BOKF
BOK Financial Corp
stockNASDAQ
At CloseOct 20, 2026 3:59:52 PM EDT
126.43USD+2.906%(+3.57)453,268
BOKF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 122.16 | 127.33 | 122.16 | 126.46 | +2.930% | 453,268 | 0.000% | |
| 2026-10-19 | 124.28 | 124.30 | 122.28 | 122.86 | -1.578% | 323,883 | +2.930% | |
| 2026-10-16 | 125.51 | 127.66 | 124.38 | 124.83 | -0.136% | 260,019 | +1.306% | |
| 2026-10-15 | 123.77 | 125.34 | 123.29 | 125.00 | +1.576% | 218,803 | +1.168% | |
| 2026-10-14 | 122.82 | 124.06 | 122.28 | 123.06 | -1.307% | 298,181 | +2.763% | |
| 2026-10-13 | 126.74 | 127.08 | 124.15 | 124.69 | -0.780% | 208,747 | +1.420% | |
| 2026-10-12 | 125.66 | 126.64 | 125.36 | 125.67 | +0.159% | 160,574 | +0.629% | |
| 2026-10-09 | 125.76 | 126.08 | 124.89 | 125.47 | -0.751% | 212,099 | +0.789% | |
| 2026-10-08 | 124.94 | 126.87 | 124.47 | 126.42 | +0.813% | 210,789 | +0.032% | |
| 2026-10-07 | 126.73 | 126.73 | 124.80 | 125.40 | -2.146% | 249,392 | +0.845% | |
| 2026-10-06 | 128.43 | 129.11 | 127.53 | 128.15 | -0.062% | 218,940 | -1.319% | |
| 2026-10-05 | 128.36 | 128.81 | 126.83 | 128.23 | -0.101% | 258,260 | -1.380% | |
| 2026-10-02 | 127.23 | 128.97 | 127.23 | 128.36 | +1.519% | 201,259 | -1.480% | |
| 2026-10-01 | 125.60 | 126.72 | 123.60 | 126.44 | +0.032% | 315,808 | +0.016% | |
| 2026-09-30 | 126.99 | 128.57 | 125.96 | 126.40 | -1.726% | 354,983 | +0.047% | |
| 2026-09-29 | 130.59 | 131.28 | 127.81 | 128.62 | -1.509% | 299,434 | -1.679% | |
| 2026-09-28 | 131.68 | 131.68 | 130.12 | 130.59 | -0.895% | 208,248 | -3.163% | |
| 2026-09-25 | 131.59 | 132.38 | 131.21 | 131.77 | +0.742% | 188,299 | -4.030% | |
| 2026-09-24 | 131.08 | 131.39 | 129.63 | 130.80 | +0.168% | 277,069 | -3.318% | |
| 2026-09-23 | 130.65 | 132.02 | 130.41 | 130.58 | -0.359% | 232,065 | -3.155% | |
| 2026-09-22 | 133.53 | 134.05 | 130.97 | 131.05 | -1.566% | 223,925 | -3.502% | |
| 2026-09-21 | 133.00 | 133.83 | 131.50 | 133.13 | +0.290% | 245,799 | -5.014% | |
| 2026-09-18 | 132.37 | 133.14 | 131.64 | 132.75 | -0.203% | 724,813 | -4.738% | |
| 2026-09-17 | 134.28 | 134.60 | 132.24 | 133.02 | +0.151% | 351,016 | -4.932% | |
| 2026-09-16 | 135.49 | 135.76 | 131.02 | 132.82 | -2.173% | 258,437 | -4.788% | |
| 2026-09-15 | 136.25 | 137.36 | 135.51 | 135.77 | -0.433% | 210,103 | -6.857% | |
| 2026-09-14 | 135.69 | 137.10 | 135.45 | 136.36 | +0.494% | 229,969 | -7.260% | |
| 2026-09-11 | 135.61 | 136.31 | 133.63 | 135.69 | +0.355% | 269,013 | -6.802% | |
| 2026-09-10 | 134.41 | 135.44 | 133.00 | 135.21 | +0.520% | 224,559 | -6.471% | |
| 2026-09-09 | 134.87 | 135.82 | 133.91 | 134.51 | -0.892% | 216,210 | -5.985% | |
| 2026-09-08 | 136.70 | 137.38 | 135.66 | 135.72 | -0.717% | 254,082 | -6.823% | |
| 2026-09-04 | 136.98 | 137.82 | 135.81 | 136.70 | -0.473% | 493,035 | -7.491% | |
| 2026-09-03 | 136.29 | 138.06 | 136.29 | 137.35 | +0.904% | 224,463 | -7.929% | |
| 2026-09-02 | 133.70 | 136.51 | 132.52 | 136.12 | +1.886% | 282,706 | -7.097% | |
| 2026-09-01 | 135.78 | 136.47 | 133.20 | 133.60 | -1.822% | 221,361 | -5.344% | |
| 2026-08-31 | 137.25 | 137.25 | 135.73 | 136.08 | -1.018% | 171,975 | -7.069% | |
| 2026-08-28 | 138.50 | 139.28 | 137.29 | 137.48 | -0.586% | 179,586 | -8.016% | |
| 2026-08-27 | 137.60 | 138.40 | 136.07 | 138.29 | -0.051% | 179,365 | -8.554% | |
| 2026-08-26 | 139.07 | 139.94 | 138.08 | 138.36 | -0.188% | 232,790 | -8.601% | |
| 2026-08-25 | 140.83 | 140.83 | 138.53 | 138.62 | -1.310% | 209,930 | -8.772% | |
| 2026-08-24 | 140.48 | 142.26 | 139.27 | 140.46 | -0.007% | 179,635 | -9.967% | |
| 2026-08-21 | 140.78 | 141.30 | 139.65 | 140.47 | +0.451% | 174,937 | -9.974% | |
| 2026-08-20 | 139.60 | 141.71 | 139.30 | 139.84 | -0.363% | 235,595 | -9.568% | |
| 2026-08-19 | 144.72 | 144.97 | 140.19 | 140.35 | -3.220% | 294,001 | -9.897% | Div $0.630 |
| 2026-08-18 | 145.72 | 145.72 | 144.43 | 145.02 | -0.480% | 191,096 | -12.798% | |
