FGBIP
First Guaranty Bancshares, Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock
stockNASDAQPreferred Stock
Market OpenOct 5, 2026 10:29:42 AM EDT
17.20USD-0.145%(-0.03)7,108
FGBIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.20 | 17.20 | 17.20 | 17.20 | -0.145% | 7,108 | 0.000% | |
| 2026-10-02 | 17.37 | 17.38 | 17.23 | 17.23 | -0.029% | 2,900 | -0.145% | |
| 2026-10-01 | 17.32 | 17.32 | 17.22 | 17.23 | 0.000% | 5,018 | -0.174% | |
| 2026-09-30 | 17.18 | 17.23 | 17.15 | 17.23 | +0.262% | 2,185 | -0.174% | |
| 2026-09-29 | 17.35 | 17.46 | 17.16 | 17.18 | -0.952% | 6,461 | +0.088% | |
| 2026-09-28 | 17.35 | 17.40 | 17.35 | 17.35 | -0.219% | 3,340 | -0.865% | |
| 2026-09-25 | 17.76 | 17.76 | 17.18 | 17.39 | -2.050% | 17,445 | -1.081% | |
| 2026-09-24 | 17.87 | 17.87 | 17.75 | 17.75 | -0.716% | 1,823 | -3.110% | |
| 2026-09-23 | 18.26 | 18.26 | 17.88 | 17.88 | -0.749% | 910 | -3.803% | |
| 2026-09-22 | 18.05 | 18.06 | 18.02 | 18.02 | -0.525% | 2,807 | -4.524% | |
| 2026-09-21 | 17.81 | 18.13 | 17.81 | 18.11 | +2.029% | 2,895 | -5.025% | |
| 2026-09-18 | 17.65 | 17.75 | 17.63 | 17.75 | +0.852% | 3,786 | -3.098% | |
| 2026-09-17 | 17.60 | 17.65 | 17.30 | 17.60 | -0.283% | 4,410 | -2.273% | |
| 2026-09-16 | 17.65 | 17.65 | 17.65 | 17.65 | +0.142% | 2,123 | -2.550% | |
| 2026-09-15 | 17.71 | 17.75 | 17.60 | 17.63 | -0.424% | 11,951 | -2.411% | |
| 2026-09-14 | 17.87 | 17.88 | 17.47 | 17.70 | -1.228% | 5,365 | -2.825% | |
| 2026-09-11 | 18.08 | 18.12 | 17.85 | 17.92 | -0.500% | 9,108 | -4.018% | |
| 2026-09-10 | 18.14 | 18.18 | 18.00 | 18.01 | -0.497% | 11,452 | -4.498% | |
| 2026-09-09 | 18.25 | 18.30 | 18.10 | 18.10 | -1.120% | 10,204 | -4.972% | |
| 2026-09-08 | 18.40 | 18.40 | 18.25 | 18.30 | -0.462% | 11,668 | -6.037% | |
| 2026-09-04 | 18.35 | 18.39 | 18.35 | 18.39 | -0.433% | 398 | -6.471% | |
| 2026-09-03 | 18.51 | 18.51 | 18.44 | 18.47 | -0.619% | 1,871 | -6.876% | |
| 2026-09-02 | 18.75 | 18.75 | 18.53 | 18.59 | -1.091% | 2,882 | -7.452% | |
| 2026-09-01 | 18.92 | 18.92 | 18.75 | 18.79 | -0.844% | 2,789 | -8.462% | |
| 2026-08-31 | 19.00 | 19.00 | 18.95 | 18.95 | -0.368% | 455 | -9.235% | |
| 2026-08-28 | 19.02 | 19.02 | 19.02 | 19.02 | 0.000% | 500 | -9.569% | |
| 2026-08-27 | 19.02 | 19.02 | 19.02 | 19.02 | +0.184% | 442 | -9.569% | |
| 2026-08-26 | 18.81 | 18.98 | 18.81 | 18.98 | -0.540% | 844 | -9.402% | |
| 2026-08-25 | 19.03 | 19.09 | 18.87 | 19.09 | +1.478% | 3,539 | -9.891% | |
| 2026-08-24 | 19.15 | 19.16 | 18.81 | 18.81 | -1.621% | 9,552 | -8.559% | |
| 2026-08-21 | 19.13 | 19.23 | 19.12 | 19.12 | 0.000% | 5,899 | -10.042% | |
| 2026-08-20 | 19.13 | 19.13 | 19.12 | 19.12 | 0.000% | 1,456 | -10.042% | |
| 2026-08-19 | 19.05 | 19.18 | 19.05 | 19.12 | +0.579% | 9,419 | -10.042% | |
| 2026-08-18 | 19.07 | 19.19 | 18.91 | 19.01 | -0.601% | 6,779 | -9.521% | |
| 2026-08-17 | 19.17 | 19.18 | 19.07 | 19.13 | -0.261% | 6,809 | -10.065% | |
| 2026-08-14 | 19.49 | 19.49 | 19.18 | 19.18 | -2.715% | 4,046 | -10.300% | Div $0.422 |
| 2026-08-13 | 19.80 | 19.84 | 19.71 | 19.71 | +0.001% | 3,102 | -12.735% | |
| 2026-08-12 | 19.72 | 19.91 | 19.64 | 19.71 | -0.203% | 4,826 | -12.735% | |
| 2026-08-11 | 20.02 | 20.04 | 19.75 | 19.75 | -0.754% | 5,295 | -12.911% | |
| 2026-08-10 | 19.83 | 20.15 | 19.75 | 19.90 | +0.352% | 15,294 | -13.568% | |
| 2026-08-07 | 19.82 | 19.92 | 19.82 | 19.83 | -0.050% | 2,669 | -13.263% | |
| 2026-08-06 | 19.78 | 19.84 | 19.78 | 19.84 | +0.558% | 200 | -13.306% | |
| 2026-08-05 | 19.73 | 19.73 | 19.73 | 19.73 | -0.051% | 956 | -12.823% | |
| 2026-08-04 | 19.76 | 19.76 | 19.74 | 19.74 | -0.101% | 1,036 | -12.867% | |
