BANR
Banner Corp.
stockNASDAQ
At CloseNov 13, 2026 3:59:53 PM EST
69.29USD+0.217%(+0.15)179,114
After-hoursNov 13, 2026 4:00:30 PM EST
69.29USD0.000%(-0.00)
BANR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 69.46 | 69.46 | 68.56 | 69.29 | +0.217% | 179,114 | 0.000% | |
| 2026-11-12 | 69.74 | 69.85 | 68.88 | 69.14 | -0.317% | 119,673 | +0.217% | |
| 2026-11-11 | 69.63 | 70.01 | 68.90 | 69.36 | -0.388% | 150,948 | -0.101% | |
| 2026-11-10 | 70.36 | 70.36 | 69.14 | 69.63 | -1.038% | 157,012 | -0.488% | |
| 2026-11-09 | 71.01 | 71.24 | 70.29 | 70.36 | +0.385% | 177,308 | -1.521% | |
| 2026-11-06 | 69.96 | 71.11 | 69.60 | 70.09 | -0.043% | 247,695 | -1.141% | |
| 2026-11-05 | 71.83 | 73.00 | 69.77 | 70.12 | -2.489% | 291,314 | -1.184% | Div $0.520 |
| 2026-11-04 | 71.50 | 73.51 | 71.50 | 71.91 | +1.654% | 463,390 | -3.643% | |
| 2026-11-03 | 71.52 | 71.66 | 69.40 | 70.74 | -1.091% | 389,397 | -2.050% | |
| 2026-11-02 | 69.59 | 72.05 | 69.59 | 71.52 | +3.338% | 398,053 | -3.118% | |
| 2026-10-30 | 69.71 | 69.71 | 68.51 | 69.21 | -0.159% | 372,845 | +0.116% | |
| 2026-10-29 | 69.54 | 69.93 | 69.05 | 69.32 | +0.932% | 206,077 | -0.043% | |
| 2026-10-28 | 69.44 | 69.93 | 67.91 | 68.68 | -0.923% | 233,991 | +0.888% | |
| 2026-10-27 | 70.93 | 70.93 | 69.13 | 69.32 | -1.646% | 278,203 | -0.043% | |
| 2026-10-26 | 70.61 | 71.24 | 70.22 | 70.48 | +0.285% | 261,771 | -1.688% | |
| 2026-10-23 | 69.82 | 70.86 | 69.22 | 70.28 | +0.257% | 359,896 | -1.409% | |
| 2026-10-22 | 66.34 | 70.29 | 66.17 | 70.10 | +3.012% | 326,926 | -1.155% | |
| 2026-10-21 | 68.51 | 68.51 | 67.04 | 68.05 | -0.176% | 243,450 | +1.822% | |
| 2026-10-20 | 67.24 | 68.72 | 67.24 | 68.17 | +1.746% | 325,468 | +1.643% | |
| 2026-10-19 | 67.57 | 67.59 | 66.93 | 67.00 | -0.844% | 149,119 | +3.418% | |
| 2026-10-16 | 67.63 | 68.77 | 67.31 | 67.57 | +0.342% | 228,315 | +2.546% | |
| 2026-10-15 | 66.83 | 67.74 | 66.53 | 67.34 | +1.492% | 208,327 | +2.896% | |
| 2026-10-14 | 66.00 | 66.51 | 65.54 | 66.35 | -0.375% | 233,941 | +4.431% | |
| 2026-10-13 | 67.23 | 67.35 | 66.22 | 66.60 | -0.314% | 172,912 | +4.039% | |
| 2026-10-12 | 66.43 | 67.11 | 66.33 | 66.81 | +0.572% | 196,929 | +3.712% | |
| 2026-10-09 | 66.62 | 67.15 | 66.27 | 66.43 | -0.658% | 186,665 | +4.305% | |
| 2026-10-08 | 66.20 | 67.12 | 65.91 | 66.87 | +1.012% | 208,410 | +3.619% | |
| 2026-10-07 | 66.64 | 66.64 | 65.69 | 66.20 | -1.371% | 178,111 | +4.668% | |
| 2026-10-06 | 67.40 | 67.89 | 66.99 | 67.12 | -0.415% | 153,992 | +3.233% | |
| 2026-10-05 | 67.81 | 67.98 | 66.96 | 67.40 | -0.707% | 253,685 | +2.804% | |
| 2026-10-02 | 67.94 | 68.92 | 67.46 | 67.88 | +0.847% | 336,821 | +2.077% | |
| 2026-10-01 | 66.62 | 67.51 | 65.61 | 67.31 | +0.463% | 304,477 | +2.942% | |
| 2026-09-30 | 67.47 | 67.89 | 66.50 | 67.00 | -0.697% | 285,612 | +3.418% | |
| 2026-09-29 | 68.06 | 68.55 | 67.16 | 67.47 | -1.027% | 278,681 | +2.697% | |
| 2026-09-28 | 68.95 | 69.00 | 67.98 | 68.17 | -1.246% | 238,248 | +1.643% | |
| 2026-09-25 | 68.96 | 69.70 | 68.96 | 69.03 | +0.349% | 207,074 | +0.377% | |
| 2026-09-24 | 68.44 | 68.89 | 67.83 | 68.79 | +1.058% | 204,355 | +0.727% | |
| 2026-09-23 | 68.74 | 69.28 | 68.02 | 68.07 | -1.176% | 200,508 | +1.792% | |
| 2026-09-22 | 69.88 | 70.37 | 68.86 | 68.88 | -1.205% | 224,234 | +0.595% | |
| 2026-09-21 | 70.78 | 71.08 | 69.71 | 69.72 | -1.428% | 152,176 | -0.617% | |
| 2026-09-18 | 70.38 | 70.95 | 69.94 | 70.73 | -0.071% | 537,322 | -2.036% | |
| 2026-09-17 | 71.72 | 71.94 | 70.64 | 70.78 | -0.422% | 347,666 | -2.105% | |
| 2026-09-16 | 72.13 | 72.16 | 69.91 | 71.08 | -1.456% | 376,722 | -2.518% | |
| 2026-09-15 | 71.60 | 72.58 | 71.60 | 72.13 | +0.264% | 351,982 | -3.937% | |