| 2026-08-17 | 145.84 | 146.84 | 145.54 | 145.72 | -0.240% | 169,018 | -13.217% | |
| 2026-08-14 | 145.10 | 146.38 | 145.00 | 146.07 | +0.288% | 135,827 | -13.425% | |
| 2026-08-13 | 145.28 | 146.08 | 145.17 | 145.65 | +0.601% | 168,516 | -13.175% | |
| 2026-08-12 | 143.98 | 145.12 | 143.21 | 144.78 | +0.521% | 179,013 | -12.654% | |
| 2026-08-11 | 143.15 | 144.57 | 143.06 | 144.03 | +0.608% | 169,559 | -12.199% | |
| 2026-08-10 | 143.10 | 144.15 | 142.09 | 143.16 | -0.445% | 211,910 | -11.665% | |
| 2026-08-07 | 144.28 | 144.57 | 142.84 | 143.80 | -0.464% | 219,202 | -12.058% | |
| 2026-08-06 | 145.40 | 146.22 | 144.33 | 144.47 | -0.042% | 249,533 | -12.466% | |
| 2026-08-05 | 144.91 | 145.30 | 144.00 | 144.53 | -0.111% | 222,124 | -12.503% | |
| 2026-08-04 | 143.65 | 145.56 | 143.08 | 144.69 | +0.633% | 198,872 | -12.599% | |
| 2026-08-03 | 142.85 | 144.30 | 142.28 | 143.78 | +1.762% | 184,067 | -12.046% | |
| 2026-07-31 | 141.40 | 142.33 | 140.07 | 141.29 | +0.156% | 206,440 | -10.496% | |
| 2026-07-30 | 141.86 | 142.43 | 140.97 | 141.07 | -0.043% | 253,040 | -10.357% | |
| 2026-07-29 | 141.80 | 143.05 | 140.57 | 141.13 | -0.920% | 281,784 | -10.395% | |
| 2026-07-28 | 142.20 | 142.89 | 141.19 | 142.44 | +0.928% | 308,632 | -11.219% | |
| 2026-07-27 | 143.46 | 143.65 | 140.88 | 141.13 | -0.808% | 255,791 | -10.395% | |
| 2026-07-24 | 141.67 | 143.59 | 140.86 | 142.28 | +0.751% | 333,422 | -11.119% | |
| 2026-07-23 | 141.45 | 141.45 | 139.21 | 141.22 | -0.233% | 236,595 | -10.452% | |
| 2026-07-22 | 140.14 | 141.95 | 139.01 | 141.55 | +1.122% | 325,157 | -10.661% | |
| 2026-07-21 | 140.47 | 141.06 | 137.27 | 139.98 | -0.349% | 379,618 | -9.659% | |
| 2026-07-20 | 141.06 | 141.91 | 139.68 | 140.47 | -0.545% | 601,200 | -9.974% | |
| 2026-07-17 | 142.17 | 143.39 | 140.56 | 141.24 | -1.307% | 362,602 | -10.464% | |
| 2026-07-16 | 139.38 | 143.53 | 139.33 | 143.11 | +2.713% | 226,582 | -11.634% | |
| 2026-07-15 | 138.81 | 140.22 | 138.52 | 139.33 | +0.636% | 221,901 | -9.237% | |
| 2026-07-14 | 138.02 | 139.27 | 137.79 | 138.45 | +0.282% | 208,760 | -8.660% | |
| 2026-07-13 | 138.95 | 139.50 | 137.59 | 138.06 | -0.454% | 184,165 | -8.402% | |
| 2026-07-10 | 137.72 | 138.98 | 137.21 | 138.69 | +0.580% | 185,749 | -8.818% | |
| 2026-07-09 | 135.58 | 138.59 | 135.52 | 137.89 | +1.854% | 234,143 | -8.289% | |
| 2026-07-08 | 140.04 | 140.05 | 134.84 | 135.38 | -3.596% | 309,136 | -6.589% | |
| 2026-07-07 | 140.31 | 141.63 | 139.70 | 140.43 | +0.221% | 268,641 | -9.948% | |
| 2026-07-06 | 139.02 | 140.49 | 138.98 | 140.12 | +0.596% | 196,654 | -9.749% | |
| 2026-07-02 | 141.43 | 142.00 | 138.40 | 139.29 | -1.381% | 189,697 | -9.211% | |
| 2026-07-01 | 137.91 | 141.57 | 137.46 | 141.24 | +1.699% | 238,399 | -10.464% | |
| 2026-06-30 | 138.52 | 139.23 | 137.50 | 138.88 | +0.260% | 173,178 | -8.943% | |
| 2026-06-29 | 138.91 | 139.66 | 137.85 | 138.52 | -0.417% | 248,044 | -8.706% | |
| 2026-06-26 | 138.96 | 139.52 | 137.48 | 139.10 | +0.462% | 485,331 | -9.087% | |
| 2026-06-25 | 136.26 | 139.35 | 135.89 | 138.46 | +1.051% | 256,599 | -8.667% | |
| 2026-06-24 | 135.22 | 137.74 | 134.20 | 137.02 | +1.331% | 293,837 | -7.707% | |
| 2026-06-23 | 132.42 | 135.36 | 132.42 | 135.22 | +1.761% | 244,339 | -6.478% | |
| 2026-06-22 | 131.04 | 132.94 | 130.59 | 132.88 | +1.957% | 319,625 | -4.831% | |
| 2026-06-18 | 131.37 | 133.01 | 129.84 | 130.33 | -0.390% | 599,852 | -2.969% | |
| 2026-06-17 | 132.91 | 133.84 | 129.74 | 130.84 | -1.705% | 433,661 | -3.348% | |
| 2026-06-16 | 132.55 | 133.69 | 131.79 | 133.11 | +0.803% | 194,885 | -4.996% | |
| 2026-06-15 | 134.91 | 136.11 | 131.77 | 132.05 | -1.902% | 267,163 | -4.233% | |
| 2026-06-12 | 133.00 | 134.67 | 132.94 | 134.61 | +1.823% | 223,136 | -6.055% | |
| 2026-06-11 | 132.22 | 132.63 | 130.86 | 132.20 | +0.456% | 245,230 | -4.342% | |
