IBOC
International Bancshares Corp
stockNASDAQ
At CloseOct 20, 2026 3:59:58 PM EDT
66.34USD+0.454%(+0.30)500,874
After-hoursOct 20, 2026 4:27:30 PM EDT
66.00USD-0.513%(-0.34)
IBOC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 66.10 | 67.22 | 65.31 | 65.31 | -1.105% | 500,874 | 0.000% | |
| 2026-10-19 | 66.99 | 67.92 | 65.94 | 66.04 | -1.931% | 346,958 | -1.105% | |
| 2026-10-16 | 67.95 | 69.04 | 67.28 | 67.34 | -0.458% | 457,954 | -3.015% | |
| 2026-10-15 | 67.70 | 68.36 | 67.32 | 67.65 | +0.745% | 435,188 | -3.459% | |
| 2026-10-14 | 66.56 | 67.72 | 66.40 | 67.15 | -0.312% | 410,959 | -2.740% | |
| 2026-10-13 | 68.17 | 68.38 | 67.27 | 67.36 | -0.620% | 391,891 | -3.043% | |
| 2026-10-12 | 67.82 | 68.53 | 67.74 | 67.78 | -0.206% | 370,382 | -3.644% | |
| 2026-10-09 | 68.18 | 68.19 | 67.75 | 67.92 | -0.702% | 273,629 | -3.843% | |
| 2026-10-08 | 67.94 | 68.77 | 67.63 | 68.40 | +0.426% | 386,494 | -4.518% | |
| 2026-10-07 | 68.34 | 68.46 | 67.59 | 68.11 | -1.204% | 401,647 | -4.111% | |
| 2026-10-06 | 69.77 | 69.97 | 68.92 | 68.94 | -0.791% | 303,851 | -5.265% | |
| 2026-10-05 | 69.85 | 69.91 | 68.93 | 69.49 | -0.501% | 428,389 | -6.015% | |
| 2026-10-02 | 69.66 | 70.36 | 69.19 | 69.84 | +1.042% | 380,518 | -6.486% | |
| 2026-10-01 | 68.37 | 69.20 | 67.75 | 69.12 | +0.912% | 552,496 | -5.512% | |
| 2026-09-30 | 68.90 | 69.13 | 68.10 | 68.50 | -0.645% | 340,188 | -4.650% | |
| 2026-09-29 | 69.53 | 69.58 | 68.60 | 68.94 | -0.849% | 318,639 | -5.265% | |
| 2026-09-28 | 69.89 | 70.08 | 69.35 | 69.53 | -0.586% | 374,801 | -6.069% | |
| 2026-09-25 | 69.39 | 70.19 | 69.39 | 69.94 | +0.793% | 344,916 | -6.620% | |
| 2026-09-24 | 69.38 | 69.60 | 68.68 | 69.39 | +0.405% | 383,740 | -5.880% | |
| 2026-09-23 | 69.70 | 70.00 | 69.10 | 69.11 | -0.918% | 312,724 | -5.498% | |
| 2026-09-22 | 70.54 | 70.97 | 69.75 | 69.75 | -0.584% | 321,556 | -6.366% | |
| 2026-09-21 | 70.54 | 70.88 | 70.13 | 70.16 | -0.114% | 314,378 | -6.913% | |
| 2026-09-18 | 70.19 | 70.52 | 69.73 | 70.24 | -0.397% | 1,124,038 | -7.019% | |
| 2026-09-17 | 71.51 | 71.61 | 70.50 | 70.52 | -0.578% | 334,170 | -7.388% | |
| 2026-09-16 | 71.34 | 71.64 | 69.93 | 70.93 | -0.783% | 428,887 | -7.923% | |
| 2026-09-15 | 71.65 | 72.18 | 71.40 | 71.49 | -0.376% | 356,693 | -8.645% | |
| 2026-09-14 | 71.07 | 72.09 | 70.92 | 71.76 | +1.156% | 467,034 | -8.988% | |
| 2026-09-11 | 71.74 | 71.96 | 70.54 | 70.94 | -0.141% | 320,526 | -7.936% | |
