FFIN
First Financial Bankshares Inc
stockNASDAQ
Market OpenOct 5, 2026 12:43:27 PM EDT
31.93USD-0.684%(-0.22)179,051
31.92Bid31.93Ask0.01SpreadFFIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.21 | 32.21 | 31.73 | 31.93 | -0.684% | 179,051 | 0.000% | |
| 2026-10-02 | 32.03 | 32.45 | 31.98 | 32.15 | +1.260% | 849,473 | -0.684% | |
| 2026-10-01 | 31.56 | 32.13 | 31.05 | 31.75 | +0.032% | 1,062,807 | +0.567% | |
| 2026-09-30 | 31.77 | 32.10 | 31.40 | 31.74 | +0.032% | 1,039,547 | +0.599% | |
| 2026-09-29 | 32.03 | 32.19 | 31.54 | 31.73 | -0.998% | 1,068,232 | +0.630% | |
| 2026-09-28 | 32.31 | 32.36 | 31.93 | 32.05 | -1.233% | 780,958 | -0.374% | |
| 2026-09-25 | 32.18 | 32.59 | 32.18 | 32.45 | +0.870% | 844,848 | -1.602% | |
| 2026-09-24 | 32.14 | 32.23 | 31.67 | 32.17 | +0.783% | 836,702 | -0.746% | |
| 2026-09-23 | 32.31 | 32.42 | 31.91 | 31.92 | -1.207% | 772,836 | +0.031% | |
| 2026-09-22 | 33.27 | 33.27 | 32.26 | 32.31 | -1.313% | 1,158,375 | -1.176% | |
| 2026-09-21 | 32.88 | 33.11 | 32.69 | 32.74 | -0.213% | 508,535 | -2.474% | |
| 2026-09-18 | 32.84 | 32.93 | 32.52 | 32.81 | -0.091% | 1,543,067 | -2.682% | |
| 2026-09-17 | 33.66 | 33.66 | 32.84 | 32.84 | -1.441% | 630,989 | -2.771% | |
| 2026-09-16 | 33.51 | 33.72 | 32.63 | 33.32 | -0.922% | 1,256,388 | -4.172% | |
| 2026-09-15 | 33.25 | 33.65 | 33.25 | 33.63 | +1.112% | 931,264 | -5.055% | |
| 2026-09-14 | 32.97 | 33.44 | 32.85 | 33.26 | +0.302% | 827,491 | -3.999% | Div $0.220 |
| 2026-09-11 | 33.38 | 33.45 | 32.83 | 33.16 | +0.302% | 675,339 | -3.709% | |
| 2026-09-10 | 32.68 | 33.08 | 32.32 | 33.06 | +1.132% | 620,563 | -3.418% | |
| 2026-09-09 | 32.66 | 32.98 | 32.52 | 32.69 | -1.268% | 641,324 | -2.325% | |
| 2026-09-08 | 33.22 | 33.41 | 33.05 | 33.11 | -0.987% | 589,769 | -3.564% | |
| 2026-09-04 | 33.11 | 33.65 | 33.11 | 33.44 | +0.300% | 431,008 | -4.516% | |
| 2026-09-03 | 33.36 | 33.67 | 33.19 | 33.34 | +0.361% | 501,804 | -4.229% | |
| 2026-09-02 | 32.77 | 33.52 | 32.77 | 33.22 | +1.902% | 776,311 | -3.883% | |
| 2026-09-01 | 33.19 | 33.30 | 32.56 | 32.60 | -1.896% | 545,555 | -2.055% | |
| 2026-08-31 | 33.36 | 33.36 | 33.06 | 33.23 | -0.479% | 605,728 | -3.912% | |
| 2026-08-28 | 33.19 | 33.50 | 33.08 | 33.39 | +0.968% | 635,199 | -4.373% | |
| 2026-08-27 | 33.34 | 33.65 | 32.84 | 33.07 | -1.782% | 567,256 | -3.447% | |
| 2026-08-26 | 33.85 | 33.98 | 33.57 | 33.67 | -0.119% | 499,692 | -5.168% | |
| 2026-08-25 | 33.97 | 34.08 | 33.53 | 33.71 | -0.736% | 543,004 | -5.280% | |
| 2026-08-24 | 34.21 | 34.51 | 33.91 | 33.96 | -0.498% | 521,786 | -5.978% | |
| 2026-08-21 | 34.47 | 34.69 | 33.98 | 34.13 | -0.292% | 760,473 | -6.446% | |
| 2026-08-20 | 34.04 | 34.40 | 33.87 | 34.23 | +0.322% | 789,468 | -6.719% | |
| 2026-08-19 | 34.78 | 34.78 | 33.97 | 34.12 | -1.473% | 721,791 | -6.419% | |
| 2026-08-18 | 34.93 | 34.93 | 34.47 | 34.63 | -0.660% | 580,870 | -7.797% | |
| 2026-08-17 | 35.10 | 35.33 | 34.81 | 34.86 | -1.190% | 762,278 | -8.405% | |
| 2026-08-14 | 35.02 | 35.36 | 34.95 | 35.28 | +0.427% | 517,385 | -9.495% | |
| 2026-08-13 | 35.14 | 35.32 | 35.05 | 35.13 | +0.515% | 478,306 | -9.109% | |
| 2026-08-12 | 34.76 | 35.04 | 34.68 | 34.95 | +0.431% | 547,591 | -8.641% | |
| 2026-08-11 | 34.45 | 34.96 | 34.45 | 34.80 | +1.251% | 571,239 | -8.247% | |
| 2026-08-10 | 34.55 | 34.69 | 34.20 | 34.37 | -0.865% | 596,154 | -7.099% | |
| 2026-08-07 | 34.52 | 34.76 | 34.34 | 34.67 | -0.115% | 593,271 | -7.903% | |
| 2026-08-06 | 35.56 | 35.62 | 34.68 | 34.71 | -1.699% | 478,080 | -8.009% | |
| 2026-08-05 | 35.76 | 35.76 | 35.21 | 35.31 | -0.619% | 689,039 | -9.572% | |
| 2026-08-04 | 35.40 | 35.71 | 35.20 | 35.53 | +0.311% | 774,310 | -10.132% | |