| 2026-06-10 | 130.86 | 133.16 | 130.35 | 131.60 | +0.565% | 213,534 | -3.906% | |
| 2026-06-09 | 129.89 | 132.89 | 129.88 | 130.86 | +1.489% | 287,116 | -3.362% | |
| 2026-06-08 | 129.88 | 130.44 | 128.57 | 128.94 | -0.217% | 232,529 | -1.923% | |
| 2026-06-05 | 128.75 | 129.97 | 128.28 | 129.22 | +0.443% | 188,278 | -2.136% | |
| 2026-06-04 | 126.92 | 129.01 | 126.58 | 128.65 | +2.600% | 169,165 | -1.702% | |
| 2026-06-03 | 126.88 | 126.88 | 124.97 | 125.39 | -1.585% | 213,790 | +0.853% | |
| 2026-06-02 | 124.63 | 127.81 | 123.24 | 127.41 | +2.075% | 361,639 | -0.746% | |
| 2026-06-01 | 126.91 | 128.95 | 124.55 | 124.82 | -2.515% | 293,895 | +1.314% | |
| 2026-05-29 | 128.34 | 128.96 | 126.72 | 128.04 | -0.775% | 295,642 | -1.234% | |
| 2026-05-28 | 129.55 | 129.55 | 127.83 | 129.04 | -0.895% | 246,078 | -1.999% | |
| 2026-05-27 | 132.09 | 133.46 | 129.88 | 130.21 | -1.680% | 309,477 | -2.876% | |
| 2026-05-26 | 131.07 | 133.16 | 131.07 | 132.43 | +1.289% | 295,111 | -4.508% | |
| 2026-05-22 | 129.78 | 130.87 | 129.63 | 130.75 | +0.790% | 159,530 | -3.277% | |
| 2026-05-21 | 129.58 | 130.42 | 128.63 | 129.72 | -0.169% | 292,332 | -2.513% | |
| 2026-05-20 | 127.30 | 130.02 | 127.09 | 129.94 | +2.331% | 348,645 | -2.678% | |
| 2026-05-19 | 127.63 | 127.96 | 126.41 | 126.98 | -0.657% | 191,089 | -0.410% | |
| 2026-05-18 | 126.18 | 128.35 | 126.18 | 127.82 | +1.155% | 233,458 | -1.064% | |
| 2026-05-15 | 126.91 | 127.04 | 124.67 | 126.36 | -0.746% | 265,172 | +0.079% | |
| 2026-05-14 | 127.90 | 128.82 | 127.21 | 127.31 | +0.299% | 229,303 | -0.668% | |
| 2026-05-13 | 128.21 | 128.21 | 125.83 | 126.93 | -1.620% | 310,276 | -0.370% | Div $0.630 |
| 2026-05-12 | 130.24 | 130.24 | 126.65 | 129.02 | -0.670% | 295,243 | -1.984% | |
| 2026-05-11 | 132.81 | 133.40 | 128.99 | 129.89 | -1.948% | 303,621 | -2.641% | |
| 2026-05-08 | 133.63 | 136.14 | 132.00 | 132.47 | -0.734% | 291,171 | -4.537% | |
| 2026-05-07 | 135.52 | 135.57 | 133.23 | 133.45 | -1.542% | 243,572 | -5.238% | |
| 2026-05-06 | 135.76 | 137.08 | 135.26 | 135.54 | +0.579% | 209,159 | -6.699% | |
| 2026-05-05 | 133.43 | 135.45 | 132.98 | 134.76 | +1.323% | 218,382 | -6.159% | |
| 2026-05-04 | 132.65 | 134.09 | 130.18 | 133.00 | -0.382% | 260,426 | -4.917% | |
| 2026-05-01 | 133.68 | 134.37 | 132.73 | 133.51 | -0.209% | 306,132 | -5.281% | |
| 2026-04-30 | 131.86 | 134.86 | 130.45 | 133.79 | +1.157% | 259,921 | -5.479% | |
| 2026-04-29 | 133.97 | 134.59 | 132.20 | 132.26 | -1.276% | 283,209 | -4.385% | |
| 2026-04-28 | 133.61 | 134.62 | 133.31 | 133.97 | +0.684% | 307,609 | -5.606% | |
| 2026-04-27 | 132.88 | 134.34 | 132.75 | 133.06 | +0.377% | 263,877 | -4.960% | |
| 2026-04-24 | 133.63 | 134.80 | 132.01 | 132.56 | -1.038% | 385,180 | -4.602% | |
| 2026-04-23 | 135.60 | 135.67 | 132.82 | 133.95 | -0.807% | 365,424 | -5.592% | |
| 2026-04-22 | 134.96 | 136.00 | 133.12 | 135.04 | +0.678% | 366,644 | -6.354% | |
| 2026-04-21 | 135.32 | 137.08 | 133.34 | 134.13 | -2.159% | 408,815 | -5.718% | |
| 2026-04-20 | 137.37 | 139.72 | 136.48 | 137.09 | -0.746% | 595,531 | -7.754% | |
| 2026-04-17 | 136.86 | 139.73 | 136.51 | 138.12 | +1.919% | 433,587 | -8.442% | |
| 2026-04-16 | 134.98 | 136.29 | 134.58 | 135.52 | +0.400% | 334,028 | -6.685% | |
| 2026-04-15 | 135.77 | 135.77 | 133.78 | 134.98 | -0.303% | 373,803 | -6.312% | |
| 2026-04-14 | 135.07 | 135.82 | 134.00 | 135.39 | +0.141% | 270,672 | -6.596% | |
| 2026-04-13 | 133.75 | 135.36 | 132.93 | 135.20 | +0.783% | 257,212 | -6.464% | |
| 2026-04-10 | 135.38 | 135.38 | 133.98 | 134.15 | -1.157% | 280,978 | -5.732% | |
| 2026-04-09 | 133.54 | 136.38 | 131.53 | 135.72 | +1.125% | 339,576 | -6.823% | |
| 2026-04-08 | 133.18 | 135.23 | 133.18 | 134.21 | +2.466% | 350,215 | -5.775% | |
| 2026-04-07 | 129.90 | 131.70 | 128.22 | 130.98 | +0.839% | 397,307 | -3.451% | |