| 2026-09-14 | 71.27 | 72.30 | 71.27 | 71.94 | +0.898% | 398,225 | -3.684% | |
| 2026-09-11 | 71.46 | 71.46 | 70.24 | 71.30 | +0.678% | 298,317 | -2.819% | |
| 2026-09-10 | 70.32 | 70.87 | 69.73 | 70.82 | +0.582% | 270,187 | -2.160% | |
| 2026-09-09 | 69.38 | 70.53 | 69.22 | 70.41 | +0.701% | 351,911 | -1.591% | |
| 2026-09-08 | 70.96 | 71.05 | 69.81 | 69.92 | -1.729% | 194,156 | -0.901% | |
| 2026-09-04 | 70.70 | 71.79 | 70.70 | 71.15 | +0.042% | 209,437 | -2.614% | |
| 2026-09-03 | 70.54 | 71.42 | 70.54 | 71.12 | +1.542% | 260,155 | -2.573% | |
| 2026-09-02 | 68.91 | 70.40 | 68.40 | 70.04 | +2.129% | 278,983 | -1.071% | |
| 2026-09-01 | 69.88 | 69.95 | 68.33 | 68.58 | -2.224% | 338,403 | +1.035% | |
| 2026-08-31 | 70.60 | 70.60 | 69.60 | 70.14 | -0.511% | 356,261 | -1.212% | |
| 2026-08-28 | 70.17 | 70.66 | 70.06 | 70.50 | +0.470% | 241,214 | -1.716% | |
| 2026-08-27 | 69.98 | 70.33 | 69.41 | 70.17 | -0.270% | 220,597 | -1.254% | |
| 2026-08-26 | 70.52 | 70.98 | 70.00 | 70.36 | +0.071% | 204,849 | -1.521% | |
| 2026-08-25 | 70.89 | 71.19 | 70.06 | 70.31 | -0.720% | 186,518 | -1.451% | |
| 2026-08-24 | 71.02 | 71.72 | 70.75 | 70.82 | -0.450% | 208,853 | -2.160% | |
| 2026-08-21 | 71.85 | 72.74 | 70.64 | 71.14 | -0.726% | 255,856 | -2.601% | |
| 2026-08-20 | 71.04 | 71.72 | 70.61 | 71.66 | +0.731% | 289,347 | -3.307% | |
| 2026-08-19 | 72.79 | 72.92 | 71.04 | 71.14 | -2.186% | 431,353 | -2.601% | |
| 2026-08-18 | 74.17 | 74.39 | 72.39 | 72.73 | -1.249% | 469,003 | -4.730% | |
| 2026-08-17 | 73.63 | 74.84 | 73.17 | 73.65 | -0.486% | 386,089 | -5.920% | |
| 2026-08-14 | 73.69 | 74.31 | 73.51 | 74.01 | +0.434% | 246,312 | -6.378% | |
| 2026-08-13 | 73.85 | 74.20 | 73.20 | 73.69 | +0.368% | 364,607 | -5.971% | |
| 2026-08-12 | 72.82 | 73.82 | 72.67 | 73.42 | +0.907% | 336,644 | -5.625% | |
| 2026-08-11 | 71.47 | 72.97 | 71.47 | 72.76 | +1.890% | 257,018 | -4.769% | |
| 2026-08-10 | 70.56 | 71.52 | 70.50 | 71.41 | +1.047% | 386,153 | -2.969% | |
| 2026-08-07 | 70.31 | 71.12 | 70.02 | 70.67 | +0.255% | 340,515 | -1.953% | |
| 2026-08-06 | 71.14 | 71.14 | 70.17 | 70.49 | -0.212% | 307,035 | -1.702% | |
| 2026-08-05 | 71.76 | 71.85 | 70.54 | 70.64 | -1.629% | 271,865 | -1.911% | |
| 2026-08-04 | 70.90 | 72.54 | 70.61 | 71.81 | +1.786% | 463,819 | -3.509% | Div $0.520 |
| 2026-08-03 | 71.09 | 71.81 | 70.36 | 70.55 | +0.199% | 413,967 | -1.786% | |
| 2026-07-31 | 69.80 | 70.61 | 69.13 | 70.41 | +0.816% | 265,848 | -1.591% | |
| 2026-07-30 | 70.17 | 70.36 | 69.41 | 69.84 | -0.172% | 246,366 | -0.788% | |
| 2026-07-29 | 70.21 | 70.69 | 69.44 | 69.96 | -0.836% | 381,475 | -0.958% | |
| 2026-07-28 | 70.83 | 71.05 | 69.82 | 70.55 | +0.456% | 302,486 | -1.786% | |
| 2026-07-27 | 70.44 | 71.41 | 69.92 | 70.23 | -0.085% | 356,004 | -1.338% | |
| 2026-07-24 | 68.78 | 70.44 | 68.52 | 70.29 | +2.092% | 314,114 | -1.423% | |
| 2026-07-23 | 66.79 | 69.12 | 66.28 | 68.85 | -1.106% | 656,552 | +0.639% | |
| 2026-07-22 | 70.65 | 71.11 | 68.15 | 69.62 | -1.583% | 886,615 | -0.474% | |
| 2026-07-21 | 70.49 | 70.82 | 69.47 | 70.74 | +0.198% | 355,516 | -2.050% | |
| 2026-07-20 | 70.86 | 71.16 | 70.05 | 70.60 | -0.675% | 326,791 | -1.856% | |
| 2026-07-17 | 72.01 | 72.65 | 70.61 | 71.08 | -1.864% | 451,830 | -2.518% | |
| 2026-07-16 | 70.08 | 72.55 | 70.00 | 72.43 | +3.664% | 544,119 | -4.335% | |
| 2026-07-15 | 69.43 | 70.28 | 69.25 | 69.87 | +1.188% | 355,064 | -0.830% | |
| 2026-07-14 | 68.57 | 69.21 | 68.50 | 69.05 | +0.700% | 1,063,672 | +0.348% | |
| 2026-07-13 | 67.80 | 68.78 | 67.45 | 68.57 | +1.465% | 330,582 | +1.050% | |
| 2026-07-10 | 67.03 | 68.04 | 66.83 | 67.58 | +1.092% | 1,000,089 | +2.530% | |
| 2026-07-09 | 66.32 | 67.19 | 66.30 | 66.85 | +0.799% | 336,598 | +3.650% | |