| 2026-08-03 | 35.42 | 35.74 | 35.20 | 35.42 | +0.797% | 777,534 | -9.853% | |
| 2026-07-31 | 35.26 | 35.29 | 34.75 | 35.14 | +0.630% | 812,300 | -9.135% | |
| 2026-07-30 | 35.31 | 35.57 | 34.90 | 34.92 | -0.908% | 632,674 | -8.562% | |
| 2026-07-29 | 35.03 | 35.48 | 35.01 | 35.24 | +0.085% | 852,885 | -9.393% | |
| 2026-07-28 | 34.84 | 35.27 | 34.74 | 35.21 | +2.236% | 906,894 | -9.316% | |
| 2026-07-27 | 34.85 | 35.02 | 34.42 | 34.44 | -0.692% | 576,861 | -7.288% | |
| 2026-07-24 | 34.67 | 35.12 | 34.51 | 34.68 | +0.522% | 677,556 | -7.930% | |
| 2026-07-23 | 34.48 | 34.52 | 33.94 | 34.50 | -0.519% | 848,947 | -7.449% | |
| 2026-07-22 | 34.86 | 34.86 | 34.43 | 34.68 | -0.288% | 727,919 | -7.930% | |
| 2026-07-21 | 34.66 | 34.94 | 34.33 | 34.78 | -0.287% | 878,845 | -8.194% | |
| 2026-07-20 | 35.32 | 35.34 | 34.59 | 34.88 | -1.246% | 817,333 | -8.458% | |
| 2026-07-17 | 36.29 | 36.36 | 35.16 | 35.32 | -3.233% | 1,291,886 | -9.598% | |
| 2026-07-16 | 35.35 | 36.52 | 35.14 | 36.50 | +3.634% | 1,143,045 | -12.521% | |
| 2026-07-15 | 34.74 | 35.41 | 34.73 | 35.22 | +1.674% | 795,334 | -9.341% | |
| 2026-07-14 | 34.69 | 34.87 | 34.41 | 34.64 | -0.230% | 671,770 | -7.823% | |
| 2026-07-13 | 34.70 | 34.87 | 34.50 | 34.72 | +0.463% | 657,140 | -8.036% | |
| 2026-07-10 | 34.74 | 34.84 | 34.29 | 34.56 | -0.202% | 621,778 | -7.610% | |
| 2026-07-09 | 34.00 | 34.74 | 34.00 | 34.63 | +1.913% | 693,083 | -7.797% | |
| 2026-07-08 | 34.25 | 34.58 | 33.90 | 33.98 | -1.990% | 1,008,268 | -6.033% | |
| 2026-07-07 | 34.91 | 35.18 | 34.64 | 34.67 | -0.230% | 726,053 | -7.903% | |
| 2026-07-06 | 34.80 | 35.09 | 34.67 | 34.75 | -0.373% | 587,952 | -8.115% | |
| 2026-07-02 | 35.68 | 35.77 | 34.65 | 34.88 | -1.608% | 947,812 | -8.458% | |
| 2026-07-01 | 34.67 | 35.58 | 34.50 | 35.45 | +2.457% | 992,931 | -9.929% | |
| 2026-06-30 | 34.48 | 34.82 | 34.22 | 34.60 | +0.348% | 935,803 | -7.717% | |
| 2026-06-29 | 34.97 | 35.12 | 34.29 | 34.48 | -2.157% | 1,219,170 | -7.396% | |
| 2026-06-26 | 35.14 | 35.42 | 34.95 | 35.24 | +0.859% | 4,501,246 | -9.393% | |
| 2026-06-25 | 34.30 | 35.31 | 33.70 | 34.94 | +2.644% | 1,300,165 | -8.615% | |
| 2026-06-24 | 33.51 | 34.11 | 33.51 | 34.04 | +1.612% | 1,127,677 | -6.199% | |
| 2026-06-23 | 33.00 | 33.57 | 32.87 | 33.50 | +1.239% | 881,088 | -4.687% | |
| 2026-06-22 | 32.77 | 33.39 | 32.77 | 33.09 | +0.946% | 662,695 | -3.506% | |
| 2026-06-18 | 32.86 | 33.09 | 32.69 | 32.78 | +0.645% | 1,976,992 | -2.593% | |
| 2026-06-17 | 33.20 | 33.48 | 32.27 | 32.57 | -2.456% | 1,163,796 | -1.965% | |
| 2026-06-16 | 33.41 | 33.66 | 33.24 | 33.39 | +0.120% | 942,926 | -4.373% | |
| 2026-06-15 | 33.79 | 34.08 | 33.11 | 33.35 | -0.892% | 897,478 | -4.258% | |
| 2026-06-12 | 33.16 | 33.66 | 33.16 | 33.65 | +1.051% | 665,767 | -5.111% | Div $0.220 |
| 2026-06-11 | 33.45 | 33.49 | 32.96 | 33.30 | +0.271% | 768,350 | -4.114% | |
| 2026-06-10 | 33.34 | 33.62 | 33.05 | 33.21 | +0.272% | 1,115,223 | -3.854% | |
| 2026-06-09 | 32.90 | 33.71 | 32.90 | 33.12 | +1.346% | 976,217 | -3.593% | |
| 2026-06-08 | 32.58 | 32.93 | 32.54 | 32.68 | +0.616% | 761,831 | -2.295% | |
| 2026-06-05 | 32.43 | 32.77 | 32.36 | 32.48 | +0.402% | 878,462 | -1.693% | |
| 2026-06-04 | 32.11 | 32.75 | 32.03 | 32.35 | +2.018% | 1,258,296 | -1.298% | |
| 2026-06-03 | 32.41 | 32.43 | 31.70 | 31.71 | -2.849% | 906,274 | +0.694% | |
| 2026-06-02 | 32.02 | 32.86 | 31.93 | 32.64 | +1.461% | 906,387 | -2.175% | |
| 2026-06-01 | 32.42 | 32.50 | 31.77 | 32.17 | -1.561% | 985,792 | -0.746% | |
| 2026-05-29 | 32.53 | 32.83 | 32.46 | 32.68 | -0.061% | 838,227 | -2.295% | |
| 2026-05-28 | 32.30 | 32.72 | 32.12 | 32.70 | +0.708% | 712,972 | -2.355% | |
| 2026-05-27 | 32.80 | 32.86 | 32.30 | 32.47 | -0.521% | 738,651 | -1.663% | |