| 2026-04-06 | 128.55 | 130.38 | 128.12 | 129.89 | +1.019% | 248,566 | -2.641% | |
| 2026-04-02 | 126.18 | 128.80 | 126.10 | 128.58 | +0.383% | 246,050 | -1.649% | |
| 2026-04-01 | 128.49 | 130.35 | 127.99 | 128.09 | +0.023% | 374,639 | -1.273% | |
| 2026-03-31 | 126.38 | 129.26 | 126.16 | 128.06 | +2.309% | 490,224 | -1.249% | |
| 2026-03-30 | 125.87 | 126.89 | 124.71 | 125.17 | +0.457% | 375,823 | +1.031% | |
| 2026-03-27 | 125.88 | 125.88 | 124.42 | 124.60 | -1.276% | 324,244 | +1.493% | |
| 2026-03-26 | 125.01 | 126.38 | 124.57 | 126.21 | +0.366% | 316,572 | +0.198% | |
| 2026-03-25 | 127.54 | 128.82 | 125.32 | 125.75 | -0.632% | 328,331 | +0.565% | |
| 2026-03-24 | 124.89 | 128.59 | 124.63 | 126.55 | +0.413% | 373,527 | -0.071% | |
| 2026-03-23 | 127.77 | 130.52 | 125.83 | 126.03 | +0.768% | 488,443 | +0.341% | |
| 2026-03-20 | 125.69 | 125.91 | 124.06 | 125.07 | -0.493% | 735,875 | +1.111% | |
| 2026-03-19 | 123.95 | 126.39 | 123.44 | 125.69 | +1.232% | 437,687 | +0.613% | |
| 2026-03-18 | 124.56 | 124.95 | 123.25 | 124.16 | -0.553% | 411,836 | +1.852% | |
| 2026-03-17 | 126.35 | 127.11 | 123.73 | 124.85 | -0.375% | 289,303 | +1.290% | |
| 2026-03-16 | 125.80 | 127.23 | 125.23 | 125.32 | +0.304% | 243,590 | +0.910% | |
| 2026-03-13 | 126.33 | 127.64 | 124.22 | 124.94 | -0.430% | 321,859 | +1.217% | |
| 2026-03-12 | 122.45 | 126.12 | 122.45 | 125.48 | +0.060% | 328,054 | +0.781% | |
| 2026-03-11 | 124.85 | 125.67 | 123.75 | 125.41 | -0.171% | 305,899 | +0.841% | |
| 2026-03-10 | 125.26 | 127.99 | 123.48 | 125.62 | +0.239% | 460,542 | +0.669% | |
| 2026-03-09 | 123.88 | 125.90 | 120.53 | 125.32 | -0.199% | 307,087 | +0.910% | |
| 2026-03-06 | 124.99 | 127.75 | 123.61 | 125.57 | -2.143% | 407,401 | +0.709% | |
| 2026-03-05 | 127.86 | 129.32 | 127.13 | 128.32 | -0.819% | 349,184 | -1.450% | |
| 2026-03-04 | 128.66 | 129.85 | 127.65 | 129.38 | +0.716% | 377,724 | -2.257% | |
| 2026-03-03 | 125.62 | 128.74 | 124.41 | 128.46 | -0.031% | 433,891 | -1.557% | |
| 2026-03-02 | 124.22 | 129.12 | 123.77 | 128.50 | +2.211% | 330,535 | -1.588% | |
| 2026-02-27 | 128.87 | 130.01 | 124.60 | 125.72 | -3.935% | 398,141 | +0.589% | |
| 2026-02-26 | 130.53 | 132.89 | 129.91 | 130.87 | +0.414% | 287,043 | -3.370% | |
| 2026-02-25 | 129.31 | 130.94 | 129.26 | 130.33 | +0.851% | 247,003 | -2.969% | |
| 2026-02-24 | 129.39 | 130.05 | 127.63 | 129.23 | -0.124% | 321,991 | -2.143% | |
| 2026-02-23 | 133.52 | 134.20 | 128.22 | 129.39 | -3.505% | 496,249 | -2.264% | |
| 2026-02-20 | 132.93 | 134.77 | 131.86 | 134.09 | +0.434% | 308,219 | -5.690% | |
| 2026-02-19 | 131.91 | 133.72 | 131.25 | 133.51 | +0.075% | 420,785 | -5.281% | Div $0.630 |
| 2026-02-18 | 133.56 | 135.94 | 133.35 | 133.41 | -0.112% | 355,673 | -5.210% | |
| 2026-02-17 | 134.80 | 135.89 | 133.37 | 133.56 | -0.492% | 242,583 | -5.316% | |
| 2026-02-13 | 133.57 | 135.03 | 132.16 | 134.22 | +0.194% | 244,770 | -5.782% | |
| 2026-02-12 | 136.70 | 137.47 | 132.45 | 133.96 | -1.180% | 316,080 | -5.599% | |
| 2026-02-11 | 136.84 | 138.42 | 134.71 | 135.56 | -0.052% | 294,895 | -6.713% | |
| 2026-02-10 | 135.89 | 136.72 | 134.22 | 135.63 | -0.550% | 294,674 | -6.761% | |
| 2026-02-09 | 135.83 | 137.21 | 135.25 | 136.38 | -0.139% | 399,515 | -7.274% | |
| 2026-02-06 | 135.82 | 136.86 | 135.35 | 136.57 | +1.637% | 421,497 | -7.403% | |
| 2026-02-05 | 134.57 | 136.23 | 133.01 | 134.37 | -0.178% | 396,758 | -5.887% | |
| 2026-02-04 | 132.95 | 135.97 | 132.95 | 134.61 | +1.985% | 539,335 | -6.055% | |
| 2026-02-03 | 130.41 | 133.29 | 130.35 | 131.99 | +1.297% | 564,427 | -4.190% | |
| 2026-02-02 | 130.14 | 131.30 | 129.35 | 130.30 | +0.277% | 407,237 | -2.947% | |
| 2026-01-30 | 130.58 | 131.43 | 128.84 | 129.94 | -0.460% | 396,799 | -2.678% | |
| 2026-01-29 | 129.40 | 131.00 | 129.16 | 130.54 | +1.375% | 318,561 | -3.125% | |
| 2026-01-28 | 129.78 | 130.30 | 128.53 | 128.77 | -0.778% | 280,599 | -1.794% | |