| 2026-07-08 | 67.22 | 67.22 | 65.93 | 66.32 | -1.493% | 218,915 | +4.478% | |
| 2026-07-07 | 67.75 | 68.08 | 67.31 | 67.33 | -0.407% | 205,174 | +2.919% | |
| 2026-07-06 | 67.09 | 67.78 | 67.07 | 67.60 | +0.640% | 186,557 | +2.500% | |
| 2026-07-02 | 68.31 | 68.39 | 66.86 | 67.17 | -0.973% | 187,770 | +3.156% | |
| 2026-07-01 | 66.60 | 68.21 | 66.32 | 67.83 | +2.092% | 288,827 | +2.152% | |
| 2026-06-30 | 66.30 | 66.76 | 65.97 | 66.44 | +0.211% | 283,418 | +4.290% | |
| 2026-06-29 | 67.52 | 67.94 | 66.15 | 66.30 | -2.184% | 345,402 | +4.510% | |
| 2026-06-26 | 68.05 | 68.37 | 67.39 | 67.78 | -0.236% | 748,156 | +2.228% | |
| 2026-06-25 | 67.59 | 68.42 | 67.31 | 67.94 | +0.488% | 190,623 | +1.987% | |
| 2026-06-24 | 66.85 | 67.85 | 66.81 | 67.61 | +0.971% | 289,345 | +2.485% | |
| 2026-06-23 | 65.69 | 67.09 | 65.59 | 66.96 | +2.167% | 270,862 | +3.480% | |
| 2026-06-22 | 64.78 | 65.73 | 64.77 | 65.54 | +1.095% | 216,190 | +5.722% | |
| 2026-06-18 | 65.40 | 66.18 | 64.28 | 64.83 | +0.108% | 536,281 | +6.880% | |
| 2026-06-17 | 65.72 | 66.37 | 64.00 | 64.76 | -2.057% | 285,274 | +6.995% | |
| 2026-06-16 | 66.45 | 66.94 | 65.52 | 66.12 | +0.380% | 265,020 | +4.794% | |
| 2026-06-15 | 67.44 | 67.57 | 65.74 | 65.87 | -2.037% | 206,892 | +5.192% | |
| 2026-06-12 | 67.16 | 67.42 | 66.99 | 67.24 | +0.583% | 198,634 | +3.049% | |
| 2026-06-11 | 66.65 | 67.43 | 65.88 | 66.85 | +0.526% | 271,341 | +3.650% | |
| 2026-06-10 | 65.72 | 66.61 | 65.72 | 66.50 | +1.729% | 248,553 | +4.195% | |
| 2026-06-09 | 65.27 | 66.67 | 65.17 | 65.37 | +0.880% | 218,799 | +5.997% | |
| 2026-06-08 | 64.93 | 65.59 | 64.66 | 64.80 | -0.093% | 124,655 | +6.929% | |
| 2026-06-05 | 64.61 | 65.52 | 64.61 | 64.86 | +0.387% | 139,233 | +6.830% | |
| 2026-06-04 | 63.70 | 64.95 | 63.70 | 64.61 | +2.719% | 172,665 | +7.243% | |
| 2026-06-03 | 63.94 | 63.94 | 62.46 | 62.90 | -2.314% | 261,135 | +10.159% | |
| 2026-06-02 | 62.72 | 64.66 | 62.71 | 64.39 | +2.385% | 183,223 | +7.610% | |
| 2026-06-01 | 64.50 | 64.51 | 62.77 | 62.89 | -3.246% | 286,586 | +10.176% | |
| 2026-05-29 | 65.53 | 65.73 | 64.88 | 65.00 | -0.809% | 209,188 | +6.600% | |
| 2026-05-28 | 65.15 | 65.68 | 64.90 | 65.53 | +0.591% | 259,014 | +5.738% | |
| 2026-05-27 | 65.62 | 65.75 | 64.92 | 65.14 | -0.329% | 212,111 | +6.363% | |
| 2026-05-26 | 64.74 | 65.42 | 64.50 | 65.36 | +1.098% | 151,692 | +6.013% | |
| 2026-05-22 | 64.71 | 64.97 | 64.27 | 64.65 | +0.077% | 170,641 | +7.177% | |
| 2026-05-21 | 64.17 | 64.79 | 63.92 | 64.60 | -0.077% | 183,587 | +7.260% | |
| 2026-05-20 | 63.56 | 65.04 | 63.13 | 64.65 | +1.827% | 240,945 | +7.177% | |
| 2026-05-19 | 63.49 | 63.92 | 63.12 | 63.49 | -0.874% | 176,335 | +9.135% | |
| 2026-05-18 | 62.86 | 64.06 | 62.70 | 64.05 | +2.349% | 212,504 | +8.181% | |
| 2026-05-15 | 63.52 | 64.25 | 62.44 | 62.58 | -1.789% | 247,186 | +10.722% | |
| 2026-05-14 | 63.71 | 64.72 | 63.45 | 63.72 | +0.727% | 208,062 | +8.741% | |
| 2026-05-13 | 64.07 | 64.62 | 63.16 | 63.26 | -1.922% | 301,344 | +9.532% | |
| 2026-05-12 | 64.82 | 65.09 | 63.06 | 64.50 | -0.448% | 268,868 | +7.426% | |
| 2026-05-11 | 65.89 | 66.13 | 64.61 | 64.79 | -1.340% | 359,074 | +6.946% | |
| 2026-05-08 | 65.48 | 65.89 | 65.26 | 65.67 | +0.137% | 192,530 | +5.512% | |
| 2026-05-07 | 66.23 | 66.45 | 65.34 | 65.58 | -0.981% | 205,705 | +5.657% | |
| 2026-05-06 | 65.68 | 66.28 | 65.26 | 66.23 | +1.924% | 358,393 | +4.620% | |
| 2026-05-05 | 64.31 | 65.54 | 64.31 | 64.98 | +0.293% | 257,135 | +6.633% | Div $0.520 |
| 2026-05-04 | 65.45 | 65.98 | 64.41 | 64.79 | -1.640% | 335,269 | +6.946% | |
| 2026-05-01 | 67.00 | 67.25 | 65.41 | 65.87 | -1.554% | 763,957 | +5.192% | |