| 2026-08-03 | 19.73 | 19.81 | 19.73 | 19.76 | +0.662% | 6,710 | -12.955% | |
| 2026-07-31 | 19.82 | 19.82 | 19.60 | 19.63 | -0.859% | 1,969 | -12.379% | |
| 2026-07-30 | 19.84 | 19.84 | 19.80 | 19.80 | +0.253% | 300 | -13.131% | |
| 2026-07-29 | 19.79 | 19.93 | 19.75 | 19.75 | -1.003% | 7,985 | -12.911% | |
| 2026-07-28 | 19.63 | 19.95 | 19.63 | 19.95 | +2.465% | 9,091 | -13.784% | |
| 2026-07-24 | 19.80 | 19.80 | 19.47 | 19.47 | -1.815% | 4,858 | -11.659% | |
| 2026-07-23 | 19.83 | 19.83 | 19.83 | 19.83 | 0.000% | 329 | -13.263% | |
| 2026-07-22 | 19.82 | 19.93 | 19.66 | 19.83 | -1.097% | 3,652 | -13.263% | |
| 2026-07-21 | 20.05 | 20.05 | 20.05 | 20.05 | +0.425% | 141 | -14.214% | |
| 2026-07-20 | 19.97 | 19.97 | 19.97 | 19.97 | -0.274% | 100 | -13.850% | |
| 2026-07-16 | 20.02 | 20.02 | 20.02 | 20.02 | +0.755% | 112 | -14.086% | |
| 2026-07-14 | 19.72 | 19.87 | 19.72 | 19.87 | -0.848% | 227 | -13.437% | |
| 2026-07-09 | 20.04 | 20.04 | 20.04 | 20.04 | +0.426% | 176 | -14.172% | |
| 2026-07-08 | 19.95 | 19.95 | 19.95 | 19.95 | +0.075% | 1,601 | -13.806% | |
| 2026-07-07 | 19.94 | 19.94 | 19.94 | 19.94 | +0.504% | 166 | -13.741% | |
| 2026-07-02 | 19.96 | 19.96 | 19.84 | 19.84 | -0.502% | 630 | -13.306% | |
| 2026-07-01 | 19.70 | 19.94 | 19.70 | 19.94 | +1.013% | 1,664 | -13.741% | |
| 2026-06-29 | 19.74 | 19.74 | 19.74 | 19.74 | +0.203% | 178 | -12.867% | |
| 2026-06-26 | 19.90 | 19.90 | 19.69 | 19.70 | -1.352% | 844 | -12.690% | |
| 2026-06-25 | 20.09 | 20.09 | 19.97 | 19.97 | -0.025% | 459 | -13.871% | |
| 2026-06-23 | 19.98 | 19.98 | 19.98 | 19.98 | -0.125% | 353 | -13.892% | |
| 2026-06-22 | 20.07 | 20.09 | 20.00 | 20.00 | -0.398% | 3,096 | -14.000% | |
| 2026-06-18 | 20.08 | 20.08 | 20.08 | 20.08 | +0.400% | 1,000 | -14.343% | |
| 2026-06-16 | 20.39 | 20.39 | 20.00 | 20.00 | -1.284% | 2,233 | -14.000% | |
| 2026-06-15 | 20.26 | 20.31 | 20.26 | 20.26 | -1.411% | 961 | -15.104% | |
| 2026-06-11 | 20.55 | 20.55 | 20.54 | 20.55 | +0.440% | 429 | -16.302% | |
| 2026-06-09 | 20.38 | 20.48 | 20.26 | 20.46 | +0.788% | 2,272 | -15.933% | |
| 2026-06-08 | 20.30 | 20.39 | 20.30 | 20.30 | -0.927% | 1,402 | -15.271% | |
| 2026-06-05 | 20.49 | 20.49 | 20.49 | 20.49 | 0.000% | 1,308 | -16.057% | |
| 2026-06-04 | 20.45 | 20.49 | 20.38 | 20.49 | +0.220% | 889 | -16.057% | |
| 2026-06-03 | 20.20 | 20.45 | 20.20 | 20.45 | +1.013% | 2,403 | -15.872% | |
| 2026-06-02 | 20.25 | 20.25 | 20.24 | 20.24 | -0.041% | 781 | -15.020% | |
| 2026-06-01 | 20.22 | 20.25 | 20.16 | 20.25 | +0.738% | 3,124 | -15.055% | |
| 2026-05-29 | 20.46 | 20.46 | 20.10 | 20.10 | -1.567% | 4,627 | -14.428% | |
| 2026-05-28 | 20.44 | 20.48 | 20.42 | 20.42 | -0.342% | 302 | -15.769% | |
| 2026-05-27 | 20.47 | 20.49 | 20.47 | 20.49 | -0.049% | 400 | -16.057% | |
| 2026-05-26 | 20.47 | 20.70 | 20.47 | 20.50 | -0.243% | 2,995 | -16.098% | |
| 2026-05-22 | 20.44 | 20.55 | 20.44 | 20.55 | 0.000% | 702 | -16.302% | |
| 2026-05-19 | 20.64 | 20.64 | 20.55 | 20.55 | -0.868% | 2,506 | -16.302% | |
| 2026-05-18 | 20.02 | 21.05 | 20.02 | 20.73 | +2.878% | 11,947 | -17.028% | |
| 2026-05-15 | 20.10 | 20.15 | 19.91 | 20.15 | -1.707% | 1,631 | -14.641% | Div $0.422 |
| 2026-05-14 | 20.55 | 20.55 | 20.32 | 20.50 | -0.195% | 1,528 | -16.098% | |
| 2026-05-13 | 20.23 | 20.54 | 20.11 | 20.54 | -0.049% | 682 | -16.261% | |
| 2026-05-12 | 20.56 | 20.56 | 20.36 | 20.55 | +0.219% | 1,425 | -16.302% | |
| 2026-05-11 | 20.41 | 20.50 | 20.41 | 20.50 | +0.024% | 981 | -16.118% | |
| 2026-05-08 | 20.19 | 21.46 | 20.09 | 20.50 | +1.737% | 4,835 | -16.098% | |