| 2026-01-27 | 130.98 | 131.88 | 129.77 | 129.78 | -0.521% | 253,617 | -2.558% | |
| 2026-01-26 | 130.99 | 132.19 | 129.59 | 130.46 | -1.256% | 331,689 | -3.066% | |
| 2026-01-23 | 135.00 | 135.06 | 131.54 | 132.12 | -2.552% | 400,186 | -4.284% | |
| 2026-01-22 | 136.94 | 138.09 | 135.01 | 135.58 | -0.367% | 441,929 | -6.727% | |
| 2026-01-21 | 131.63 | 137.09 | 131.13 | 136.08 | +4.854% | 562,125 | -7.069% | |
| 2026-01-20 | 128.21 | 131.52 | 127.39 | 129.78 | +1.225% | 450,326 | -2.558% | |
| 2026-01-16 | 127.19 | 128.25 | 126.81 | 128.21 | +0.407% | 309,777 | -1.365% | |
| 2026-01-15 | 125.37 | 128.75 | 124.98 | 127.69 | +2.079% | 296,036 | -0.963% | |
| 2026-01-14 | 122.34 | 125.46 | 122.34 | 125.09 | +1.998% | 261,910 | +1.095% | |
| 2026-01-13 | 123.39 | 124.07 | 122.38 | 122.64 | -0.220% | 218,993 | +3.115% | |
| 2026-01-12 | 121.99 | 123.25 | 120.00 | 122.91 | -0.162% | 245,389 | +2.888% | |
| 2026-01-09 | 123.44 | 124.85 | 122.89 | 123.11 | -0.195% | 243,089 | +2.721% | |
| 2026-01-08 | 121.51 | 125.25 | 121.51 | 123.35 | +1.032% | 332,174 | +2.521% | |
| 2026-01-07 | 121.80 | 122.42 | 120.98 | 122.09 | -0.090% | 180,467 | +3.579% | |
| 2026-01-06 | 120.25 | 123.00 | 119.60 | 122.20 | +1.008% | 339,455 | +3.486% | |
| 2026-01-05 | 118.32 | 122.58 | 113.53 | 120.98 | +1.938% | 330,423 | +4.530% | |
| 2026-01-02 | 118.95 | 119.70 | 117.50 | 118.68 | +0.186% | 237,504 | +6.555% | |
| 2025-12-31 | 119.73 | 119.88 | 118.22 | 118.46 | -0.995% | 239,601 | +6.753% | |
| 2025-12-30 | 120.73 | 121.09 | 119.07 | 119.65 | -0.919% | 283,517 | +5.692% | |
| 2025-12-29 | 121.50 | 122.16 | 119.95 | 120.76 | -0.935% | 226,302 | +4.720% | |
| 2025-12-26 | 121.62 | 122.02 | 120.92 | 121.90 | +0.379% | 214,542 | +3.741% | |
| 2025-12-24 | 120.73 | 121.58 | 120.64 | 121.44 | +0.339% | 128,493 | +4.134% | |
| 2025-12-23 | 121.34 | 121.82 | 120.15 | 121.03 | -0.255% | 351,497 | +4.486% | |
| 2025-12-22 | 119.90 | 122.04 | 119.60 | 121.34 | +1.134% | 392,390 | +4.220% | |
| 2025-12-19 | 119.08 | 120.07 | 118.49 | 119.98 | +0.553% | 680,652 | +5.401% | |
| 2025-12-18 | 119.92 | 120.42 | 119.05 | 119.32 | +0.092% | 277,369 | +5.984% | |
| 2025-12-17 | 118.43 | 120.18 | 118.37 | 119.21 | +0.514% | 412,899 | +6.082% | |
| 2025-12-16 | 119.90 | 119.90 | 118.28 | 118.60 | -0.612% | 295,408 | +6.627% | |
| 2025-12-15 | 119.66 | 120.89 | 119.07 | 119.33 | +0.202% | 381,737 | +5.975% | |
| 2025-12-12 | 119.47 | 119.71 | 116.24 | 119.09 | -1.219% | 276,779 | +6.189% | |
| 2025-12-11 | 119.00 | 121.39 | 118.90 | 120.56 | +0.967% | 286,718 | +4.894% | |
| 2025-12-10 | 115.22 | 120.45 | 115.22 | 119.41 | +3.167% | 249,310 | +5.908% | |
| 2025-12-09 | 115.36 | 117.09 | 115.36 | 115.74 | +0.329% | 225,837 | +9.262% | |
| 2025-12-08 | 115.75 | 116.70 | 115.11 | 115.36 | -0.535% | 213,465 | +9.622% | |
| 2025-12-05 | 116.46 | 117.03 | 115.32 | 115.98 | -0.429% | 175,407 | +9.036% | |
| 2025-12-04 | 115.99 | 117.24 | 115.89 | 116.48 | -0.051% | 211,885 | +8.568% | |
| 2025-12-03 | 114.42 | 118.03 | 114.23 | 116.54 | +1.480% | 249,241 | +8.512% | |
| 2025-12-02 | 115.44 | 115.99 | 114.51 | 114.84 | +0.096% | 213,516 | +10.118% | |
| 2025-12-01 | 112.40 | 115.50 | 111.54 | 114.73 | +1.874% | 250,152 | +10.224% | |
| 2025-11-28 | 113.97 | 113.97 | 112.46 | 112.62 | -0.810% | 131,930 | +12.289% | |
| 2025-11-26 | 112.86 | 114.76 | 112.50 | 113.54 | +0.176% | 281,181 | +11.379% | |
| 2025-11-25 | 109.93 | 114.00 | 109.93 | 113.34 | +3.469% | 238,458 | +11.576% | |
| 2025-11-24 | 109.52 | 110.62 | 108.69 | 109.54 | 0.000% | 284,401 | +15.446% | |
| 2025-11-21 | 106.98 | 110.82 | 106.80 | 109.54 | +3.467% | 331,399 | +15.446% | |
| 2025-11-20 | 107.02 | 108.70 | 105.57 | 105.87 | -0.601% | 296,632 | +19.448% | |
| 2025-11-19 | 104.77 | 106.88 | 104.65 | 106.51 | +1.486% | 248,222 | +18.731% | |