| 2026-04-30 | 66.14 | 67.11 | 65.60 | 66.91 | +0.996% | 217,815 | +3.557% | |
| 2026-04-29 | 67.02 | 67.41 | 65.95 | 66.25 | -1.662% | 172,868 | +4.589% | |
| 2026-04-28 | 67.91 | 68.50 | 67.15 | 67.37 | -0.207% | 161,648 | +2.850% | |
| 2026-04-27 | 66.50 | 67.92 | 66.50 | 67.51 | +1.825% | 204,634 | +2.637% | |
| 2026-04-24 | 67.26 | 68.05 | 66.21 | 66.30 | -2.155% | 268,733 | +4.510% | |
| 2026-04-23 | 64.92 | 68.09 | 64.92 | 67.76 | +6.558% | 617,250 | +2.258% | |
| 2026-04-22 | 63.98 | 64.20 | 63.35 | 63.59 | -0.392% | 268,243 | +8.964% | |
| 2026-04-21 | 64.75 | 64.84 | 63.48 | 63.84 | -1.542% | 150,194 | +8.537% | |
| 2026-04-20 | 64.15 | 65.37 | 63.75 | 64.84 | +0.403% | 143,940 | +6.863% | |
| 2026-04-17 | 63.83 | 65.41 | 63.83 | 64.58 | +2.362% | 244,904 | +7.293% | |
| 2026-04-16 | 63.01 | 63.45 | 63.01 | 63.09 | -0.410% | 135,131 | +9.827% | |
| 2026-04-15 | 63.92 | 64.54 | 62.98 | 63.35 | -1.124% | 106,124 | +9.376% | |
| 2026-04-14 | 63.87 | 64.33 | 63.24 | 64.07 | +0.156% | 156,662 | +8.147% | |
| 2026-04-13 | 63.81 | 64.08 | 63.16 | 63.97 | -0.031% | 187,689 | +8.316% | |
| 2026-04-10 | 64.26 | 64.31 | 63.33 | 63.99 | -0.498% | 148,220 | +8.283% | |
| 2026-04-09 | 63.22 | 64.78 | 63.22 | 64.31 | +1.053% | 297,766 | +7.744% | |
| 2026-04-08 | 63.95 | 64.81 | 63.49 | 63.64 | +1.499% | 249,481 | +8.878% | |
| 2026-04-07 | 62.36 | 62.86 | 61.95 | 62.70 | +0.032% | 265,591 | +10.510% | |
| 2026-04-06 | 61.40 | 62.75 | 61.24 | 62.68 | +1.753% | 199,294 | +10.546% | |
| 2026-04-02 | 60.58 | 61.61 | 60.12 | 61.60 | +0.326% | 170,709 | +12.484% | |
| 2026-04-01 | 60.76 | 61.92 | 60.76 | 61.40 | +1.187% | 173,033 | +12.850% | |
| 2026-03-31 | 60.84 | 61.05 | 60.10 | 60.68 | +0.999% | 219,777 | +14.189% | |
| 2026-03-30 | 60.30 | 60.37 | 59.77 | 60.08 | +0.569% | 329,105 | +15.330% | |
| 2026-03-27 | 59.98 | 60.18 | 59.53 | 59.74 | -1.027% | 158,834 | +15.986% | |
| 2026-03-26 | 59.26 | 60.58 | 59.26 | 60.36 | +0.500% | 208,516 | +14.795% | |
| 2026-03-25 | 60.42 | 60.74 | 59.60 | 60.06 | +0.017% | 188,807 | +15.368% | |
| 2026-03-24 | 58.48 | 60.92 | 58.48 | 60.05 | +1.797% | 533,212 | +15.387% | |
| 2026-03-23 | 59.54 | 60.85 | 58.95 | 58.99 | +1.584% | 454,538 | +17.461% | |
| 2026-03-20 | 58.58 | 58.78 | 57.65 | 58.07 | -0.684% | 1,570,408 | +19.322% | |
| 2026-03-19 | 57.92 | 58.89 | 57.45 | 58.47 | +0.516% | 275,780 | +18.505% | |
| 2026-03-18 | 58.62 | 58.79 | 57.85 | 58.17 | -1.323% | 444,275 | +19.116% | |
| 2026-03-17 | 59.60 | 59.89 | 58.36 | 58.95 | -0.237% | 188,101 | +17.540% | |
| 2026-03-16 | 59.49 | 60.00 | 58.93 | 59.09 | +0.051% | 381,944 | +17.262% | |
| 2026-03-13 | 59.81 | 59.87 | 58.62 | 59.06 | -0.472% | 304,756 | +17.321% | |
| 2026-03-12 | 57.78 | 59.40 | 57.21 | 59.34 | +0.576% | 313,237 | +16.768% | |
| 2026-03-11 | 58.93 | 59.11 | 58.42 | 59.00 | -0.203% | 198,877 | +17.441% | |
| 2026-03-10 | 59.16 | 60.63 | 58.49 | 59.12 | -0.555% | 459,283 | +17.202% | |
| 2026-03-09 | 58.84 | 59.89 | 57.35 | 59.45 | -1.049% | 437,773 | +16.552% | |
| 2026-03-06 | 58.92 | 60.16 | 57.05 | 60.08 | -0.694% | 516,048 | +15.330% | |
| 2026-03-05 | 60.64 | 60.93 | 59.88 | 60.50 | -1.241% | 324,108 | +14.529% | |
| 2026-03-04 | 61.07 | 61.45 | 60.28 | 61.26 | +1.122% | 336,009 | +13.108% | |
| 2026-03-03 | 58.99 | 60.87 | 58.31 | 60.58 | +0.364% | 314,509 | +14.378% | |
| 2026-03-02 | 58.22 | 61.02 | 58.22 | 60.36 | +2.566% | 330,147 | +14.795% | |
| 2026-02-27 | 60.79 | 61.18 | 58.00 | 58.85 | -4.681% | 544,361 | +17.740% | |
| 2026-02-26 | 61.76 | 63.08 | 61.08 | 61.74 | +0.718% | 382,724 | +12.229% | |
| 2026-02-25 | 60.75 | 61.84 | 60.45 | 61.30 | +1.861% | 387,202 | +13.034% | |
| 2026-02-24 | 60.40 | 60.64 | 59.51 | 60.18 | -0.364% | 289,263 | +15.138% | |