| 2026-09-10 | 70.61 | 71.07 | 69.87 | 71.04 | +0.609% | 335,458 | -8.066% | |
| 2026-09-09 | 71.03 | 71.06 | 70.13 | 70.61 | -1.051% | 313,323 | -7.506% | |
| 2026-09-08 | 71.74 | 71.86 | 71.18 | 71.36 | -0.765% | 350,165 | -8.478% | |
| 2026-09-04 | 71.31 | 72.08 | 71.04 | 71.91 | +0.517% | 277,518 | -9.178% | |
| 2026-09-03 | 70.95 | 71.94 | 70.50 | 71.54 | +1.303% | 301,833 | -8.708% | |
| 2026-09-02 | 70.03 | 71.14 | 69.98 | 70.62 | +1.407% | 409,092 | -7.519% | |
| 2026-09-01 | 70.19 | 71.01 | 69.39 | 69.64 | -0.741% | 320,491 | -6.218% | |
| 2026-08-31 | 70.82 | 70.82 | 70.01 | 70.16 | -1.086% | 272,149 | -6.913% | |
| 2026-08-28 | 70.68 | 71.29 | 70.43 | 70.93 | +0.453% | 286,317 | -7.923% | |
| 2026-08-27 | 70.57 | 70.70 | 69.59 | 70.61 | -0.226% | 244,091 | -7.506% | |
| 2026-08-26 | 71.03 | 71.34 | 70.61 | 70.77 | -0.056% | 230,781 | -7.715% | |
| 2026-08-25 | 71.54 | 71.54 | 70.70 | 70.81 | -1.020% | 183,204 | -7.767% | |
| 2026-08-24 | 71.47 | 72.42 | 71.44 | 71.54 | +0.070% | 228,184 | -8.708% | |
| 2026-08-21 | 72.30 | 72.57 | 71.23 | 71.49 | -0.293% | 281,675 | -8.645% | |
| 2026-08-20 | 71.36 | 71.94 | 71.01 | 71.70 | +0.238% | 293,505 | -8.912% | |
| 2026-08-19 | 72.57 | 72.83 | 71.34 | 71.53 | -1.487% | 273,289 | -8.696% | |
| 2026-08-18 | 73.50 | 73.54 | 72.27 | 72.61 | -0.725% | 238,771 | -10.054% | |
| 2026-08-17 | 73.11 | 73.80 | 72.88 | 73.14 | -0.327% | 220,491 | -10.705% | |
| 2026-08-14 | 72.68 | 73.40 | 72.67 | 73.38 | -0.041% | 205,353 | -10.998% | Div $0.730 |
| 2026-08-13 | 73.12 | 73.51 | 72.78 | 73.41 | +0.963% | 398,334 | -11.034% | |
| 2026-08-12 | 72.04 | 73.00 | 71.77 | 72.71 | +0.930% | 397,179 | -10.177% | |
| 2026-08-11 | 72.94 | 73.10 | 71.96 | 72.04 | -1.058% | 274,151 | -9.342% | |
| 2026-08-10 | 73.19 | 73.50 | 72.05 | 72.81 | -1.006% | 406,122 | -10.301% | |
| 2026-08-07 | 74.68 | 75.83 | 72.32 | 73.55 | -2.077% | 402,510 | -11.203% | |
| 2026-08-06 | 76.40 | 76.64 | 75.00 | 75.11 | -1.041% | 391,844 | -13.048% | |
| 2026-08-05 | 76.63 | 76.63 | 75.52 | 75.90 | -0.459% | 331,189 | -13.953% | |
| 2026-08-04 | 76.13 | 76.94 | 75.80 | 76.25 | +0.039% | 444,038 | -14.348% | |
| 2026-08-03 | 77.20 | 77.94 | 75.92 | 76.22 | -0.418% | 361,178 | -14.314% | |
| 2026-07-31 | 76.26 | 76.62 | 74.31 | 76.54 | +0.262% | 313,148 | -14.672% | |
| 2026-07-30 | 76.82 | 77.14 | 76.25 | 76.34 | -0.417% | 188,475 | -14.449% | |
| 2026-07-29 | 77.33 | 77.80 | 76.58 | 76.66 | -1.313% | 358,173 | -14.806% | |