| 2026-05-26 | 32.29 | 32.74 | 32.29 | 32.64 | +1.241% | 775,663 | -2.175% | |
| 2026-05-22 | 32.25 | 32.68 | 32.00 | 32.24 | +0.155% | 577,987 | -0.962% | |
| 2026-05-21 | 31.86 | 32.29 | 31.60 | 32.19 | +0.280% | 650,397 | -0.808% | |
| 2026-05-20 | 31.54 | 32.32 | 31.42 | 32.10 | +1.550% | 782,448 | -0.530% | |
| 2026-05-19 | 31.68 | 31.70 | 31.27 | 31.61 | -0.441% | 544,846 | +1.012% | |
| 2026-05-18 | 31.20 | 31.88 | 31.05 | 31.75 | +2.090% | 648,757 | +0.567% | |
| 2026-05-15 | 31.40 | 31.64 | 30.89 | 31.10 | -0.955% | 993,035 | +2.669% | |
| 2026-05-14 | 31.57 | 31.90 | 31.34 | 31.40 | +0.287% | 692,799 | +1.688% | |
| 2026-05-13 | 31.46 | 31.83 | 31.09 | 31.31 | -1.230% | 723,451 | +1.980% | |
| 2026-05-12 | 31.62 | 31.91 | 30.89 | 31.70 | +0.699% | 819,570 | +0.726% | |
| 2026-05-11 | 32.38 | 32.41 | 31.32 | 31.48 | -2.418% | 700,219 | +1.429% | |
| 2026-05-08 | 32.34 | 32.65 | 32.09 | 32.26 | -0.401% | 609,785 | -1.023% | |
| 2026-05-07 | 32.73 | 32.90 | 32.36 | 32.39 | -0.644% | 696,891 | -1.420% | |
| 2026-05-06 | 32.56 | 32.96 | 32.54 | 32.60 | +1.179% | 914,908 | -2.055% | |
| 2026-05-05 | 31.83 | 32.31 | 31.77 | 32.22 | +1.353% | 558,629 | -0.900% | |
| 2026-05-04 | 32.21 | 32.46 | 31.68 | 31.79 | -2.365% | 674,476 | +0.440% | |
| 2026-05-01 | 32.31 | 32.75 | 31.93 | 32.56 | +0.899% | 1,025,518 | -1.935% | |
| 2026-04-30 | 31.73 | 32.47 | 31.60 | 32.27 | +1.351% | 610,165 | -1.054% | |
| 2026-04-29 | 32.34 | 32.57 | 31.79 | 31.84 | -2.570% | 738,650 | +0.283% | |
| 2026-04-28 | 32.60 | 32.84 | 32.47 | 32.68 | +0.771% | 705,672 | -2.295% | |
| 2026-04-27 | 31.89 | 32.70 | 31.89 | 32.43 | +1.471% | 624,319 | -1.542% | |
| 2026-04-24 | 32.29 | 32.59 | 31.85 | 31.96 | -1.388% | 562,035 | -0.094% | |
| 2026-04-23 | 32.04 | 32.45 | 31.75 | 32.41 | +1.313% | 508,438 | -1.481% | |
| 2026-04-22 | 32.43 | 32.49 | 31.80 | 31.99 | -0.837% | 652,428 | -0.188% | |
| 2026-04-21 | 32.60 | 32.94 | 32.18 | 32.26 | -1.164% | 916,617 | -1.023% | |
| 2026-04-20 | 32.41 | 32.84 | 31.92 | 32.64 | +0.524% | 715,778 | -2.175% | |
| 2026-04-17 | 32.26 | 33.00 | 31.61 | 32.47 | +4.877% | 885,100 | -1.663% | |
| 2026-04-16 | 30.99 | 31.14 | 30.79 | 30.96 | -0.578% | 674,526 | +3.133% | |
| 2026-04-15 | 31.37 | 31.54 | 30.14 | 31.14 | -0.828% | 660,265 | +2.537% | |
| 2026-04-14 | 31.26 | 31.45 | 30.13 | 31.40 | -0.095% | 637,813 | +1.688% | |
| 2026-04-13 | 31.07 | 31.52 | 30.83 | 31.43 | +0.866% | 584,825 | +1.591% | |
| 2026-04-10 | 31.53 | 31.64 | 31.08 | 31.16 | -1.641% | 458,251 | +2.471% | |
| 2026-04-09 | 30.96 | 31.79 | 30.85 | 31.68 | +1.506% | 602,770 | +0.789% | |
| 2026-04-08 | 31.23 | 31.68 | 31.15 | 31.21 | +2.261% | 796,838 | +2.307% | |
| 2026-04-07 | 30.32 | 30.76 | 30.24 | 30.52 | +0.428% | 636,016 | +4.620% | |
| 2026-04-06 | 29.80 | 30.45 | 29.75 | 30.39 | +1.368% | 502,476 | +5.067% | |
| 2026-04-02 | 29.62 | 30.02 | 29.38 | 29.98 | +0.436% | 593,169 | +6.504% | |
| 2026-04-01 | 29.60 | 30.10 | 29.50 | 29.85 | +1.358% | 566,528 | +6.968% | |
| 2026-03-31 | 29.65 | 29.76 | 29.10 | 29.45 | +1.099% | 1,014,446 | +8.421% | |
| 2026-03-30 | 29.11 | 29.40 | 29.02 | 29.13 | +0.483% | 557,872 | +9.612% | |
| 2026-03-27 | 29.31 | 29.45 | 28.96 | 28.99 | -1.829% | 613,339 | +10.141% | |
| 2026-03-26 | 29.16 | 29.55 | 29.16 | 29.53 | +0.476% | 621,785 | +8.127% | |
| 2026-03-25 | 29.85 | 29.95 | 29.19 | 29.39 | -0.541% | 517,340 | +8.642% | |
| 2026-03-24 | 29.21 | 29.98 | 29.21 | 29.55 | +0.034% | 683,821 | +8.054% | |
| 2026-03-23 | 29.72 | 30.21 | 29.31 | 29.54 | +2.038% | 917,947 | +8.091% | |
| 2026-03-20 | 28.60 | 29.06 | 28.40 | 28.95 | +1.047% | 2,125,414 | +10.294% | |