| 2026-02-23 | 64.09 | 64.46 | 60.13 | 60.40 | -6.124% | 516,631 | +14.719% | |
| 2026-02-20 | 63.97 | 64.98 | 63.26 | 64.34 | +0.563% | 607,591 | +7.694% | |
| 2026-02-19 | 63.93 | 64.42 | 63.45 | 63.98 | -0.389% | 297,828 | +8.299% | |
| 2026-02-18 | 64.09 | 65.53 | 63.91 | 64.23 | -0.171% | 297,374 | +7.878% | |
| 2026-02-17 | 64.46 | 65.21 | 63.75 | 64.34 | +0.218% | 281,975 | +7.694% | |
| 2026-02-13 | 63.94 | 64.66 | 62.92 | 64.20 | +0.540% | 336,852 | +7.928% | |
| 2026-02-12 | 65.30 | 65.73 | 62.96 | 63.85 | -1.321% | 347,567 | +8.511% | |
| 2026-02-11 | 65.65 | 66.83 | 64.20 | 64.71 | -0.721% | 310,634 | +7.078% | |
| 2026-02-10 | 65.04 | 66.03 | 64.68 | 65.18 | +0.077% | 276,915 | +6.306% | |
| 2026-02-09 | 64.48 | 65.87 | 64.39 | 65.13 | +0.836% | 208,465 | +6.387% | |
| 2026-02-06 | 64.57 | 65.05 | 63.73 | 64.59 | +1.238% | 295,397 | +7.277% | |
| 2026-02-05 | 64.28 | 64.99 | 63.25 | 63.80 | -0.437% | 388,388 | +8.605% | |
| 2026-02-04 | 63.98 | 65.31 | 63.77 | 64.08 | +0.945% | 250,459 | +8.130% | |
| 2026-02-03 | 62.52 | 64.37 | 62.00 | 63.48 | +0.618% | 313,656 | +9.152% | Div $0.500 |
| 2026-02-02 | 61.92 | 63.76 | 61.84 | 63.09 | +2.021% | 316,242 | +9.827% | |
| 2026-01-30 | 61.32 | 62.35 | 61.32 | 61.84 | +0.194% | 332,863 | +12.047% | |
| 2026-01-29 | 60.89 | 62.20 | 60.89 | 61.72 | +1.380% | 473,292 | +12.265% | |
| 2026-01-28 | 61.05 | 61.83 | 60.63 | 60.88 | -0.701% | 252,545 | +13.814% | |
| 2026-01-27 | 61.22 | 61.81 | 61.06 | 61.31 | +0.327% | 205,188 | +13.016% | |
| 2026-01-26 | 61.08 | 61.56 | 59.66 | 61.11 | -0.569% | 281,804 | +13.386% | |
| 2026-01-23 | 65.55 | 65.58 | 61.30 | 61.46 | -7.062% | 212,517 | +12.740% | |
| 2026-01-22 | 65.58 | 67.75 | 64.00 | 66.13 | +0.151% | 377,232 | +4.778% | |
| 2026-01-21 | 64.61 | 67.20 | 64.61 | 66.03 | +2.883% | 486,641 | +4.937% | |
| 2026-01-20 | 63.97 | 64.84 | 63.88 | 64.18 | -1.064% | 159,429 | +7.962% | |
| 2026-01-16 | 65.81 | 65.81 | 64.72 | 64.87 | -1.653% | 252,289 | +6.814% | |
| 2026-01-15 | 64.20 | 66.01 | 64.20 | 65.96 | +2.950% | 119,631 | +5.049% | |
| 2026-01-14 | 63.21 | 64.14 | 63.10 | 64.07 | +1.280% | 117,901 | +8.147% | |
| 2026-01-13 | 63.90 | 64.30 | 63.00 | 63.26 | -0.955% | 105,376 | +9.532% | |
| 2026-01-12 | 63.85 | 64.22 | 63.00 | 63.87 | -0.638% | 142,906 | +8.486% | |
| 2026-01-09 | 65.38 | 65.38 | 64.17 | 64.28 | -1.607% | 166,720 | +7.794% | |
| 2026-01-08 | 63.21 | 66.00 | 63.21 | 65.33 | +2.720% | 156,513 | +6.062% | |
| 2026-01-07 | 64.27 | 64.27 | 63.00 | 63.60 | -0.965% | 99,860 | +8.947% | |
| 2026-01-06 | 63.47 | 64.36 | 63.24 | 64.22 | +0.579% | 230,727 | +7.895% | |
| 2026-01-05 | 62.25 | 64.57 | 62.25 | 63.85 | +2.209% | 204,371 | +8.520% | |
| 2026-01-02 | 62.66 | 62.90 | 61.73 | 62.47 | -0.303% | 193,618 | +10.917% | |
| 2025-12-31 | 63.19 | 63.19 | 62.41 | 62.66 | -0.776% | 118,088 | +10.581% | |
| 2025-12-30 | 63.86 | 63.88 | 63.14 | 63.15 | -1.405% | 110,968 | +9.723% | |
| 2025-12-29 | 64.71 | 64.94 | 63.72 | 64.05 | -0.867% | 140,185 | +8.181% | |
| 2025-12-26 | 65.20 | 65.41 | 64.27 | 64.61 | -0.981% | 91,403 | +7.243% | |
| 2025-12-24 | 65.19 | 65.64 | 64.87 | 65.25 | +0.015% | 83,926 | +6.192% | |
| 2025-12-23 | 65.82 | 66.58 | 65.19 | 65.24 | -0.956% | 139,791 | +6.208% | |
| 2025-12-22 | 66.24 | 66.94 | 65.63 | 65.87 | -0.544% | 251,085 | +5.192% | |
| 2025-12-19 | 67.20 | 67.45 | 65.75 | 66.23 | -1.867% | 762,596 | +4.620% | |
| 2025-12-18 | 67.49 | 67.95 | 66.73 | 67.49 | +0.746% | 190,640 | +2.667% | |
| 2025-12-17 | 66.40 | 67.44 | 66.40 | 66.99 | +0.676% | 211,361 | +3.433% | |
| 2025-12-16 | 67.15 | 67.49 | 66.53 | 66.54 | -0.568% | 204,205 | +4.133% | |