| 2025-11-18 | 102.72 | 105.58 | 102.72 | 104.95 | +1.735% | 332,542 | +20.495% | |
| 2025-11-17 | 106.89 | 107.88 | 102.92 | 103.16 | -4.091% | 341,481 | +22.586% | |
| 2025-11-14 | 106.87 | 108.33 | 106.00 | 107.56 | -0.139% | 230,912 | +17.572% | |
| 2025-11-13 | 108.77 | 109.51 | 107.22 | 107.71 | -0.975% | 216,437 | +17.408% | |
| 2025-11-12 | 108.78 | 110.95 | 108.25 | 108.77 | -0.938% | 284,237 | +16.264% | Div $0.630 |
| 2025-11-11 | 108.51 | 110.64 | 107.73 | 109.80 | +1.207% | 187,954 | +15.173% | |
| 2025-11-10 | 108.90 | 109.56 | 107.71 | 108.49 | +0.389% | 229,467 | +16.564% | |
| 2025-11-07 | 105.89 | 108.10 | 105.59 | 108.07 | +1.627% | 2,208,816 | +17.017% | |
| 2025-11-06 | 107.30 | 109.56 | 105.64 | 106.34 | -0.710% | 251,214 | +18.920% | |
| 2025-11-05 | 104.70 | 107.56 | 104.11 | 107.10 | +2.675% | 274,422 | +18.077% | |
| 2025-11-04 | 104.56 | 105.14 | 103.95 | 104.31 | -0.667% | 217,112 | +21.235% | |
| 2025-11-03 | 103.94 | 105.01 | 102.86 | 105.01 | +0.411% | 248,185 | +20.427% | |
| 2025-10-31 | 104.12 | 105.32 | 102.99 | 104.58 | -0.181% | 221,231 | +20.922% | |
| 2025-10-30 | 105.83 | 107.49 | 104.60 | 104.77 | -1.142% | 230,773 | +20.702% | |
| 2025-10-29 | 107.60 | 109.18 | 105.21 | 105.98 | -1.405% | 348,792 | +19.324% | |
| 2025-10-28 | 107.69 | 108.75 | 106.79 | 107.49 | -0.389% | 329,371 | +17.648% | |
| 2025-10-27 | 107.26 | 108.85 | 106.25 | 107.91 | +1.534% | 215,320 | +17.190% | |
| 2025-10-24 | 105.79 | 106.93 | 105.35 | 106.28 | +1.422% | 252,884 | +18.988% | |
| 2025-10-23 | 105.18 | 106.31 | 104.01 | 104.79 | -0.010% | 391,938 | +20.679% | |
| 2025-10-22 | 105.99 | 107.27 | 104.54 | 104.80 | -1.615% | 272,671 | +20.668% | |
| 2025-10-21 | 109.43 | 109.90 | 105.13 | 106.52 | -3.120% | 484,852 | +18.719% | |
| 2025-10-20 | 108.87 | 110.65 | 108.49 | 109.95 | +2.032% | 280,847 | +15.016% | |
| 2025-10-17 | 105.91 | 107.97 | 105.01 | 107.76 | +2.972% | 268,992 | +17.353% | |
| 2025-10-16 | 110.16 | 110.20 | 103.87 | 104.65 | -5.174% | 356,505 | +20.841% | |
| 2025-10-15 | 113.57 | 114.32 | 109.56 | 110.36 | -2.664% | 198,921 | +14.589% | |
| 2025-10-14 | 110.73 | 114.29 | 110.23 | 113.38 | +2.043% | 198,336 | +11.536% | |
| 2025-10-13 | 110.46 | 111.36 | 109.66 | 111.11 | +2.443% | 184,803 | +13.815% | |
| 2025-10-10 | 115.38 | 115.95 | 108.44 | 108.46 | -5.597% | 229,539 | +16.596% | |
| 2025-10-09 | 115.63 | 116.80 | 114.07 | 114.89 | -0.554% | 168,507 | +10.071% | |
| 2025-10-08 | 115.31 | 117.42 | 114.45 | 115.53 | +1.298% | 355,024 | +9.461% | |
| 2025-10-07 | 114.21 | 115.56 | 113.50 | 114.05 | -0.280% | 189,609 | +10.881% | |
| 2025-10-06 | 114.00 | 115.62 | 112.84 | 114.37 | +0.909% | 245,481 | +10.571% | |
| 2025-10-03 | 112.06 | 114.06 | 111.84 | 113.34 | +1.550% | 279,236 | +11.576% | |
| 2025-10-02 | 111.05 | 111.89 | 106.30 | 111.61 | +0.243% | 176,496 | +13.305% | |
| 2025-10-01 | 111.20 | 111.51 | 109.99 | 111.34 | -0.090% | 173,243 | +13.580% | |
| 2025-09-30 | 111.48 | 111.89 | 109.74 | 111.44 | -0.018% | 151,840 | +13.478% | |
| 2025-09-29 | 113.19 | 113.24 | 110.96 | 111.46 | -1.223% | 152,985 | +13.458% | |
| 2025-09-26 | 113.04 | 113.72 | 112.49 | 112.84 | +0.142% | 149,849 | +12.070% | |
| 2025-09-25 | 111.12 | 113.13 | 111.12 | 112.68 | +0.589% | 223,250 | +12.229% | |
| 2025-09-24 | 110.87 | 112.27 | 110.72 | 112.02 | +1.147% | 208,872 | +12.891% | |
| 2025-09-23 | 111.19 | 113.81 | 110.36 | 110.75 | -0.315% | 169,056 | +14.185% | |
| 2025-09-22 | 111.04 | 112.67 | 110.54 | 111.10 | -0.269% | 270,340 | +13.825% | |
| 2025-09-19 | 113.14 | 113.14 | 110.96 | 111.40 | -1.494% | 316,770 | +13.519% | |
| 2025-09-18 | 110.69 | 113.35 | 109.87 | 113.09 | +2.697% | 188,245 | +11.822% | |
| 2025-09-17 | 109.49 | 112.49 | 109.39 | 110.12 | +0.916% | 263,340 | +14.838% | |
| 2025-09-16 | 109.71 | 109.99 | 107.92 | 109.12 | -0.872% | 252,809 | +15.891% | |