| 2026-03-19 | 28.52 | 28.86 | 28.11 | 28.65 | +0.210% | 670,741 | +11.449% | |
| 2026-03-18 | 29.06 | 29.27 | 28.52 | 28.59 | -2.523% | 901,184 | +11.682% | |
| 2026-03-17 | 29.84 | 29.95 | 28.98 | 29.33 | -0.543% | 849,241 | +8.865% | |
| 2026-03-16 | 29.79 | 29.96 | 29.46 | 29.49 | -0.237% | 727,185 | +8.274% | |
| 2026-03-13 | 29.58 | 29.94 | 29.01 | 29.56 | -0.169% | 750,541 | +8.018% | Div $0.190 |
| 2026-03-12 | 29.03 | 29.92 | 28.54 | 29.61 | -0.904% | 917,845 | +7.835% | |
| 2026-03-11 | 29.98 | 30.35 | 29.66 | 29.88 | -1.678% | 877,308 | +6.861% | |
| 2026-03-10 | 30.18 | 31.04 | 29.87 | 30.39 | +0.430% | 801,093 | +5.067% | |
| 2026-03-09 | 29.71 | 30.41 | 29.11 | 30.26 | +0.598% | 1,061,775 | +5.519% | |
| 2026-03-06 | 29.44 | 30.15 | 28.89 | 30.08 | -0.726% | 971,958 | +6.150% | |
| 2026-03-05 | 30.04 | 30.45 | 29.85 | 30.30 | -0.591% | 786,254 | +5.380% | |
| 2026-03-04 | 30.64 | 30.82 | 30.24 | 30.48 | +0.461% | 836,392 | +4.757% | |
| 2026-03-03 | 30.12 | 30.75 | 29.55 | 30.34 | -1.717% | 1,149,489 | +5.241% | |
| 2026-03-02 | 30.45 | 31.96 | 30.03 | 30.87 | -0.194% | 1,924,391 | +3.434% | |
| 2026-02-27 | 32.70 | 32.71 | 30.89 | 30.93 | -7.534% | 1,382,349 | +3.233% | |
| 2026-02-26 | 32.89 | 33.57 | 32.62 | 33.45 | +2.169% | 800,214 | -4.544% | |
| 2026-02-25 | 32.45 | 32.86 | 32.16 | 32.74 | +1.614% | 449,313 | -2.474% | |
| 2026-02-24 | 32.06 | 32.45 | 31.68 | 32.22 | +0.750% | 472,575 | -0.900% | |
| 2026-02-23 | 33.31 | 33.45 | 31.84 | 31.98 | -4.050% | 667,229 | -0.156% | |
| 2026-02-20 | 33.06 | 33.71 | 32.53 | 33.33 | +0.695% | 888,484 | -4.200% | |
| 2026-02-19 | 32.72 | 33.14 | 32.63 | 33.10 | +0.394% | 474,384 | -3.535% | |
| 2026-02-18 | 33.29 | 33.99 | 32.86 | 32.97 | -1.435% | 498,459 | -3.154% | |
| 2026-02-17 | 33.60 | 34.04 | 33.18 | 33.45 | -0.090% | 682,480 | -4.544% | |
| 2026-02-13 | 33.44 | 33.72 | 33.05 | 33.48 | +0.120% | 460,993 | -4.630% | |
| 2026-02-12 | 33.95 | 34.60 | 33.06 | 33.44 | -0.565% | 870,113 | -4.516% | |
| 2026-02-11 | 33.90 | 34.34 | 33.35 | 33.63 | -0.119% | 682,001 | -5.055% | |
| 2026-02-10 | 34.35 | 34.72 | 33.62 | 33.67 | -2.519% | 623,121 | -5.168% | |
| 2026-02-09 | 34.60 | 34.90 | 34.34 | 34.54 | -0.690% | 535,922 | -7.556% | |
| 2026-02-06 | 34.47 | 35.00 | 34.35 | 34.78 | +1.636% | 970,620 | -8.194% | |
| 2026-02-05 | 34.16 | 34.64 | 33.90 | 34.22 | +0.176% | 776,440 | -6.692% | |
| 2026-02-04 | 33.58 | 34.43 | 32.00 | 34.16 | +2.613% | 727,991 | -6.528% | |
| 2026-02-03 | 32.26 | 33.55 | 32.25 | 33.29 | +2.715% | 1,151,971 | -4.085% | |
| 2026-02-02 | 31.84 | 32.76 | 31.69 | 32.41 | +1.854% | 846,435 | -1.481% | |
| 2026-01-30 | 31.53 | 31.95 | 31.22 | 31.82 | +0.220% | 2,513,980 | +0.346% | |
| 2026-01-29 | 31.44 | 31.80 | 31.20 | 31.75 | +1.373% | 923,939 | +0.567% | |
| 2026-01-28 | 31.92 | 31.94 | 31.21 | 31.32 | -1.633% | 792,591 | +1.948% | |
| 2026-01-27 | 32.21 | 32.44 | 31.82 | 31.84 | -0.655% | 718,409 | +0.283% | |
| 2026-01-26 | 32.71 | 33.66 | 31.80 | 32.05 | -2.137% | 1,165,134 | -0.374% | |
| 2026-01-23 | 33.40 | 34.38 | 32.57 | 32.75 | -2.819% | 892,552 | -2.504% | |
| 2026-01-22 | 33.82 | 34.57 | 33.21 | 33.70 | -0.325% | 956,466 | -5.252% | |
| 2026-01-21 | 32.54 | 33.90 | 32.45 | 33.81 | +4.578% | 824,248 | -5.560% | |
| 2026-01-20 | 31.99 | 32.59 | 31.76 | 32.33 | -0.645% | 511,684 | -1.237% | |
| 2026-01-16 | 32.61 | 32.84 | 31.84 | 32.54 | -0.337% | 686,632 | -1.875% | |
| 2026-01-15 | 32.05 | 32.97 | 32.05 | 32.65 | +1.587% | 608,793 | -2.205% | |
| 2026-01-14 | 31.77 | 32.43 | 31.66 | 32.14 | +1.165% | 742,516 | -0.653% | |
| 2026-01-13 | 31.52 | 31.91 | 31.47 | 31.77 | +0.793% | 758,970 | +0.504% | |
| 2026-01-12 | 31.21 | 31.55 | 31.15 | 31.52 | -0.158% | 585,788 | +1.301% | |