| 2026-05-07 | 20.06 | 20.30 | 20.06 | 20.15 | +0.449% | 2,892 | -14.640% | |
| 2026-05-06 | 19.80 | 20.06 | 19.75 | 20.06 | +0.957% | 5,841 | -14.257% | |
| 2026-05-05 | 19.32 | 19.89 | 19.32 | 19.87 | +2.953% | 8,482 | -13.437% | |
| 2026-05-04 | 18.85 | 19.31 | 18.85 | 19.30 | +3.043% | 4,690 | -10.881% | |
| 2026-05-01 | 18.77 | 19.20 | 18.73 | 18.73 | +1.243% | 5,984 | -8.169% | |
| 2026-04-30 | 18.50 | 18.50 | 18.50 | 18.50 | +0.217% | 1,758 | -7.027% | |
| 2026-04-29 | 18.40 | 18.46 | 18.40 | 18.46 | +0.109% | 1,231 | -6.826% | |
| 2026-04-28 | 18.09 | 18.50 | 18.05 | 18.44 | +2.501% | 6,810 | -6.724% | |
| 2026-04-27 | 18.32 | 18.35 | 17.80 | 17.99 | +2.390% | 8,396 | -4.391% | |
| 2026-04-24 | 17.21 | 17.57 | 17.21 | 17.57 | +2.211% | 5,720 | -2.106% | |
| 2026-04-23 | 17.18 | 17.19 | 17.14 | 17.19 | +0.526% | 2,200 | +0.058% | |
| 2026-04-22 | 17.29 | 17.29 | 17.10 | 17.10 | -0.581% | 829 | +0.585% | |
| 2026-04-21 | 17.30 | 17.35 | 17.20 | 17.20 | +0.350% | 2,030 | 0.000% | |
| 2026-04-20 | 16.89 | 17.53 | 16.89 | 17.14 | +2.145% | 7,057 | +0.350% | |
| 2026-04-17 | 16.74 | 16.78 | 16.70 | 16.78 | +0.539% | 3,066 | +2.503% | |
| 2026-04-16 | 17.04 | 17.04 | 16.69 | 16.69 | -1.534% | 3,515 | +3.056% | |
| 2026-04-15 | 17.00 | 17.00 | 16.95 | 16.95 | -0.352% | 2,073 | +1.475% | |
| 2026-04-14 | 17.10 | 17.10 | 16.99 | 17.01 | -0.701% | 6,986 | +1.118% | |
| 2026-04-13 | 17.15 | 17.19 | 17.13 | 17.13 | -0.696% | 504 | +0.409% | |
| 2026-04-10 | 17.06 | 17.25 | 17.03 | 17.25 | +1.351% | 1,509 | -0.290% | |
| 2026-04-09 | 17.30 | 17.30 | 16.90 | 17.02 | -1.619% | 11,756 | +1.058% | |
| 2026-04-08 | 17.42 | 17.42 | 17.30 | 17.30 | +0.001% | 767 | -0.579% | |
| 2026-04-07 | 17.30 | 17.30 | 17.30 | 17.30 | +0.174% | 597 | -0.578% | |
| 2026-04-06 | 17.23 | 17.27 | 17.23 | 17.27 | +0.641% | 1,003 | -0.405% | |
| 2026-04-02 | 17.19 | 17.37 | 17.01 | 17.16 | -1.124% | 1,775 | +0.233% | |
| 2026-04-01 | 17.56 | 17.56 | 17.33 | 17.36 | -1.252% | 1,867 | -0.893% | |
| 2026-03-31 | 17.67 | 17.67 | 17.57 | 17.57 | -0.142% | 679 | -2.134% | |
| 2026-03-30 | 17.61 | 17.61 | 17.42 | 17.60 | -0.057% | 2,874 | -2.273% | |
| 2026-03-27 | 17.62 | 17.62 | 17.61 | 17.61 | -0.396% | 2,475 | -2.328% | |
| 2026-03-26 | 17.83 | 17.83 | 17.68 | 17.68 | -0.618% | 1,081 | -2.715% | |
| 2026-03-25 | 17.79 | 17.79 | 17.79 | 17.79 | +0.113% | 146 | -3.316% | |
| 2026-03-24 | 17.77 | 17.77 | 17.77 | 17.77 | 0.000% | 442 | -3.208% | |
| 2026-03-23 | 17.75 | 17.79 | 17.75 | 17.77 | +0.909% | 863 | -3.208% | |
| 2026-03-20 | 17.68 | 17.68 | 17.61 | 17.61 | 0.000% | 205 | -2.328% | |
| 2026-03-19 | 17.75 | 17.75 | 17.59 | 17.61 | -0.621% | 1,517 | -2.328% | |
| 2026-03-18 | 17.90 | 17.90 | 17.72 | 17.72 | -0.449% | 1,112 | -2.935% | |
| 2026-03-17 | 17.77 | 17.85 | 17.75 | 17.80 | -0.503% | 2,279 | -3.371% | |
| 2026-03-16 | 17.75 | 17.89 | 17.72 | 17.89 | +0.111% | 2,377 | -3.857% | |
| 2026-03-13 | 17.86 | 17.87 | 17.74 | 17.87 | +0.677% | 2,500 | -3.750% | |
| 2026-03-12 | 17.95 | 17.95 | 17.75 | 17.75 | -1.114% | 1,490 | -3.099% | |
| 2026-03-11 | 17.92 | 17.95 | 17.86 | 17.95 | -0.278% | 624 | -4.178% | |
| 2026-03-10 | 17.98 | 18.02 | 17.98 | 18.00 | +0.446% | 699 | -4.444% | |
| 2026-03-09 | 17.90 | 17.92 | 17.87 | 17.92 | -0.111% | 1,055 | -4.018% | |
| 2026-03-06 | 17.94 | 18.03 | 17.92 | 17.94 | -0.278% | 811 | -4.125% | |
| 2026-03-05 | 17.99 | 17.99 | 17.99 | 17.99 | +0.531% | 1,043 | -4.391% | |
| 2026-03-03 | 17.89 | 17.89 | 17.89 | 17.89 | -0.418% | 587 | -3.884% | |
| 2026-03-02 | 17.96 | 18.05 | 17.96 | 17.97 | +0.814% | 5,678 | -4.285% | |