| 2025-09-15 | 110.74 | 111.38 | 109.52 | 110.08 | -0.757% | 221,761 | +14.880% | |
| 2025-09-12 | 111.02 | 111.77 | 110.13 | 110.92 | -0.288% | 198,172 | +14.010% | |
| 2025-09-11 | 110.19 | 111.70 | 109.89 | 111.24 | +0.779% | 313,580 | +13.682% | |
| 2025-09-10 | 110.77 | 111.10 | 109.95 | 110.38 | -0.181% | 243,156 | +14.568% | |
| 2025-09-09 | 112.45 | 113.32 | 110.54 | 110.58 | -1.985% | 177,576 | +14.361% | |
| 2025-09-08 | 113.14 | 113.27 | 111.27 | 112.82 | 0.000% | 167,647 | +12.090% | |
| 2025-09-05 | 113.27 | 114.17 | 111.39 | 112.82 | -0.159% | 246,834 | +12.090% | |
| 2025-09-04 | 112.59 | 113.27 | 112.31 | 113.00 | +0.839% | 213,585 | +11.912% | |
| 2025-09-03 | 111.12 | 112.63 | 110.59 | 112.06 | +0.574% | 148,686 | +12.850% | |
| 2025-09-02 | 110.59 | 111.52 | 109.91 | 111.42 | +0.009% | 167,660 | +13.498% | |
| 2025-08-29 | 111.89 | 112.67 | 111.19 | 111.41 | -0.286% | 141,976 | +13.509% | |
| 2025-08-28 | 112.89 | 112.95 | 111.11 | 111.73 | -0.596% | 180,526 | +13.184% | |
| 2025-08-27 | 111.25 | 112.97 | 109.16 | 112.40 | +0.925% | 182,012 | +12.509% | |
| 2025-08-26 | 110.10 | 112.25 | 110.00 | 111.37 | +1.007% | 241,870 | +13.549% | |
| 2025-08-25 | 109.75 | 110.59 | 107.83 | 110.26 | -0.154% | 218,477 | +14.693% | |
| 2025-08-22 | 105.87 | 110.88 | 104.92 | 110.43 | +4.524% | 197,146 | +14.516% | |
| 2025-08-21 | 105.49 | 106.23 | 103.31 | 105.65 | +0.019% | 170,925 | +19.697% | |
| 2025-08-20 | 105.13 | 105.91 | 104.77 | 105.63 | +0.466% | 127,506 | +19.720% | |
| 2025-08-19 | 105.38 | 106.27 | 104.89 | 105.14 | -0.398% | 127,007 | +20.278% | |
| 2025-08-18 | 104.30 | 105.56 | 104.06 | 105.56 | +1.198% | 141,993 | +19.799% | |
| 2025-08-15 | 106.57 | 106.57 | 104.27 | 104.31 | -1.650% | 261,119 | +21.235% | |
| 2025-08-14 | 104.16 | 106.19 | 103.93 | 106.06 | +0.617% | 129,810 | +19.234% | |
| 2025-08-13 | 104.30 | 105.47 | 103.46 | 105.41 | +0.919% | 219,158 | +19.970% | Div $0.570 |
| 2025-08-12 | 101.35 | 104.57 | 101.31 | 104.45 | +3.683% | 162,770 | +21.072% | |
| 2025-08-11 | 101.34 | 101.94 | 100.41 | 100.74 | -0.533% | 115,380 | +25.531% | |
| 2025-08-08 | 100.77 | 101.66 | 99.88 | 101.28 | +0.987% | 133,366 | +24.862% | |
| 2025-08-07 | 102.05 | 102.19 | 100.11 | 100.29 | -0.811% | 178,264 | +26.094% | |
| 2025-08-06 | 101.92 | 102.96 | 100.77 | 101.11 | -0.394% | 242,056 | +25.072% | |
| 2025-08-05 | 100.31 | 101.59 | 98.86 | 101.51 | +1.378% | 232,385 | +24.579% | |
| 2025-08-04 | 99.00 | 100.47 | 98.58 | 100.13 | +1.583% | 339,636 | +26.296% | |
| 2025-08-01 | 100.22 | 101.13 | 97.40 | 98.57 | -2.915% | 240,707 | +28.295% | |
| 2025-07-31 | 102.70 | 103.58 | 101.26 | 101.53 | -2.083% | 202,909 | +24.554% | |
| 2025-07-30 | 104.55 | 105.19 | 102.97 | 103.69 | -0.642% | 310,125 | +21.960% | |
| 2025-07-29 | 105.26 | 105.75 | 103.86 | 104.36 | -0.410% | 169,066 | +21.177% | |
| 2025-07-28 | 105.43 | 105.78 | 104.08 | 104.79 | -0.513% | 246,026 | +20.679% | |
| 2025-07-25 | 105.89 | 106.07 | 103.54 | 105.33 | -0.791% | 277,460 | +20.061% | |
| 2025-07-24 | 107.31 | 107.31 | 105.75 | 106.17 | -1.007% | 242,940 | +19.111% | |
| 2025-07-23 | 106.76 | 107.55 | 105.52 | 107.25 | +1.409% | 465,698 | +17.911% | |
| 2025-07-22 | 106.47 | 107.17 | 104.38 | 105.76 | -0.881% | 480,217 | +19.573% | |
| 2025-07-21 | 105.89 | 107.74 | 105.73 | 106.70 | +1.205% | 427,066 | +18.519% | |
| 2025-07-18 | 104.07 | 105.66 | 103.69 | 105.43 | +1.492% | 351,386 | +19.947% | |
| 2025-07-17 | 101.31 | 103.97 | 101.08 | 103.88 | +2.709% | 189,548 | +21.737% | |
| 2025-07-16 | 101.36 | 103.11 | 99.18 | 101.14 | +0.437% | 234,549 | +25.035% | |
| 2025-07-15 | 104.64 | 104.87 | 100.65 | 100.70 | -3.885% | 194,317 | +25.581% | |
| 2025-07-14 | 102.53 | 104.88 | 102.31 | 104.77 | +1.610% | 177,564 | +20.702% | |
| 2025-07-11 | 103.51 | 104.03 | 102.81 | 103.11 | -1.283% | 168,145 | +22.646% | |