| 2026-01-09 | 32.02 | 32.34 | 31.45 | 31.57 | -1.590% | 688,085 | +1.140% | |
| 2026-01-08 | 30.82 | 32.33 | 30.82 | 32.08 | +3.450% | 721,125 | -0.468% | |
| 2026-01-07 | 31.39 | 31.55 | 30.67 | 31.01 | -1.021% | 626,840 | +2.967% | |
| 2026-01-06 | 30.52 | 31.52 | 30.49 | 31.33 | +1.820% | 812,927 | +1.915% | |
| 2026-01-05 | 29.90 | 31.20 | 29.64 | 30.77 | +2.498% | 1,078,574 | +3.770% | |
| 2026-01-02 | 29.91 | 30.26 | 29.43 | 30.02 | +0.502% | 960,560 | +6.362% | |
| 2025-12-31 | 30.30 | 30.41 | 29.84 | 29.87 | -1.614% | 807,669 | +6.897% | |
| 2025-12-30 | 30.46 | 30.55 | 30.29 | 30.36 | -0.524% | 669,951 | +5.171% | |
| 2025-12-29 | 30.94 | 31.00 | 30.45 | 30.52 | -1.070% | 588,865 | +4.620% | |
| 2025-12-26 | 30.89 | 30.97 | 30.63 | 30.85 | -0.032% | 510,565 | +3.501% | |
| 2025-12-24 | 30.92 | 31.02 | 30.81 | 30.86 | -0.323% | 272,892 | +3.467% | |
| 2025-12-23 | 31.02 | 31.38 | 30.90 | 30.96 | -0.642% | 657,233 | +3.133% | |
| 2025-12-22 | 31.03 | 31.48 | 30.93 | 31.16 | +0.322% | 608,945 | +2.471% | |
| 2025-12-19 | 31.15 | 31.29 | 30.61 | 31.06 | -0.544% | 2,290,900 | +2.801% | |
| 2025-12-18 | 31.50 | 31.69 | 31.10 | 31.23 | -0.192% | 888,434 | +2.241% | |
| 2025-12-17 | 31.41 | 31.82 | 31.25 | 31.29 | -0.635% | 775,169 | +2.045% | |
| 2025-12-16 | 31.49 | 31.62 | 31.26 | 31.49 | +0.383% | 1,291,196 | +1.397% | |
| 2025-12-15 | 31.68 | 31.89 | 31.11 | 31.37 | -0.696% | 944,266 | +1.785% | Div $0.190 |
| 2025-12-12 | 31.90 | 31.96 | 31.49 | 31.59 | -0.504% | 1,048,991 | +1.076% | |
| 2025-12-11 | 31.70 | 32.10 | 31.70 | 31.75 | +0.253% | 909,602 | +0.567% | |
| 2025-12-10 | 31.04 | 31.86 | 31.01 | 31.67 | +1.931% | 1,687,231 | +0.821% | |
| 2025-12-09 | 31.18 | 31.50 | 31.02 | 31.07 | -0.193% | 695,850 | +2.768% | |
| 2025-12-08 | 31.07 | 31.53 | 30.91 | 31.13 | +0.225% | 916,335 | +2.570% | |
| 2025-12-05 | 31.56 | 31.59 | 31.05 | 31.06 | -1.740% | 700,160 | +2.801% | |
| 2025-12-04 | 31.60 | 31.85 | 31.49 | 31.61 | -0.126% | 922,062 | +1.012% | |
| 2025-12-03 | 31.28 | 31.75 | 31.01 | 31.65 | +1.670% | 733,558 | +0.885% | |
| 2025-12-02 | 31.74 | 31.78 | 31.09 | 31.13 | -1.456% | 586,369 | +2.570% | |
| 2025-12-01 | 31.06 | 31.88 | 30.99 | 31.59 | +1.120% | 680,848 | +1.076% | |
| 2025-11-28 | 31.23 | 31.43 | 31.16 | 31.24 | 0.000% | 312,720 | +2.209% | |
| 2025-11-26 | 31.40 | 31.63 | 31.14 | 31.24 | -1.295% | 1,087,105 | +2.209% | |
| 2025-11-25 | 31.20 | 31.83 | 30.90 | 31.65 | +2.229% | 567,105 | +0.885% | |
| 2025-11-24 | 31.22 | 31.48 | 30.88 | 30.96 | -1.276% | 639,902 | +3.133% | |
| 2025-11-21 | 30.25 | 31.55 | 30.23 | 31.36 | +3.396% | 670,497 | +1.818% | |
| 2025-11-20 | 30.59 | 30.98 | 30.10 | 30.33 | +0.430% | 615,456 | +5.275% | |
| 2025-11-19 | 30.21 | 30.52 | 30.01 | 30.20 | -0.099% | 415,745 | +5.728% | |
| 2025-11-18 | 29.84 | 30.43 | 29.80 | 30.23 | +1.239% | 710,376 | +5.624% | |
| 2025-11-17 | 31.01 | 31.16 | 29.80 | 29.86 | -4.110% | 566,795 | +6.932% | |
| 2025-11-14 | 30.86 | 31.21 | 30.36 | 31.14 | +0.549% | 617,818 | +2.537% | |
| 2025-11-13 | 31.16 | 31.58 | 30.85 | 30.97 | -1.244% | 457,024 | +3.100% | |
| 2025-11-12 | 31.51 | 31.87 | 31.28 | 31.36 | -0.254% | 445,466 | +1.818% | |
| 2025-11-11 | 31.43 | 31.62 | 31.07 | 31.44 | +0.608% | 484,082 | +1.559% | |
| 2025-11-10 | 31.35 | 31.54 | 31.07 | 31.25 | -0.319% | 534,197 | +2.176% | |
| 2025-11-07 | 30.75 | 31.38 | 30.68 | 31.35 | +1.951% | 530,770 | +1.850% | |
| 2025-11-06 | 31.03 | 31.25 | 30.68 | 30.75 | -1.505% | 576,406 | +3.837% | |
| 2025-11-05 | 30.65 | 31.39 | 30.60 | 31.22 | +1.860% | 541,308 | +2.274% | |
| 2025-11-04 | 30.82 | 30.96 | 30.40 | 30.65 | -0.873% | 645,551 | +4.176% | |
| 2025-11-03 | 30.68 | 30.97 | 30.25 | 30.92 | +0.097% | 714,886 | +3.266% | |