| 2025-12-15 | 66.93 | 67.28 | 66.49 | 66.92 | +0.844% | 175,359 | +3.542% | |
| 2025-12-12 | 66.92 | 66.93 | 65.83 | 66.36 | -0.360% | 224,589 | +4.415% | |
| 2025-12-11 | 66.92 | 67.53 | 66.54 | 66.60 | -0.329% | 186,091 | +4.039% | |
| 2025-12-10 | 64.34 | 67.19 | 64.34 | 66.82 | +3.677% | 206,594 | +3.696% | |
| 2025-12-09 | 64.31 | 65.51 | 64.29 | 64.45 | +0.016% | 125,273 | +7.510% | |
| 2025-12-08 | 64.77 | 65.25 | 64.21 | 64.44 | -0.155% | 159,997 | +7.526% | |
| 2025-12-05 | 64.37 | 64.89 | 64.18 | 64.54 | -0.247% | 97,227 | +7.360% | |
| 2025-12-04 | 64.37 | 65.28 | 64.29 | 64.70 | -0.046% | 118,169 | +7.094% | |
| 2025-12-03 | 63.58 | 64.80 | 63.28 | 64.73 | +1.889% | 166,716 | +7.045% | |
| 2025-12-02 | 63.81 | 64.25 | 63.35 | 63.53 | -0.439% | 125,955 | +9.067% | |
| 2025-12-01 | 62.22 | 63.95 | 62.22 | 63.81 | +1.592% | 224,402 | +8.588% | |
| 2025-11-28 | 63.70 | 63.75 | 62.67 | 62.81 | -1.598% | 79,299 | +10.317% | |
| 2025-11-26 | 64.24 | 64.71 | 63.72 | 63.83 | -1.329% | 290,430 | +8.554% | |
| 2025-11-25 | 62.72 | 65.13 | 62.23 | 64.69 | +3.736% | 198,220 | +7.111% | |
| 2025-11-24 | 62.06 | 62.56 | 61.64 | 62.36 | +0.080% | 196,893 | +11.113% | |
| 2025-11-21 | 60.71 | 62.54 | 60.39 | 62.31 | +2.941% | 212,799 | +11.202% | |
| 2025-11-20 | 60.47 | 61.41 | 59.79 | 60.53 | +0.867% | 290,978 | +14.472% | |
| 2025-11-19 | 59.02 | 60.18 | 58.76 | 60.01 | +1.677% | 129,034 | +15.464% | |
| 2025-11-18 | 59.18 | 60.30 | 58.50 | 59.02 | +0.068% | 261,012 | +17.401% | |
| 2025-11-17 | 61.64 | 61.65 | 58.75 | 58.98 | -4.144% | 166,343 | +17.481% | |
| 2025-11-14 | 61.35 | 61.73 | 60.49 | 61.53 | +0.049% | 122,523 | +12.612% | |
| 2025-11-13 | 61.93 | 62.54 | 61.21 | 61.50 | -0.854% | 118,745 | +12.667% | |
| 2025-11-12 | 62.07 | 63.08 | 61.84 | 62.03 | +0.194% | 176,121 | +11.704% | |
| 2025-11-11 | 61.82 | 62.34 | 61.52 | 61.91 | +0.324% | 263,404 | +11.921% | |
| 2025-11-10 | 60.93 | 62.20 | 60.52 | 61.71 | +1.297% | 159,671 | +12.283% | |
| 2025-11-07 | 59.65 | 60.93 | 59.43 | 60.92 | +2.146% | 275,264 | +13.739% | |
| 2025-11-06 | 60.21 | 60.42 | 59.49 | 59.64 | -1.275% | 153,175 | +16.180% | |
| 2025-11-05 | 60.11 | 60.69 | 59.94 | 60.41 | +0.633% | 191,694 | +14.700% | |
| 2025-11-04 | 60.23 | 60.31 | 59.43 | 60.03 | -1.445% | 175,109 | +15.426% | Div $0.500 |
| 2025-11-03 | 60.00 | 60.92 | 59.55 | 60.91 | +0.861% | 257,644 | +13.758% | |
| 2025-10-31 | 60.40 | 60.78 | 59.83 | 60.39 | -0.593% | 214,176 | +14.738% | |
| 2025-10-30 | 61.22 | 61.92 | 60.66 | 60.75 | -0.540% | 186,973 | +14.058% | |
| 2025-10-29 | 62.07 | 62.67 | 60.57 | 61.08 | -2.084% | 247,224 | +13.441% | |
| 2025-10-28 | 62.31 | 63.00 | 61.81 | 62.38 | -0.064% | 155,764 | +11.077% | |
| 2025-10-27 | 63.36 | 63.62 | 62.16 | 62.42 | -1.219% | 193,411 | +11.006% | |
| 2025-10-24 | 63.75 | 64.73 | 62.88 | 63.19 | 0.000% | 227,501 | +9.653% | |
| 2025-10-23 | 63.57 | 63.91 | 62.80 | 63.19 | -0.723% | 153,622 | +9.653% | |
| 2025-10-22 | 63.23 | 63.83 | 62.88 | 63.65 | +0.968% | 396,979 | +8.861% | |
| 2025-10-21 | 62.77 | 63.73 | 62.77 | 63.04 | +0.366% | 245,054 | +9.914% | |
| 2025-10-20 | 61.93 | 62.91 | 61.73 | 62.81 | +1.717% | 267,299 | +10.317% | |
| 2025-10-17 | 62.93 | 63.30 | 61.33 | 61.75 | -1.073% | 468,854 | +12.211% | |
| 2025-10-16 | 63.46 | 65.19 | 60.75 | 62.42 | -0.319% | 460,821 | +11.006% | |
| 2025-10-15 | 64.19 | 64.19 | 62.32 | 62.62 | -2.149% | 267,100 | +10.652% | |
| 2025-10-14 | 61.29 | 64.18 | 61.29 | 63.99 | +3.778% | 278,346 | +8.274% | |
| 2025-10-13 | 61.91 | 62.02 | 61.15 | 61.66 | +1.024% | 176,361 | +12.365% | |
| 2025-10-10 | 62.89 | 63.72 | 60.94 | 61.04 | -2.926% | 359,565 | +13.516% | |
| 2025-10-09 | 63.86 | 63.86 | 62.48 | 62.88 | -1.627% | 178,313 | +10.194% | |