| 2026-02-27 | 17.90 | 17.91 | 17.75 | 17.82 | +0.422% | 2,096 | -3.506% | |
| 2026-02-26 | 17.83 | 17.88 | 17.75 | 17.75 | -0.837% | 1,292 | -3.099% | |
| 2026-02-25 | 17.85 | 17.90 | 17.76 | 17.90 | -0.251% | 1,762 | -3.911% | |
| 2026-02-24 | 17.95 | 17.95 | 17.95 | 17.95 | -0.306% | 789 | -4.152% | |
| 2026-02-23 | 18.07 | 18.07 | 17.90 | 18.00 | +1.124% | 1,002 | -4.444% | |
| 2026-02-19 | 17.80 | 17.80 | 17.80 | 17.80 | +1.079% | 148 | -3.371% | |
| 2026-02-18 | 18.00 | 18.00 | 17.61 | 17.61 | -0.475% | 2,135 | -2.328% | |
| 2026-02-17 | 17.85 | 17.85 | 17.69 | 17.69 | -0.707% | 2,539 | -2.792% | |
| 2026-02-13 | 17.82 | 17.82 | 17.82 | 17.82 | -0.945% | 757 | -3.479% | Div $0.422 |
| 2026-02-12 | 17.95 | 17.99 | 17.92 | 17.99 | +0.391% | 3,123 | -4.391% | |
| 2026-02-11 | 17.92 | 17.92 | 17.92 | 17.92 | -0.444% | 205 | -4.018% | |
| 2026-02-10 | 18.00 | 18.02 | 18.00 | 18.00 | 0.000% | 4,170 | -4.444% | |
| 2026-02-09 | 18.00 | 18.00 | 18.00 | 18.00 | -0.056% | 391 | -4.444% | |
| 2026-02-06 | 18.00 | 18.06 | 18.00 | 18.01 | +0.502% | 1,144 | -4.498% | |
| 2026-02-05 | 18.09 | 18.09 | 17.92 | 17.92 | -0.610% | 1,144 | -4.018% | |
| 2026-02-04 | 18.01 | 18.18 | 18.01 | 18.03 | -0.661% | 1,042 | -4.603% | |
| 2026-02-03 | 18.35 | 18.39 | 17.86 | 18.15 | +5.893% | 1,276 | -5.234% | |
| 2026-02-02 | 17.12 | 20.44 | 17.10 | 17.14 | +0.824% | 10,776 | +0.350% | |
| 2026-01-30 | 17.00 | 17.00 | 17.00 | 17.00 | +1.070% | 1,150 | +1.176% | |
| 2026-01-29 | 16.80 | 17.03 | 16.80 | 16.82 | -0.178% | 13,668 | +2.259% | |
| 2026-01-28 | 16.80 | 16.85 | 16.63 | 16.85 | +0.983% | 5,712 | +2.077% | |
| 2026-01-27 | 16.80 | 16.80 | 16.65 | 16.69 | -0.382% | 5,408 | +3.080% | |
| 2026-01-26 | 16.84 | 16.85 | 16.65 | 16.75 | 0.000% | 2,713 | +2.687% | |
| 2026-01-23 | 16.93 | 16.93 | 16.68 | 16.75 | -1.180% | 7,495 | +2.687% | |
| 2026-01-22 | 16.95 | 16.95 | 16.95 | 16.95 | +0.118% | 166 | +1.475% | |
| 2026-01-21 | 16.93 | 16.93 | 16.93 | 16.93 | +0.296% | 143 | +1.595% | |
| 2026-01-20 | 16.89 | 16.89 | 16.87 | 16.88 | -0.587% | 1,134 | +1.896% | |
| 2026-01-16 | 16.86 | 16.98 | 16.86 | 16.98 | +0.770% | 261 | +1.297% | |
| 2026-01-15 | 17.00 | 17.00 | 16.85 | 16.85 | -0.824% | 5,880 | +2.077% | |
| 2026-01-14 | 16.90 | 17.00 | 16.90 | 16.99 | +0.473% | 1,170 | +1.236% | |
| 2026-01-13 | 17.07 | 17.12 | 16.90 | 16.91 | -0.529% | 1,855 | +1.715% | |
| 2026-01-12 | 17.07 | 17.07 | 16.84 | 17.00 | +0.070% | 2,473 | +1.176% | |
| 2026-01-09 | 16.84 | 17.01 | 16.84 | 16.99 | +0.426% | 7,976 | +1.247% | |
| 2026-01-08 | 16.93 | 16.93 | 16.80 | 16.92 | +0.481% | 2,852 | +1.679% | |
| 2026-01-07 | 17.06 | 17.16 | 16.84 | 16.84 | -0.854% | 4,535 | +2.168% | |
| 2026-01-06 | 16.61 | 16.99 | 16.61 | 16.98 | +3.159% | 18,891 | +1.296% | |
| 2026-01-05 | 15.71 | 16.46 | 15.67 | 16.46 | +4.961% | 5,549 | +4.496% | |
| 2026-01-02 | 15.50 | 15.77 | 15.50 | 15.68 | +1.567% | 1,316 | +9.680% | |
| 2025-12-31 | 15.36 | 15.44 | 15.31 | 15.44 | +0.618% | 6,288 | +11.399% | |
| 2025-12-30 | 15.30 | 15.35 | 15.30 | 15.35 | +0.099% | 15,598 | +12.087% | |
| 2025-12-29 | 15.30 | 15.33 | 15.30 | 15.33 | -0.130% | 1,855 | +12.198% | |
| 2025-12-26 | 15.30 | 15.35 | 15.30 | 15.35 | +0.986% | 1,233 | +12.052% | |
| 2025-12-24 | 15.25 | 15.29 | 15.20 | 15.20 | -1.426% | 4,332 | +13.157% | |
| 2025-12-23 | 15.31 | 15.44 | 15.31 | 15.42 | -0.274% | 721 | +11.543% | |
| 2025-12-22 | 15.11 | 15.55 | 15.11 | 15.46 | +2.138% | 6,591 | +11.238% | |
| 2025-12-19 | 15.16 | 15.19 | 15.13 | 15.14 | +0.256% | 1,226 | +13.616% | |
| 2025-12-18 | 15.12 | 15.12 | 15.10 | 15.10 | 0.000% | 1,219 | +13.907% | |
