2025-07-07 | 130.34 | 132.00 | 128.54 | 129.34 | -1.530% | 140,503 | -15.216% | |
| 2025-07-03 | 130.88 | 131.95 | 129.35 | 131.35 | +1.132% | 50,279 | -16.513% | |
| 2025-07-02 | 128.10 | 129.95 | 124.98 | 129.88 | +1.851% | 104,479 | -15.568% | |
| 2025-07-01 | 123.49 | 128.75 | 121.39 | 127.52 | +3.155% | 97,641 | -14.006% | |
| 2025-06-30 | 124.71 | 125.18 | 123.54 | 123.62 | -1.112% | 85,341 | -11.293% | Div $0.460 |
| 2025-06-27 | 125.51 | 126.05 | 123.95 | 125.01 | +0.176% | 611,925 | -12.279% | |
| 2025-06-26 | 123.08 | 125.92 | 121.92 | 124.79 | +1.587% | 70,593 | -12.124% | |
| 2025-06-25 | 123.39 | 123.64 | 122.05 | 122.84 | -0.446% | 80,818 | -10.729% | |
| 2025-06-24 | 124.00 | 125.38 | 122.73 | 123.39 | +0.016% | 104,575 | -11.127% | |
| 2025-06-23 | 119.40 | 123.45 | 119.27 | 123.37 | +3.221% | 85,657 | -11.113% | |
| 2025-06-20 | 119.40 | 119.75 | 117.92 | 119.52 | +0.827% | 191,813 | -8.250% | |
| 2025-06-18 | 117.85 | 120.02 | 117.27 | 118.54 | +0.424% | 72,817 | -7.491% | |
| 2025-06-17 | 117.85 | 119.00 | 117.59 | 118.04 | -0.798% | 77,979 | -7.099% | |
| 2025-06-16 | 121.19 | 121.80 | 118.61 | 118.99 | -0.759% | 122,657 | -7.841% | |
| 2025-06-13 | 121.44 | 122.11 | 119.79 | 119.90 | -2.686% | 109,524 | -8.540% | |
| 2025-06-12 | 122.52 | 123.54 | 121.47 | 123.21 | -0.004% | 69,475 | -10.997% | |
| 2025-06-11 | 125.50 | 125.50 | 122.66 | 123.22 | -1.499% | 72,636 | -11.001% | |
| 2025-06-10 | 123.48 | 125.26 | 123.07 | 125.09 | +1.716% | 79,596 | -12.335% | |
| 2025-06-09 | 122.97 | 124.66 | 122.32 | 122.98 | -0.065% | 83,356 | -10.831% | |
| 2025-06-06 | 122.48 | 123.58 | 121.96 | 123.06 | +1.947% | 76,569 | -10.889% | |
| 2025-06-05 | 121.83 | 122.09 | 120.20 | 120.71 | -0.960% | 72,210 | -9.154% | |
| 2025-06-04 | 123.50 | 124.47 | 121.73 | 121.88 | -1.591% | 55,250 | -10.026% | |
| 2025-06-03 | 121.63 | 124.49 | 121.10 | 123.85 | +1.491% | 71,719 | -11.457% | |
| 2025-06-02 | 123.76 | 124.03 | 121.54 | 122.03 | -1.354% | 82,991 | -10.137% | |
| 2025-05-30 | 123.87 | 124.15 | 122.09 | 123.70 | -0.266% | 110,118 | -11.354% | |
| 2025-05-29 | 123.66 | 126.25 | 122.67 | 124.03 | +0.255% | 58,086 | -11.589% | |
| 2025-05-28 | 125.53 | 126.27 | 123.13 | 123.72 | -1.926% | 78,965 | -11.364% | |
| 2025-05-27 | 123.93 | 126.78 | 123.12 | 126.15 | +2.678% | 91,847 | -13.072% | |
| 2025-05-23 | 121.21 | 123.81 | 121.21 | 122.86 | -0.775% | 68,972 | -10.744% | |
| 2025-05-22 | 124.84 | 126.26 | 123.82 | 123.82 | -1.660% | 76,334 | -11.436% | |
| 2025-05-21 | 128.92 | 129.10 | 125.62 | 125.91 | -2.802% | 100,564 | -12.906% | |
| 2025-05-20 | 130.00 | 130.08 | 128.70 | 129.54 | -0.323% | 69,050 | -15.347% | |
| 2025-05-19 | 127.94 | 129.97 | 127.25 | 129.96 | +1.136% | 88,277 | -15.620% | |
| 2025-05-16 | 128.05 | 129.22 | 125.99 | 128.50 | +0.203% | 79,382 | -14.661% | |
| 2025-05-15 | 128.29 | 128.97 | 127.39 | 128.24 | +0.289% | 95,643 | -14.488% | |
| 2025-05-14 | 128.00 | 128.80 | 127.35 | 127.87 | -0.436% | 101,178 | -14.241% | |
| 2025-05-13 | 125.01 | 128.56 | 122.50 | 128.43 | +0.801% | 117,177 | -14.615% | |
| 2025-05-12 | 126.32 | 128.96 | 126.27 | 127.41 | +3.468% | 123,014 | -13.931% | |
| 2025-05-09 | 122.90 | 123.35 | 121.99 | 123.14 | +0.114% | 62,218 | -10.947% | |
| 2025-05-08 | 122.47 | 123.43 | 121.04 | 123.00 | +1.619% | 71,449 | -10.846% | |
| 2025-05-07 | 122.04 | 122.09 | 120.48 | 121.04 | +0.340% | 98,577 | -9.402% | |
| 2025-05-06 | 117.10 | 121.38 | 117.10 | 120.63 | -0.724% | 64,473 | -9.094% | |
| 2025-05-05 | 120.39 | 122.03 | 120.39 | 121.51 | +0.231% | 81,033 | -9.752% | |
| 2025-05-02 | 120.19 | 121.69 | 118.68 | 121.23 | 0.000% | 92,710 | -9.544% |