| 2025-10-31 | 30.68 | 31.00 | 30.19 | 30.89 | +0.619% | 701,129 | +3.367% | |
| 2025-10-30 | 30.51 | 31.28 | 30.51 | 30.70 | +0.196% | 914,234 | +4.007% | |
| 2025-10-29 | 31.06 | 31.66 | 30.51 | 30.64 | -2.234% | 1,095,170 | +4.210% | |
| 2025-10-28 | 31.31 | 31.56 | 30.95 | 31.34 | +0.096% | 481,392 | +1.883% | |
| 2025-10-27 | 31.49 | 32.06 | 31.21 | 31.31 | +0.611% | 756,014 | +1.980% | |
| 2025-10-24 | 31.26 | 31.75 | 30.50 | 31.12 | -2.292% | 906,333 | +2.603% | |
| 2025-10-23 | 32.15 | 32.17 | 31.61 | 31.85 | -0.995% | 612,508 | +0.251% | |
| 2025-10-22 | 32.24 | 32.75 | 31.77 | 32.17 | 0.000% | 446,037 | -0.746% | |
| 2025-10-21 | 32.08 | 32.24 | 31.93 | 32.17 | -0.217% | 344,796 | -0.746% | |
| 2025-10-20 | 31.68 | 32.32 | 31.56 | 32.24 | +2.252% | 449,887 | -0.962% | |
| 2025-10-17 | 31.53 | 31.70 | 31.28 | 31.53 | +0.606% | 577,794 | +1.269% | |
| 2025-10-16 | 32.64 | 32.88 | 31.11 | 31.34 | -4.539% | 1,017,143 | +1.883% | |
| 2025-10-15 | 33.64 | 33.76 | 32.73 | 32.83 | -2.553% | 481,847 | -2.741% | |
| 2025-10-14 | 32.50 | 33.91 | 32.48 | 33.69 | +2.651% | 490,583 | -5.224% | |
| 2025-10-13 | 32.37 | 32.88 | 32.15 | 32.82 | +2.211% | 439,014 | -2.712% | |
| 2025-10-10 | 33.74 | 33.96 | 32.04 | 32.11 | -4.831% | 595,177 | -0.561% | |
| 2025-10-09 | 33.36 | 33.77 | 33.03 | 33.74 | +1.048% | 492,336 | -5.365% | |
| 2025-10-08 | 33.59 | 33.60 | 33.02 | 33.39 | +0.060% | 366,250 | -4.373% | |
| 2025-10-07 | 33.62 | 34.01 | 33.26 | 33.37 | -0.773% | 562,920 | -4.315% | |
| 2025-10-06 | 33.71 | 34.11 | 33.28 | 33.63 | +0.388% | 469,067 | -5.055% | |
| 2025-10-03 | 33.47 | 33.95 | 33.38 | 33.50 | +0.359% | 482,740 | -4.687% | |
| 2025-10-02 | 33.47 | 33.70 | 33.17 | 33.38 | -0.773% | 475,083 | -4.344% | |
| 2025-10-01 | 33.60 | 33.91 | 33.15 | 33.64 | -0.030% | 439,402 | -5.083% | |
| 2025-09-30 | 33.72 | 33.93 | 33.27 | 33.65 | -0.355% | 488,649 | -5.111% | |
| 2025-09-29 | 34.16 | 34.16 | 33.64 | 33.77 | -0.997% | 411,673 | -5.449% | |
| 2025-09-26 | 33.98 | 34.35 | 33.82 | 34.11 | +0.265% | 337,262 | -6.391% | |
| 2025-09-25 | 34.17 | 34.22 | 33.88 | 34.02 | -0.613% | 348,216 | -6.143% | |
| 2025-09-24 | 34.39 | 34.53 | 34.02 | 34.23 | -0.436% | 471,458 | -6.719% | |
| 2025-09-23 | 34.42 | 34.89 | 34.30 | 34.38 | +0.175% | 437,713 | -7.126% | |
| 2025-09-22 | 34.63 | 34.93 | 34.23 | 34.32 | -1.577% | 429,518 | -6.964% | |
| 2025-09-19 | 35.67 | 35.67 | 34.80 | 34.87 | -2.652% | 1,480,699 | -8.431% | |
| 2025-09-18 | 35.39 | 35.87 | 34.95 | 35.82 | +2.343% | 596,746 | -10.860% | |
| 2025-09-17 | 35.20 | 36.11 | 34.83 | 35.00 | -0.086% | 550,109 | -8.771% | |
| 2025-09-16 | 35.42 | 35.48 | 34.77 | 35.03 | -1.129% | 472,877 | -8.850% | |
| 2025-09-15 | 35.97 | 35.97 | 35.34 | 35.43 | -1.638% | 350,019 | -9.879% | Div $0.190 |
| 2025-09-12 | 36.01 | 36.30 | 35.74 | 36.02 | -0.222% | 417,607 | -11.355% | |
| 2025-09-11 | 35.97 | 36.17 | 35.30 | 36.10 | +0.139% | 765,877 | -11.551% | |
| 2025-09-10 | 35.92 | 36.32 | 35.87 | 36.05 | -0.083% | 462,522 | -11.429% | |
| 2025-09-09 | 36.53 | 36.70 | 35.90 | 36.08 | -1.796% | 356,724 | -11.502% | |
| 2025-09-08 | 36.77 | 37.35 | 36.19 | 36.74 | +0.027% | 344,836 | -13.092% | |
| 2025-09-05 | 37.40 | 37.83 | 36.65 | 36.73 | -1.369% | 443,902 | -13.068% | |
| 2025-09-04 | 36.89 | 37.26 | 36.63 | 37.24 | +1.721% | 462,321 | -14.259% | |
| 2025-09-03 | 36.51 | 37.03 | 36.23 | 36.61 | -0.381% | 355,095 | -12.783% | |
| 2025-09-02 | 36.74 | 37.01 | 36.38 | 36.75 | -1.130% | 462,639 | -13.116% | |
| 2025-08-29 | 37.49 | 37.70 | 37.06 | 37.17 | -0.535% | 448,813 | -14.097% | |
| 2025-08-28 | 38.12 | 38.12 | 37.22 | 37.37 | -1.606% | 426,682 | -14.557% | |