| 2025-12-17 | 15.44 | 15.44 | 14.41 | 15.10 | -1.307% | 12,216 | +13.907% | |
| 2025-12-16 | 15.35 | 15.49 | 15.30 | 15.30 | -0.326% | 5,489 | +12.418% | |
| 2025-12-15 | 15.37 | 15.40 | 15.35 | 15.35 | +0.130% | 905 | +12.052% | |
| 2025-12-12 | 15.51 | 15.51 | 15.33 | 15.33 | -1.096% | 1,288 | +12.198% | |
| 2025-12-11 | 15.28 | 15.50 | 15.28 | 15.50 | +1.840% | 2,129 | +10.968% | |
| 2025-12-10 | 15.02 | 15.22 | 15.00 | 15.22 | +0.456% | 2,422 | +13.009% | |
| 2025-12-09 | 15.22 | 15.22 | 15.08 | 15.15 | -0.650% | 3,816 | +13.525% | |
| 2025-12-08 | 15.58 | 15.58 | 15.00 | 15.25 | -0.863% | 4,303 | +12.787% | |
| 2025-12-04 | 15.63 | 15.65 | 15.38 | 15.38 | -1.802% | 1,353 | +11.814% | |
| 2025-12-03 | 15.62 | 15.97 | 15.42 | 15.66 | +1.588% | 4,004 | +9.799% | |
| 2025-12-02 | 15.15 | 15.60 | 15.11 | 15.42 | +1.851% | 5,998 | +11.543% | |
| 2025-12-01 | 14.89 | 15.14 | 14.80 | 15.14 | +2.643% | 11,327 | +13.607% | |
| 2025-11-28 | 15.01 | 15.15 | 14.70 | 14.75 | -1.732% | 1,356 | +16.610% | |
| 2025-11-26 | 15.25 | 15.25 | 14.85 | 15.01 | -1.967% | 12,037 | +14.590% | |
| 2025-11-25 | 15.37 | 15.45 | 15.25 | 15.31 | -0.318% | 3,759 | +12.337% | |
| 2025-11-24 | 15.32 | 15.36 | 15.30 | 15.36 | +0.787% | 2,786 | +11.979% | |
| 2025-11-21 | 15.24 | 15.24 | 14.96 | 15.24 | +1.262% | 3,273 | +12.861% | |
| 2025-11-20 | 15.21 | 15.42 | 15.05 | 15.05 | -2.777% | 2,638 | +14.285% | |
| 2025-11-19 | 15.18 | 15.72 | 15.14 | 15.48 | +1.842% | 3,799 | +11.111% | |
| 2025-11-18 | 15.80 | 15.80 | 15.02 | 15.20 | -3.185% | 9,734 | +13.158% | |
| 2025-11-17 | 15.66 | 15.80 | 15.32 | 15.70 | +0.512% | 3,016 | +9.554% | |
| 2025-11-14 | 15.88 | 16.30 | 15.48 | 15.62 | -2.981% | 3,552 | +10.115% | Div $0.422 |
| 2025-11-13 | 16.39 | 16.49 | 16.09 | 16.10 | -0.679% | 12,326 | +6.832% | |
| 2025-11-12 | 16.68 | 16.68 | 16.17 | 16.21 | -0.246% | 2,445 | +6.107% | |
| 2025-11-11 | 15.71 | 16.25 | 15.71 | 16.25 | +2.459% | 4,746 | +5.846% | |
| 2025-11-10 | 15.25 | 15.86 | 15.00 | 15.86 | +4.001% | 8,711 | +8.449% | |
| 2025-11-07 | 15.18 | 15.68 | 14.94 | 15.25 | -0.975% | 7,748 | +12.788% | |
| 2025-11-06 | 15.85 | 15.85 | 15.25 | 15.40 | -2.838% | 5,967 | +11.688% | |
| 2025-11-05 | 16.05 | 16.05 | 15.58 | 15.85 | -1.246% | 16,529 | +8.517% | |
| 2025-11-04 | 16.10 | 16.29 | 15.58 | 16.05 | +0.125% | 27,077 | +7.165% | |
| 2025-11-03 | 16.60 | 16.60 | 15.65 | 16.03 | -3.434% | 3,954 | +7.299% | |
| 2025-10-31 | 16.91 | 16.96 | 16.51 | 16.60 | 0.000% | 3,871 | +3.614% | |
| 2025-10-30 | 17.25 | 17.26 | 16.60 | 16.60 | -2.924% | 5,475 | +3.614% | |
| 2025-10-29 | 17.59 | 17.59 | 17.10 | 17.10 | -2.786% | 10,100 | +0.585% | |
| 2025-10-28 | 17.00 | 17.86 | 17.00 | 17.59 | +2.566% | 7,050 | -2.217% | |
| 2025-10-27 | 17.80 | 17.98 | 16.41 | 17.15 | -3.975% | 8,854 | +0.292% | |
| 2025-10-24 | 17.90 | 18.05 | 17.82 | 17.86 | -0.225% | 4,284 | -3.695% | |
| 2025-10-23 | 17.85 | 18.19 | 17.85 | 17.90 | -0.110% | 1,366 | -3.912% | |
| 2025-10-22 | 18.00 | 18.14 | 17.92 | 17.92 | -1.916% | 2,623 | -4.018% | |
| 2025-10-21 | 18.34 | 18.34 | 17.80 | 18.27 | -0.490% | 9,285 | -5.857% | |
| 2025-10-20 | 18.10 | 18.51 | 18.10 | 18.36 | +1.269% | 8,121 | -6.318% | |
| 2025-10-16 | 18.19 | 18.69 | 18.09 | 18.13 | -0.439% | 9,418 | -5.130% | |
| 2025-10-15 | 19.16 | 19.41 | 17.20 | 18.21 | -5.501% | 7,389 | -5.546% | |
| 2025-10-14 | 19.26 | 19.52 | 19.26 | 19.27 | +0.096% | 1,162 | -10.742% | |
| 2025-10-13 | 19.54 | 19.54 | 19.25 | 19.25 | -1.476% | 1,564 | -10.657% | |
| 2025-10-10 | 19.73 | 19.73 | 19.53 | 19.54 | -1.063% | 776 | -11.975% | |