| 2025-10-08 | 63.24 | 64.04 | 62.44 | 63.92 | +1.316% | 226,937 | +8.401% | |
| 2025-10-07 | 63.27 | 64.00 | 62.80 | 63.09 | +0.063% | 244,651 | +9.827% | |
| 2025-10-06 | 64.70 | 65.20 | 62.94 | 63.05 | -1.868% | 307,011 | +9.897% | |
| 2025-10-03 | 63.82 | 65.08 | 63.82 | 64.25 | +0.721% | 287,495 | +7.844% | |
| 2025-10-02 | 63.41 | 63.98 | 62.70 | 63.79 | +0.315% | 241,690 | +8.622% | |
| 2025-10-01 | 65.03 | 65.26 | 63.51 | 63.59 | -2.916% | 322,913 | +8.964% | |
| 2025-09-30 | 65.75 | 66.11 | 64.79 | 65.50 | -0.486% | 141,901 | +5.786% | |
| 2025-09-29 | 65.12 | 65.92 | 64.53 | 65.82 | +1.028% | 255,428 | +5.272% | |
| 2025-09-26 | 65.47 | 65.88 | 64.73 | 65.15 | -0.107% | 127,040 | +6.355% | |
| 2025-09-25 | 65.39 | 65.62 | 64.81 | 65.22 | -0.412% | 103,519 | +6.240% | |
| 2025-09-24 | 65.88 | 66.36 | 65.09 | 65.49 | -0.592% | 130,421 | +5.802% | |
| 2025-09-23 | 66.14 | 67.22 | 65.81 | 65.88 | -0.393% | 136,586 | +5.176% | |
| 2025-09-22 | 67.12 | 67.12 | 65.86 | 66.14 | -1.475% | 131,382 | +4.763% | |
| 2025-09-19 | 67.74 | 67.74 | 66.49 | 67.13 | -0.930% | 599,405 | +3.218% | |
| 2025-09-18 | 65.74 | 67.86 | 65.29 | 67.76 | +3.522% | 189,714 | +2.258% | |
| 2025-09-17 | 64.84 | 67.00 | 64.79 | 65.45 | +1.026% | 184,633 | +5.859% | |
| 2025-09-16 | 65.15 | 65.15 | 63.95 | 64.79 | -0.978% | 210,263 | +6.946% | |
| 2025-09-15 | 66.23 | 67.25 | 65.25 | 65.43 | -1.073% | 170,779 | +5.899% | |
| 2025-09-12 | 67.11 | 67.11 | 66.06 | 66.14 | -1.724% | 156,026 | +4.763% | |
| 2025-09-11 | 66.80 | 67.31 | 66.21 | 67.30 | +1.036% | 189,359 | +2.957% | |
| 2025-09-10 | 66.85 | 67.19 | 66.51 | 66.61 | -0.314% | 86,199 | +4.023% | |
| 2025-09-09 | 67.59 | 67.95 | 66.09 | 66.82 | -1.212% | 132,386 | +3.696% | |
| 2025-09-08 | 67.90 | 68.06 | 66.34 | 67.64 | -0.030% | 127,786 | +2.439% | |
| 2025-09-05 | 68.05 | 68.97 | 67.36 | 67.66 | -0.192% | 144,248 | +2.409% | |
| 2025-09-04 | 67.11 | 67.86 | 66.41 | 67.79 | +1.619% | 105,086 | +2.213% | |
| 2025-09-03 | 66.51 | 67.46 | 66.11 | 66.71 | -0.269% | 121,997 | +3.867% | |
| 2025-09-02 | 66.20 | 66.95 | 65.79 | 66.89 | -0.209% | 97,559 | +3.588% | |
| 2025-08-29 | 67.50 | 67.84 | 66.97 | 67.03 | -0.342% | 117,002 | +3.372% | |
| 2025-08-28 | 67.75 | 67.94 | 66.89 | 67.26 | -0.562% | 132,744 | +3.018% | |
| 2025-08-27 | 67.21 | 68.06 | 65.02 | 67.64 | +0.311% | 151,555 | +2.439% | |
| 2025-08-26 | 67.06 | 67.95 | 66.70 | 67.43 | +0.582% | 157,881 | +2.758% | |
| 2025-08-25 | 67.33 | 67.66 | 66.95 | 67.04 | -0.997% | 125,318 | +3.356% | |
| 2025-08-22 | 64.29 | 67.93 | 64.16 | 67.72 | +6.086% | 199,021 | +2.326% | |
| 2025-08-21 | 63.83 | 64.34 | 63.41 | 63.83 | -0.514% | 192,765 | +8.554% | |
| 2025-08-20 | 64.63 | 64.78 | 63.93 | 64.16 | -0.295% | 124,735 | +7.996% | |
| 2025-08-19 | 63.90 | 64.84 | 63.90 | 64.35 | +0.374% | 108,524 | +7.677% | |
| 2025-08-18 | 63.51 | 64.14 | 63.36 | 64.11 | +0.612% | 124,554 | +8.080% | |
| 2025-08-15 | 65.74 | 65.93 | 63.64 | 63.72 | -2.747% | 260,986 | +8.741% | |
| 2025-08-14 | 65.09 | 65.66 | 64.58 | 65.52 | -0.892% | 153,749 | +5.754% | |
| 2025-08-13 | 65.36 | 66.21 | 65.19 | 66.11 | +1.864% | 191,127 | +4.810% | |
| 2025-08-12 | 62.89 | 65.00 | 62.47 | 64.90 | +4.073% | 290,989 | +6.764% | |
| 2025-08-11 | 62.50 | 62.85 | 61.88 | 62.36 | -0.240% | 173,012 | +11.113% | |
| 2025-08-08 | 62.44 | 62.91 | 62.09 | 62.51 | +0.969% | 158,617 | +10.846% | |
| 2025-08-07 | 63.53 | 63.78 | 61.73 | 61.91 | -1.870% | 166,692 | +11.921% | |
| 2025-08-06 | 62.90 | 63.59 | 62.31 | 63.09 | -0.127% | 341,594 | +9.827% | |
| 2025-08-05 | 61.50 | 63.30 | 61.30 | 63.17 | +1.592% | 277,568 | +9.688% | Div $0.480 |