| 2025-08-27 | 37.41 | 38.09 | 37.41 | 37.98 | +0.930% | 779,761 | -15.929% | |
| 2025-08-26 | 36.85 | 37.90 | 36.33 | 37.63 | +2.117% | 677,586 | -15.147% | |
| 2025-08-25 | 37.31 | 37.59 | 36.81 | 36.85 | -2.099% | 367,066 | -13.351% | |
| 2025-08-22 | 36.01 | 37.76 | 35.74 | 37.64 | +5.228% | 681,134 | -15.170% | |
| 2025-08-21 | 35.55 | 35.98 | 35.42 | 35.77 | +0.084% | 357,556 | -10.735% | |
| 2025-08-20 | 35.88 | 35.99 | 35.50 | 35.74 | -0.084% | 370,727 | -10.660% | |
| 2025-08-19 | 35.54 | 36.20 | 35.54 | 35.77 | +0.393% | 422,215 | -10.735% | |
| 2025-08-18 | 35.31 | 36.05 | 35.10 | 35.63 | +0.707% | 710,611 | -10.385% | |
| 2025-08-15 | 36.55 | 36.80 | 35.38 | 35.38 | -2.882% | 917,055 | -9.751% | |
| 2025-08-14 | 35.48 | 36.50 | 33.52 | 36.43 | +1.166% | 1,024,767 | -12.352% | |
| 2025-08-13 | 35.26 | 36.06 | 35.06 | 36.01 | +2.768% | 614,502 | -11.330% | |
| 2025-08-12 | 34.19 | 35.05 | 33.95 | 35.04 | +3.363% | 397,454 | -8.876% | |
| 2025-08-11 | 34.10 | 34.20 | 33.66 | 33.90 | -0.411% | 427,789 | -5.811% | |
| 2025-08-08 | 33.90 | 34.06 | 33.54 | 34.04 | +1.249% | 321,101 | -6.199% | |
| 2025-08-07 | 34.23 | 34.26 | 33.56 | 33.62 | -1.147% | 513,588 | -5.027% | |
| 2025-08-06 | 34.33 | 34.34 | 33.95 | 34.01 | -0.874% | 330,912 | -6.116% | |
| 2025-08-05 | 34.50 | 34.50 | 33.59 | 34.31 | -0.204% | 712,258 | -6.937% | |
| 2025-08-04 | 34.20 | 34.45 | 34.02 | 34.38 | +0.969% | 706,200 | -7.126% | |
| 2025-08-01 | 34.36 | 34.91 | 33.53 | 34.05 | -1.646% | 813,398 | -6.226% | |
| 2025-07-31 | 34.77 | 34.99 | 34.43 | 34.62 | -1.396% | 488,808 | -7.770% | |
| 2025-07-30 | 36.02 | 36.18 | 34.92 | 35.11 | -2.173% | 373,395 | -9.057% | |
| 2025-07-29 | 36.73 | 36.73 | 35.84 | 35.89 | -1.347% | 394,472 | -11.034% | |
| 2025-07-28 | 36.36 | 36.44 | 36.04 | 36.38 | -0.192% | 382,587 | -12.232% | |
| 2025-07-25 | 36.85 | 36.85 | 36.13 | 36.45 | -1.112% | 436,188 | -12.401% | |
| 2025-07-24 | 36.78 | 37.04 | 36.47 | 36.86 | +0.081% | 780,090 | -13.375% | |
| 2025-07-23 | 37.06 | 37.20 | 36.28 | 36.83 | -0.621% | 659,347 | -13.304% | |
| 2025-07-22 | 37.35 | 37.83 | 37.01 | 37.06 | -1.173% | 839,426 | -13.842% | |
| 2025-07-21 | 37.54 | 38.13 | 37.37 | 37.50 | +0.482% | 677,990 | -14.853% | |
| 2025-07-18 | 38.66 | 38.74 | 37.13 | 37.32 | +1.441% | 758,424 | -14.443% | |
| 2025-07-17 | 36.26 | 36.90 | 36.26 | 36.79 | +1.294% | 560,865 | -13.210% | |
| 2025-07-16 | 35.88 | 36.49 | 35.44 | 36.32 | +1.538% | 507,606 | -12.087% | |
| 2025-07-15 | 37.20 | 37.58 | 35.74 | 35.77 | -3.792% | 475,869 | -10.735% | |
| 2025-07-14 | 36.66 | 37.22 | 36.66 | 37.18 | +1.225% | 303,441 | -14.120% | |
| 2025-07-11 | 37.07 | 37.37 | 36.67 | 36.73 | -1.896% | 350,627 | -13.068% | |
| 2025-07-10 | 37.06 | 37.61 | 36.79 | 37.44 | +1.025% | 385,344 | -14.717% | |
| 2025-07-09 | 37.69 | 37.90 | 36.92 | 37.06 | -0.803% | 286,156 | -13.842% | |
| 2025-07-08 | 37.30 | 37.73 | 37.30 | 37.36 | +0.107% | 555,780 | -14.534% | |
| 2025-07-07 | 37.61 | 37.99 | 37.17 | 37.32 | -1.165% | 498,939 | -14.443% | |
| 2025-07-03 | 37.74 | 38.13 | 37.44 | 37.76 | +0.532% | 474,172 | -15.440% | |
| 2025-07-02 | 37.32 | 37.60 | 37.02 | 37.56 | +0.805% | 472,667 | -14.989% | |
| 2025-07-01 | 35.86 | 37.69 | 35.40 | 37.26 | +3.558% | 754,290 | -14.305% | |
| 2025-06-30 | 36.36 | 36.53 | 35.95 | 35.98 | -0.443% | 399,573 | -11.256% | |
| 2025-06-27 | 36.26 | 36.70 | 35.95 | 36.14 | -0.276% | 1,486,606 | -11.649% | |
| 2025-06-26 | 36.06 | 36.28 | 35.33 | 36.24 | +0.975% | 413,454 | -11.893% | |
| 2025-06-25 | 36.08 | 36.23 | 35.72 | 35.89 | -0.966% | 471,758 | -11.034% | |
| 2025-06-24 | 35.99 | 37.30 | 35.74 | 36.24 | +1.598% | 613,692 | -11.893% | |