| 2025-10-09 | 19.40 | 19.95 | 19.40 | 19.75 | +1.282% | 8,569 | -12.911% | |
| 2025-10-08 | 19.25 | 19.51 | 19.25 | 19.50 | +0.013% | 1,378 | -11.795% | |
| 2025-10-07 | 19.24 | 19.50 | 19.20 | 19.50 | +1.286% | 4,709 | -11.783% | |
| 2025-10-06 | 19.20 | 19.25 | 19.20 | 19.25 | +0.103% | 2,318 | -10.649% | |
| 2025-10-03 | 18.36 | 19.23 | 18.36 | 19.23 | +2.547% | 11,613 | -10.556% | |
| 2025-10-02 | 18.75 | 18.75 | 18.75 | 18.75 | -1.304% | 1,375 | -8.278% | |
| 2025-10-01 | 18.65 | 19.00 | 18.65 | 19.00 | +2.151% | 1,763 | -9.474% | |
| 2025-09-30 | 18.60 | 18.60 | 18.60 | 18.60 | -0.155% | 232 | -7.527% | |
| 2025-09-29 | 18.56 | 18.76 | 18.56 | 18.63 | +0.282% | 1,615 | -7.670% | |
| 2025-09-26 | 18.54 | 18.58 | 18.50 | 18.58 | -0.394% | 1,293 | -7.410% | |
| 2025-09-25 | 18.68 | 18.68 | 18.64 | 18.65 | +1.249% | 680 | -7.775% | |
| 2025-09-24 | 18.41 | 18.42 | 18.39 | 18.42 | +0.272% | 667 | -6.623% | |
| 2025-09-23 | 18.35 | 18.37 | 18.35 | 18.37 | +0.768% | 938 | -6.369% | |
| 2025-09-22 | 18.47 | 18.47 | 18.14 | 18.23 | -1.831% | 4,755 | -5.650% | |
| 2025-09-19 | 18.90 | 18.90 | 18.36 | 18.57 | -1.954% | 2,823 | -7.377% | |
| 2025-09-18 | 19.10 | 19.23 | 18.94 | 18.94 | -1.610% | 3,145 | -9.187% | |
| 2025-09-17 | 19.18 | 19.25 | 19.18 | 19.25 | 0.000% | 520 | -10.649% | |
| 2025-09-16 | 19.24 | 19.25 | 19.24 | 19.25 | -0.026% | 1,051 | -10.649% | |
| 2025-09-15 | 19.25 | 19.25 | 19.25 | 19.25 | -0.181% | 372 | -10.673% | |
| 2025-09-12 | 19.37 | 19.37 | 19.16 | 19.29 | 0.000% | 4,709 | -10.835% | |
| 2025-09-11 | 19.25 | 19.29 | 19.24 | 19.29 | +0.216% | 550 | -10.835% | |
| 2025-09-10 | 19.39 | 19.39 | 19.25 | 19.25 | -0.163% | 575 | -10.642% | |
| 2025-09-09 | 19.24 | 19.29 | 19.14 | 19.28 | +1.027% | 729 | -10.788% | |
| 2025-09-08 | 19.10 | 19.38 | 19.08 | 19.08 | -0.031% | 2,491 | -9.872% | |
| 2025-09-05 | 19.03 | 19.09 | 19.03 | 19.09 | +0.315% | 925 | -9.900% | |
| 2025-09-03 | 18.99 | 19.03 | 18.99 | 19.03 | -0.300% | 766 | -9.616% | |
| 2025-09-02 | 18.95 | 19.09 | 18.95 | 19.09 | +0.725% | 1,785 | -9.888% | |
| 2025-08-29 | 18.89 | 18.95 | 18.89 | 18.95 | +0.415% | 1,300 | -9.235% | |
| 2025-08-28 | 18.87 | 18.87 | 18.87 | 18.87 | +0.649% | 968 | -8.858% | |
| 2025-08-27 | 18.75 | 18.75 | 18.75 | 18.75 | -0.053% | 329 | -8.267% | |
| 2025-08-26 | 18.77 | 18.78 | 18.75 | 18.76 | 0.000% | 1,617 | -8.316% | |
| 2025-08-25 | 18.91 | 18.93 | 18.75 | 18.76 | -0.895% | 2,247 | -8.316% | |
| 2025-08-22 | 18.75 | 18.93 | 18.74 | 18.93 | +0.957% | 1,549 | -9.137% | |
| 2025-08-21 | 18.81 | 18.81 | 18.70 | 18.75 | -0.319% | 4,344 | -8.267% | |
| 2025-08-20 | 18.97 | 18.97 | 18.81 | 18.81 | -0.948% | 3,954 | -8.559% | |
| 2025-08-19 | 18.99 | 19.00 | 18.87 | 18.99 | -0.575% | 3,409 | -9.426% | |
| 2025-08-18 | 19.13 | 19.17 | 18.97 | 19.10 | -0.105% | 3,108 | -9.947% | |
| 2025-08-15 | 19.08 | 19.12 | 18.85 | 19.12 | -1.443% | 1,026 | -10.042% | Div $0.422 |
| 2025-08-14 | 19.47 | 19.57 | 19.23 | 19.40 | -0.869% | 1,962 | -11.340% | |
| 2025-08-13 | 19.55 | 19.57 | 19.50 | 19.57 | +0.410% | 2,252 | -12.110% | |
| 2025-08-12 | 19.44 | 19.49 | 19.42 | 19.49 | +0.568% | 456 | -11.750% | |
| 2025-08-11 | 19.26 | 19.38 | 19.23 | 19.38 | -0.052% | 3,548 | -11.249% | |
| 2025-08-08 | 19.42 | 19.42 | 19.39 | 19.39 | +0.529% | 646 | -11.294% | |
| 2025-08-07 | 19.30 | 19.40 | 19.25 | 19.29 | -0.062% | 484 | -10.825% | |
| 2025-08-06 | 19.26 | 19.30 | 19.26 | 19.30 | +0.259% | 1,744 | -10.880% | |
| 2025-08-05 | 19.25 | 19.25 | 18.93 | 19.25 | -0.895% | 1,246 | -10.650% | |
| 2025-08-04 | 19.43 | 19.43 | 19.42 | 19.42 | -0.031% | 823 | -11.449% | |