| 2025-08-04 | 61.40 | 62.22 | 60.95 | 62.18 | +1.801% | 241,529 | +11.435% | |
| 2025-08-01 | 61.60 | 61.70 | 60.48 | 61.08 | -1.603% | 218,165 | +13.441% | |
| 2025-07-31 | 62.35 | 62.85 | 61.76 | 62.08 | -1.186% | 344,179 | +11.623% | |
| 2025-07-30 | 64.76 | 64.83 | 62.59 | 62.82 | -2.544% | 243,439 | +10.299% | |
| 2025-07-29 | 65.67 | 65.69 | 64.37 | 64.46 | -1.044% | 201,801 | +7.493% | |
| 2025-07-28 | 65.10 | 65.55 | 64.78 | 65.14 | +0.123% | 180,111 | +6.371% | |
| 2025-07-25 | 64.03 | 65.56 | 63.50 | 65.06 | +2.505% | 378,575 | +6.502% | |
| 2025-07-24 | 65.00 | 65.12 | 63.38 | 63.47 | -2.855% | 166,862 | +9.170% | |
| 2025-07-23 | 65.52 | 66.30 | 64.56 | 65.33 | +0.084% | 227,240 | +6.053% | |
| 2025-07-22 | 66.02 | 66.45 | 65.10 | 65.28 | -0.978% | 253,606 | +6.143% | |
| 2025-07-21 | 66.61 | 67.28 | 65.88 | 65.92 | -0.250% | 151,374 | +5.104% | |
| 2025-07-18 | 67.70 | 67.70 | 65.56 | 66.09 | -1.666% | 222,898 | +4.842% | |
| 2025-07-17 | 65.59 | 67.97 | 65.59 | 67.21 | +0.569% | 459,430 | +3.095% | |
| 2025-07-16 | 67.38 | 67.70 | 66.19 | 66.83 | +0.180% | 357,345 | +3.681% | |
| 2025-07-15 | 69.25 | 69.83 | 66.67 | 66.71 | -3.876% | 215,130 | +3.867% | |
| 2025-07-14 | 68.73 | 69.72 | 68.61 | 69.40 | +1.048% | 184,208 | -0.159% | |
| 2025-07-11 | 68.60 | 69.03 | 67.74 | 68.68 | -0.029% | 240,760 | +0.888% | |
| 2025-07-10 | 68.55 | 69.50 | 68.11 | 68.70 | -0.334% | 309,844 | +0.859% | |
| 2025-07-09 | 68.71 | 69.03 | 68.05 | 68.93 | +0.982% | 191,799 | +0.522% | |
| 2025-07-08 | 68.03 | 69.01 | 66.80 | 68.26 | +0.441% | 168,769 | +1.509% | |
| 2025-07-07 | 68.23 | 69.12 | 66.34 | 67.96 | -1.034% | 206,952 | +1.957% | |
| 2025-07-03 | 68.17 | 69.11 | 67.41 | 68.67 | +1.418% | 133,203 | +0.903% | |
| 2025-07-02 | 66.58 | 67.75 | 63.37 | 67.71 | +1.613% | 243,955 | +2.333% | |
| 2025-07-01 | 63.70 | 67.11 | 63.70 | 66.64 | +3.874% | 200,567 | +3.984% | |
| 2025-06-30 | 64.25 | 64.63 | 63.65 | 64.15 | +0.203% | 204,159 | +8.012% | |
| 2025-06-27 | 64.22 | 64.51 | 63.37 | 64.02 | -0.760% | 383,782 | +8.232% | |
| 2025-06-26 | 63.11 | 64.66 | 62.96 | 64.51 | +2.170% | 129,592 | +7.410% | |
| 2025-06-25 | 63.53 | 63.59 | 63.03 | 63.14 | -0.567% | 105,663 | +9.740% | |
| 2025-06-24 | 63.86 | 64.82 | 60.02 | 63.50 | +0.379% | 217,420 | +9.118% | |
| 2025-06-23 | 61.78 | 63.37 | 61.30 | 63.26 | +2.280% | 193,342 | +9.532% | |
| 2025-06-20 | 62.62 | 62.95 | 61.80 | 61.85 | -0.563% | 554,481 | +12.029% | |
| 2025-06-18 | 60.94 | 62.73 | 60.70 | 62.20 | +1.651% | 311,336 | +11.399% | |
| 2025-06-17 | 60.17 | 61.47 | 60.12 | 61.19 | +0.774% | 216,215 | +13.237% | |
| 2025-06-16 | 62.01 | 62.32 | 60.68 | 60.72 | -1.300% | 196,854 | +14.114% | |
| 2025-06-13 | 61.43 | 62.14 | 60.73 | 61.52 | -1.315% | 193,199 | +12.630% | |
| 2025-06-12 | 62.12 | 62.51 | 61.16 | 62.34 | -0.208% | 138,215 | +11.149% | |
| 2025-06-11 | 63.61 | 63.67 | 62.37 | 62.47 | -1.436% | 179,784 | +10.917% | |
| 2025-06-10 | 63.10 | 63.65 | 62.58 | 63.38 | +1.052% | 120,618 | +9.325% | |
| 2025-06-09 | 62.53 | 63.40 | 62.37 | 62.72 | +0.481% | 140,500 | +10.475% | |
| 2025-06-06 | 61.80 | 62.51 | 61.16 | 62.42 | +2.043% | 135,067 | +11.006% | |
| 2025-06-05 | 61.18 | 61.54 | 60.60 | 61.17 | -0.016% | 141,171 | +13.274% | |
| 2025-06-04 | 61.81 | 62.00 | 60.98 | 61.18 | -1.259% | 129,100 | +13.256% | |
| 2025-06-03 | 60.99 | 62.00 | 60.57 | 61.96 | +1.275% | 194,202 | +11.830% | |
| 2025-06-02 | 61.42 | 61.58 | 60.41 | 61.18 | -0.762% | 140,978 | +13.256% | |
| 2025-05-30 | 61.62 | 61.92 | 61.19 | 61.65 | -0.436% | 190,438 | +12.393% | |
| 2025-05-29 | 61.72 | 63.49 | 61.21 | 61.92 | +0.798% | 157,500 | +11.902% | |
| 2025-05-28 | 62.54 | 63.33 | 61.36 | 61.43 | 0.000% | 141,318 | +12.795% |