| 2025-06-23 | 34.75 | 35.70 | 34.61 | 35.67 | +2.148% | 465,653 | -10.485% | |
| 2025-06-20 | 35.13 | 35.36 | 34.76 | 34.92 | -0.513% | 1,934,826 | -8.562% | |
| 2025-06-18 | 34.85 | 35.52 | 34.85 | 35.10 | 0.000% | 574,019 | -9.031% | |
| 2025-06-17 | 35.21 | 35.75 | 35.06 | 35.10 | -1.626% | 542,104 | -9.031% | |
| 2025-06-16 | 35.82 | 36.30 | 35.49 | 35.68 | +0.337% | 643,489 | -10.510% | Div $0.190 |
| 2025-06-13 | 36.21 | 36.31 | 35.46 | 35.56 | -3.001% | 484,928 | -10.208% | |
| 2025-06-12 | 36.85 | 36.85 | 36.37 | 36.66 | -0.570% | 319,331 | -12.902% | |
| 2025-06-11 | 37.61 | 37.65 | 36.69 | 36.87 | -1.628% | 489,290 | -13.398% | |
| 2025-06-10 | 36.80 | 37.51 | 36.69 | 37.48 | +2.042% | 557,880 | -14.808% | |
| 2025-06-09 | 36.85 | 36.97 | 36.64 | 36.73 | +0.465% | 411,112 | -13.068% | |
| 2025-06-06 | 35.80 | 36.60 | 35.17 | 36.56 | +2.754% | 538,723 | -12.664% | |
| 2025-06-05 | 35.60 | 35.87 | 35.37 | 35.58 | +0.141% | 503,691 | -10.259% | |
| 2025-06-04 | 35.79 | 36.02 | 35.44 | 35.53 | -0.810% | 366,163 | -10.132% | |
| 2025-06-03 | 35.21 | 35.85 | 34.66 | 35.82 | +1.819% | 500,908 | -10.860% | |
| 2025-06-02 | 35.28 | 35.61 | 34.63 | 35.18 | -0.227% | 565,835 | -9.238% | |
| 2025-05-30 | 35.40 | 35.71 | 34.26 | 35.26 | -0.339% | 955,209 | -9.444% | |
| 2025-05-29 | 35.10 | 35.42 | 34.51 | 35.38 | +1.346% | 511,210 | -9.751% | |
| 2025-05-28 | 35.12 | 35.33 | 34.01 | 34.91 | -1.105% | 629,254 | -8.536% | |
| 2025-05-27 | 34.60 | 35.30 | 34.37 | 35.30 | +3.186% | 477,820 | -9.547% | |
| 2025-05-23 | 33.81 | 34.43 | 33.48 | 34.21 | -0.754% | 425,120 | -6.665% | |
| 2025-05-22 | 34.52 | 34.80 | 34.39 | 34.47 | -0.634% | 345,318 | -7.369% | |
| 2025-05-21 | 35.31 | 35.81 | 34.61 | 34.69 | -2.938% | 415,840 | -7.956% | |
| 2025-05-20 | 35.69 | 35.84 | 35.59 | 35.74 | -0.362% | 295,017 | -10.660% | |
| 2025-05-19 | 35.48 | 35.88 | 35.17 | 35.87 | +0.028% | 308,736 | -10.984% | |
| 2025-05-16 | 35.93 | 36.01 | 35.66 | 35.86 | -0.278% | 437,639 | -10.959% | |
| 2025-05-15 | 35.86 | 36.01 | 35.64 | 35.96 | +0.841% | 305,152 | -11.207% | |
| 2025-05-14 | 35.27 | 35.96 | 35.10 | 35.66 | -0.751% | 450,111 | -10.460% | |
| 2025-05-13 | 36.33 | 36.35 | 35.80 | 35.93 | -0.650% | 340,840 | -11.133% | |
| 2025-05-12 | 36.03 | 36.67 | 35.93 | 36.16 | +4.312% | 635,050 | -11.710% | |
| 2025-05-09 | 34.85 | 34.97 | 34.59 | 34.67 | -0.516% | 325,038 | -7.903% | |
| 2025-05-08 | 34.53 | 35.06 | 34.41 | 34.85 | +1.811% | 489,009 | -8.379% | |
| 2025-05-07 | 34.70 | 34.79 | 34.08 | 34.23 | 0.000% | 477,060 | -6.719% | |
| 2025-05-06 | 34.08 | 34.46 | 33.80 | 34.23 | -0.552% | 428,668 | -6.719% | |
| 2025-05-05 | 34.26 | 34.90 | 34.26 | 34.42 | -0.664% | 288,044 | -7.234% | |
| 2025-05-02 | 34.17 | 34.74 | 33.96 | 34.65 | +2.606% | 491,776 | -7.850% | |
| 2025-05-01 | 33.54 | 34.06 | 33.20 | 33.77 | +0.776% | 548,023 | -5.449% | |
| 2025-04-30 | 33.22 | 33.77 | 32.87 | 33.51 | -0.799% | 529,751 | -4.715% | |
| 2025-04-29 | 33.26 | 33.85 | 33.19 | 33.78 | +0.866% | 372,808 | -5.477% | |
| 2025-04-28 | 33.59 | 33.82 | 33.12 | 33.49 | +0.360% | 340,092 | -4.658% | |
| 2025-04-25 | 33.40 | 33.58 | 33.02 | 33.37 | -1.214% | 350,373 | -4.315% | |
| 2025-04-24 | 33.49 | 33.90 | 33.17 | 33.78 | +0.566% | 609,067 | -5.477% | |
| 2025-04-23 | 34.09 | 34.87 | 33.38 | 33.59 | +1.175% | 446,530 | -4.942% | |
| 2025-04-22 | 32.56 | 33.38 | 32.19 | 33.20 | +2.946% | 515,884 | -3.825% | |
| 2025-04-21 | 31.89 | 32.77 | 31.86 | 32.25 | -1.316% | 659,563 | -0.992% | |
| 2025-04-17 | 32.64 | 33.14 | 32.49 | 32.68 | -0.244% | 503,545 | -2.295% | |
| 2025-04-16 | 32.49 | 32.85 | 32.27 | 32.76 | +0.769% | 490,525 | -2.534% | |
| 2025-04-15 | 31.70 | 32.69 | 31.70 | 32.51 | 0.000% | 451,749 | -1.784% |