| 2025-07-31 | 19.43 | 19.57 | 19.43 | 19.43 | +0.674% | 673 | -11.477% | |
| 2025-07-30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.771% | 140 | -10.881% | |
| 2025-07-29 | 19.45 | 19.47 | 19.45 | 19.45 | +0.517% | 599 | -11.568% | |
| 2025-07-28 | 19.35 | 19.35 | 19.35 | 19.35 | +1.124% | 171 | -11.111% | |
| 2025-07-25 | 18.98 | 19.27 | 18.98 | 19.14 | +0.711% | 3,648 | -10.112% | |
| 2025-07-24 | 19.07 | 19.07 | 18.82 | 19.00 | -1.529% | 2,821 | -9.474% | |
| 2025-07-23 | 19.18 | 19.33 | 19.14 | 19.30 | +0.810% | 1,360 | -10.858% | |
| 2025-07-21 | 19.05 | 19.15 | 19.05 | 19.14 | +0.209% | 612 | -10.136% | |
| 2025-07-17 | 19.05 | 19.15 | 19.05 | 19.10 | +0.526% | 1,874 | -9.948% | |
| 2025-07-16 | 19.04 | 19.04 | 19.00 | 19.00 | +0.317% | 300 | -9.474% | |
| 2025-07-15 | 18.94 | 18.94 | 18.94 | 18.94 | +0.318% | 124 | -9.187% | |
| 2025-07-14 | 18.78 | 18.88 | 18.78 | 18.88 | +0.532% | 816 | -8.898% | |
| 2025-07-11 | 18.73 | 18.78 | 18.73 | 18.78 | +0.309% | 731 | -8.413% | |
| 2025-07-10 | 18.72 | 18.72 | 18.72 | 18.72 | +0.172% | 300 | -8.130% | |
| 2025-07-09 | 18.69 | 18.69 | 18.64 | 18.69 | +0.430% | 1,253 | -7.972% | |
| 2025-07-07 | 18.68 | 18.68 | 18.61 | 18.61 | +0.594% | 602 | -7.577% | |
| 2025-07-02 | 18.63 | 18.63 | 18.50 | 18.50 | +0.326% | 853 | -7.028% | |
| 2025-07-01 | 18.59 | 18.73 | 18.44 | 18.44 | -1.443% | 1,741 | -6.725% | |
| 2025-06-30 | 18.71 | 18.71 | 18.71 | 18.71 | +1.574% | 409 | -8.071% | |
| 2025-06-26 | 18.42 | 18.42 | 18.42 | 18.42 | -0.163% | 199 | -6.623% | |
| 2025-06-20 | 18.46 | 18.54 | 18.44 | 18.45 | -0.270% | 1,019 | -6.775% | |
| 2025-06-18 | 18.68 | 18.68 | 18.50 | 18.50 | 0.000% | 225 | -7.027% | |
| 2025-06-17 | 18.50 | 18.50 | 18.50 | 18.50 | -0.029% | 372 | -7.027% | |
| 2025-06-16 | 18.51 | 18.51 | 18.51 | 18.51 | -0.019% | 890 | -7.054% | |
| 2025-06-13 | 18.63 | 18.63 | 18.51 | 18.51 | +0.314% | 1,002 | -7.072% | |
| 2025-06-12 | 18.55 | 18.55 | 18.45 | 18.45 | -0.694% | 800 | -6.780% | |
| 2025-06-11 | 18.58 | 18.58 | 18.58 | 18.58 | +0.027% | 292 | -7.427% | |
| 2025-06-10 | 18.50 | 18.85 | 18.40 | 18.57 | +0.351% | 3,068 | -7.402% | |
| 2025-06-09 | 18.55 | 18.63 | 18.51 | 18.51 | 0.000% | 2,146 | -7.077% | |
| 2025-06-06 | 18.76 | 18.77 | 18.51 | 18.51 | -1.796% | 1,198 | -7.077% | |
| 2025-06-05 | 18.85 | 18.85 | 18.80 | 18.85 | +0.794% | 1,902 | -8.746% | |
| 2025-06-04 | 18.70 | 18.75 | 18.65 | 18.70 | +0.008% | 2,355 | -8.021% | |
| 2025-06-03 | 18.77 | 18.77 | 18.52 | 18.70 | -0.328% | 1,403 | -8.014% | |
| 2025-06-02 | 18.80 | 18.87 | 18.65 | 18.76 | -1.522% | 1,057 | -8.316% | |
| 2025-05-30 | 19.05 | 19.05 | 19.05 | 19.05 | +1.654% | 210 | -9.711% | |
| 2025-05-29 | 18.94 | 18.94 | 18.21 | 18.74 | -1.108% | 1,122 | -8.218% | |
| 2025-05-28 | 19.18 | 19.18 | 18.95 | 18.95 | -1.661% | 865 | -9.235% | |
| 2025-05-27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.413% | 747 | -10.742% | |
| 2025-05-23 | 19.36 | 19.36 | 19.35 | 19.35 | -0.668% | 1,023 | -11.111% | |
| 2025-05-22 | 19.49 | 19.49 | 19.48 | 19.48 | -0.612% | 415 | -11.705% | |
| 2025-05-20 | 19.60 | 19.60 | 19.60 | 19.60 | -0.281% | 285 | -12.245% | |
| 2025-05-15 | 19.66 | 19.66 | 19.66 | 19.66 | -1.378% | 407 | -12.492% | Div $0.422 |
| 2025-05-14 | 19.96 | 19.99 | 19.93 | 19.93 | -0.050% | 2,309 | -13.698% | |
| 2025-05-13 | 19.94 | 19.94 | 19.94 | 19.94 | +0.251% | 457 | -13.741% | |
| 2025-05-12 | 19.93 | 19.97 | 19.88 | 19.89 | +0.202% | 1,180 | -13.524% | |
| 2025-05-09 | 19.85 | 19.85 | 19.82 | 19.85 | -0.050% | 2,733 | -13.350% | |