| 2025-07-10 | 103.45 | 105.32 | 102.89 | 104.45 | +0.520% | 181,915 | +21.072% | |
| 2025-07-09 | 103.82 | 104.54 | 103.03 | 103.91 | 0.000% | 178,076 | +21.701% | |
| 2025-07-08 | 101.79 | 104.37 | 101.25 | 103.91 | +2.294% | 346,899 | +21.701% | |
| 2025-07-07 | 102.16 | 103.78 | 101.38 | 101.58 | -1.340% | 257,104 | +24.493% | |
| 2025-07-03 | 102.40 | 103.94 | 100.50 | 102.96 | +0.753% | 338,982 | +22.824% | |
| 2025-07-02 | 101.99 | 103.27 | 100.83 | 102.19 | +0.749% | 253,310 | +23.750% | |
| 2025-07-01 | 97.16 | 102.44 | 96.89 | 101.43 | +3.892% | 216,242 | +24.677% | |
| 2025-06-30 | 97.62 | 98.52 | 97.30 | 97.63 | +0.556% | 204,199 | +29.530% | |
| 2025-06-27 | 97.28 | 98.00 | 96.73 | 97.09 | +0.062% | 387,496 | +30.250% | |
| 2025-06-26 | 95.55 | 97.14 | 93.94 | 97.03 | +2.072% | 122,903 | +30.331% | |
| 2025-06-25 | 95.28 | 95.62 | 94.85 | 95.06 | -0.544% | 186,126 | +33.032% | |
| 2025-06-24 | 94.76 | 96.92 | 94.76 | 95.58 | +0.972% | 149,181 | +32.308% | |
| 2025-06-23 | 92.66 | 94.91 | 91.62 | 94.66 | +2.070% | 192,594 | +33.594% | |
| 2025-06-20 | 93.20 | 93.58 | 92.36 | 92.74 | +0.216% | 595,707 | +36.360% | |
| 2025-06-18 | 91.70 | 93.45 | 91.34 | 92.54 | +0.696% | 195,071 | +36.654% | |
| 2025-06-17 | 92.49 | 93.09 | 91.79 | 91.90 | -0.980% | 191,231 | +37.606% | |
| 2025-06-16 | 94.63 | 94.75 | 92.70 | 92.81 | -0.632% | 195,307 | +36.257% | |
| 2025-06-13 | 95.61 | 95.61 | 93.25 | 93.40 | -2.769% | 241,848 | +35.396% | |
| 2025-06-12 | 95.28 | 96.23 | 93.98 | 96.06 | +0.439% | 197,172 | +31.647% | |
| 2025-06-11 | 96.32 | 96.89 | 94.98 | 95.64 | -0.665% | 195,430 | +32.225% | |
| 2025-06-10 | 95.80 | 97.08 | 94.22 | 96.28 | +0.638% | 147,622 | +31.346% | |
| 2025-06-09 | 96.47 | 97.04 | 95.17 | 95.67 | -0.819% | 205,829 | +32.184% | |
| 2025-06-06 | 94.22 | 96.49 | 94.22 | 96.46 | +3.034% | 179,895 | +31.101% | |
| 2025-06-05 | 93.97 | 94.16 | 92.70 | 93.62 | -0.075% | 128,741 | +35.078% | |
| 2025-06-04 | 95.57 | 95.76 | 93.58 | 93.69 | -1.854% | 185,133 | +34.977% | |
| 2025-06-03 | 94.53 | 95.82 | 93.35 | 95.46 | +1.252% | 232,691 | +32.474% | |
| 2025-06-02 | 94.44 | 94.44 | 92.45 | 94.28 | -0.148% | 305,947 | +34.132% | |
| 2025-05-30 | 94.11 | 94.89 | 93.58 | 94.42 | -0.201% | 305,862 | +33.933% | |
| 2025-05-29 | 93.97 | 94.64 | 93.54 | 94.61 | +1.306% | 176,332 | +33.665% | |
| 2025-05-28 | 94.87 | 95.47 | 93.34 | 93.39 | -1.653% | 292,483 | +35.411% | |
| 2025-05-27 | 93.80 | 95.23 | 92.65 | 94.96 | +2.217% | 150,693 | +33.172% | |
| 2025-05-23 | 91.40 | 93.48 | 91.40 | 92.90 | -0.567% | 130,250 | +36.125% | |
| 2025-05-22 | 93.07 | 93.97 | 92.94 | 93.43 | -0.112% | 176,123 | +35.353% | |
| 2025-05-21 | 95.80 | 96.48 | 93.47 | 93.53 | -3.453% | 134,347 | +35.201% | |
| 2025-05-20 | 97.55 | 98.02 | 96.82 | 96.88 | -0.900% | 163,036 | +30.533% | |
| 2025-05-19 | 97.17 | 97.91 | 96.14 | 97.76 | +0.215% | 236,558 | +29.358% | |
| 2025-05-16 | 97.35 | 97.84 | 96.76 | 97.55 | +0.205% | 167,444 | +29.636% | |
| 2025-05-15 | 97.49 | 98.41 | 96.96 | 97.35 | -0.825% | 147,760 | +29.902% | Div $0.570 |
| 2025-05-14 | 97.97 | 98.92 | 97.85 | 98.16 | -0.406% | 179,399 | +28.830% | |
| 2025-05-13 | 99.28 | 99.28 | 98.17 | 98.56 | -0.203% | 134,041 | +28.308% | |
| 2025-05-12 | 99.24 | 100.00 | 98.63 | 98.76 | +3.674% | 134,386 | +28.048% | |
| 2025-05-09 | 95.66 | 95.81 | 95.03 | 95.26 | -0.449% | 162,230 | +32.752% | |
| 2025-05-08 | 94.59 | 96.45 | 94.21 | 95.69 | +1.961% | 208,204 | +32.156% | |
| 2025-05-07 | 94.66 | 95.17 | 93.46 | 93.85 | +0.299% | 218,625 | +34.747% | |
| 2025-05-06 | 94.48 | 94.88 | 92.97 | 93.57 | -1.536% | 228,453 | +35.150% | |
| 2025-05-05 | 95.24 | 96.62 | 92.26 | 95.03 | -1.052% | 158,273 | +33.074% | |
| 2025-05-02 | 94.98 | 96.18 | 94.48 | 96.04 | +2.508% | 182,355 | +31.674% | |
| 2025-05-01 | 92.77 | 95.03 | 92.59 | 93.69 | 0.000% | 367,172 | +34.977% |