| 2025-05-07 | 19.72 | 19.89 | 19.72 | 19.86 | +0.761% | 2,956 | -13.394% | |
| 2025-05-06 | 19.66 | 19.71 | 19.66 | 19.71 | +1.441% | 1,429 | -12.735% | |
| 2025-05-05 | 19.42 | 19.43 | 19.32 | 19.43 | +0.726% | 812 | -11.477% | |
| 2025-05-02 | 19.29 | 19.29 | 19.29 | 19.29 | -0.669% | 345 | -10.835% | |
| 2025-05-01 | 19.30 | 19.42 | 19.30 | 19.42 | +0.622% | 793 | -11.432% | |
| 2025-04-30 | 19.22 | 19.30 | 19.22 | 19.30 | +0.599% | 2,434 | -10.881% | |
| 2025-04-29 | 18.96 | 19.18 | 18.96 | 19.18 | +0.974% | 1,542 | -10.347% | |
| 2025-04-28 | 18.93 | 19.00 | 18.90 | 19.00 | +0.529% | 3,099 | -9.474% | |
| 2025-04-25 | 18.75 | 18.90 | 18.75 | 18.90 | 0.000% | 745 | -8.995% | |
| 2025-04-24 | 18.75 | 18.90 | 18.75 | 18.90 | +0.800% | 1,027 | -8.995% | |
| 2025-04-22 | 18.75 | 18.83 | 18.75 | 18.75 | 0.000% | 1,127 | -8.267% | |
| 2025-04-17 | 18.76 | 18.76 | 18.75 | 18.75 | +0.536% | 1,323 | -8.267% | |
| 2025-04-16 | 18.75 | 18.75 | 18.65 | 18.65 | -0.876% | 1,291 | -7.775% | |
| 2025-04-14 | 18.58 | 18.81 | 18.42 | 18.81 | +1.537% | 3,776 | -8.583% | |
| 2025-04-09 | 18.79 | 18.79 | 18.53 | 18.53 | -1.854% | 1,785 | -7.178% | |
| 2025-04-08 | 18.85 | 18.89 | 18.84 | 18.88 | +1.098% | 3,362 | -8.898% | |
| 2025-04-07 | 18.73 | 18.73 | 18.68 | 18.68 | -1.618% | 631 | -7.898% | |
| 2025-04-04 | 18.28 | 18.98 | 18.28 | 18.98 | +2.109% | 2,209 | -9.388% | |
| 2025-04-03 | 18.80 | 18.80 | 18.59 | 18.59 | -1.379% | 1,260 | -7.477% | |
| 2025-04-01 | 18.88 | 18.88 | 18.85 | 18.85 | -0.265% | 358 | -8.753% | |
| 2025-03-31 | 18.90 | 18.90 | 18.90 | 18.90 | -1.655% | 147 | -8.995% | |
| 2025-03-27 | 19.15 | 19.23 | 19.15 | 19.22 | -0.166% | 1,462 | -10.501% | |
| 2025-03-26 | 19.04 | 19.27 | 18.96 | 19.25 | +0.052% | 4,930 | -10.649% | |
| 2025-03-25 | 19.15 | 19.29 | 19.03 | 19.24 | +0.522% | 2,369 | -10.603% | |
| 2025-03-24 | 19.28 | 19.28 | 19.14 | 19.14 | -0.983% | 2,180 | -10.136% | |
| 2025-03-21 | 19.20 | 19.37 | 19.20 | 19.33 | +0.122% | 1,048 | -11.019% | |
| 2025-03-20 | 19.28 | 19.31 | 19.28 | 19.31 | -0.225% | 1,099 | -10.910% | |
| 2025-03-19 | 19.29 | 19.37 | 19.25 | 19.35 | +0.103% | 4,408 | -11.111% | |
| 2025-03-18 | 19.33 | 19.33 | 19.33 | 19.33 | +0.677% | 374 | -11.019% | |
| 2025-03-17 | 18.88 | 19.20 | 18.88 | 19.20 | +2.073% | 384 | -10.417% | |
| 2025-03-14 | 18.61 | 19.40 | 18.61 | 18.81 | -1.570% | 4,428 | -8.559% | |
| 2025-03-13 | 19.58 | 19.58 | 19.11 | 19.11 | -0.727% | 471 | -9.995% | |
| 2025-03-12 | 19.34 | 19.36 | 18.99 | 19.25 | -1.028% | 6,690 | -10.649% | |
| 2025-03-11 | 19.71 | 19.78 | 19.45 | 19.45 | -1.619% | 1,689 | -11.568% | |
| 2025-03-10 | 19.68 | 19.85 | 19.50 | 19.77 | -0.152% | 3,996 | -12.999% | |
| 2025-03-07 | 19.54 | 21.35 | 19.54 | 19.80 | +1.852% | 7,438 | -13.131% | |
| 2025-03-05 | 19.44 | 19.55 | 19.00 | 19.44 | -0.308% | 2,781 | -11.523% | |
| 2025-03-04 | 19.65 | 19.65 | 19.50 | 19.50 | -0.154% | 983 | -11.795% | |
| 2025-03-03 | 19.80 | 19.83 | 19.50 | 19.53 | +0.515% | 1,426 | -11.930% | |
| 2025-02-28 | 19.70 | 19.80 | 19.43 | 19.43 | -0.968% | 3,427 | -11.477% | |
| 2025-02-27 | 19.69 | 19.85 | 19.40 | 19.62 | +0.770% | 1,035 | -12.334% | |
| 2025-02-26 | 19.04 | 19.75 | 19.04 | 19.47 | +4.773% | 3,860 | -11.659% | |
| 2025-02-25 | 20.03 | 20.03 | 18.58 | 18.58 | -7.941% | 4,886 | -7.442% | |
| 2025-02-24 | 19.72 | 20.19 | 19.72 | 20.19 | +1.081% | 2,976 | -14.792% | |
| 2025-02-21 | 20.35 | 20.35 | 19.97 | 19.97 | -2.060% | 1,851 | -13.871% | |
| 2025-02-20 | 20.39 | 20.39 | 20.39 | 20.39 | 0.000% | 198 | -15.645% | |
| 2025-02-19 | 20.21 | 20.39 | 20.21 | 20.39 | 0.000% | 2,098 | -15.645% |