| 2026-07-28 | 77.00 | 78.02 | 77.00 | 77.68 | +1.344% | 201,862 | -15.924% | |
| 2026-07-27 | 77.09 | 77.54 | 76.40 | 76.65 | -0.182% | 228,932 | -14.795% | |
| 2026-07-24 | 76.12 | 77.11 | 76.03 | 76.79 | +1.360% | 207,226 | -14.950% | |
| 2026-07-23 | 75.22 | 75.80 | 74.51 | 75.76 | -0.171% | 308,414 | -13.794% | |
| 2026-07-22 | 75.79 | 76.00 | 75.06 | 75.89 | +0.291% | 277,747 | -13.941% | |
| 2026-07-21 | 75.73 | 75.96 | 74.93 | 75.67 | -0.552% | 295,062 | -13.691% | |
| 2026-07-20 | 76.48 | 76.60 | 75.75 | 76.09 | -0.575% | 289,772 | -14.167% | |
| 2026-07-17 | 77.03 | 77.83 | 75.91 | 76.53 | -1.683% | 343,662 | -14.661% | |
| 2026-07-16 | 75.62 | 77.86 | 75.62 | 77.84 | +2.936% | 361,430 | -16.097% | |
| 2026-07-15 | 75.40 | 76.12 | 75.23 | 75.62 | +0.532% | 260,870 | -13.634% | |
| 2026-07-14 | 75.92 | 76.14 | 74.95 | 75.22 | -0.857% | 312,584 | -13.175% | |
| 2026-07-13 | 75.82 | 76.34 | 75.16 | 75.87 | +0.597% | 306,421 | -13.919% | |
| 2026-07-10 | 75.15 | 75.60 | 74.95 | 75.42 | +0.359% | 216,877 | -13.405% | |
| 2026-07-09 | 74.67 | 75.72 | 74.65 | 75.15 | +0.724% | 345,620 | -13.094% | |
| 2026-07-08 | 75.94 | 75.94 | 74.39 | 74.61 | -1.803% | 407,551 | -12.465% | |
| 2026-07-07 | 76.26 | 76.67 | 75.80 | 75.98 | -0.171% | 272,943 | -14.043% | |
| 2026-07-06 | 75.77 | 76.17 | 74.66 | 76.11 | +0.277% | 241,081 | -14.190% | |
| 2026-07-02 | 77.09 | 77.38 | 75.51 | 75.90 | -1.454% | 318,651 | -13.953% | |
| 2026-07-01 | 76.16 | 77.35 | 75.69 | 77.02 | +1.409% | 425,759 | -15.204% | |
| 2026-06-30 | 76.18 | 76.43 | 75.44 | 75.95 | -0.250% | 449,453 | -14.009% | |
| 2026-06-29 | 77.15 | 77.31 | 76.04 | 76.14 | -2.159% | 496,676 | -14.224% | |
| 2026-06-26 | 77.52 | 78.46 | 76.87 | 77.82 | +0.934% | 1,700,289 | -16.076% | |
| 2026-06-25 | 76.56 | 77.35 | 76.54 | 77.10 | +0.837% | 355,941 | -15.292% | |
| 2026-06-24 | 76.12 | 76.92 | 75.93 | 76.46 | +0.711% | 445,589 | -14.583% | |
| 2026-06-23 | 75.33 | 76.33 | 75.27 | 75.92 | +1.078% | 350,450 | -13.975% | |
| 2026-06-22 | 73.74 | 75.28 | 73.74 | 75.11 | +2.107% | 372,872 | -13.048% | |
| 2026-06-18 | 73.96 | 74.86 | 73.41 | 73.56 | -0.041% | 1,044,700 | -11.215% | |
| 2026-06-17 | 75.17 | 75.87 | 72.82 | 73.59 | -2.543% | 449,739 | -11.252% | |
| 2026-06-16 | 75.72 | 75.92 | 75.03 | 75.51 | +0.559% | 275,500 | -13.508% | |
| 2026-06-15 | 76.74 | 77.11 | 74.91 | 75.09 | -1.882% | 349,755 | -13.024% | |
| 2026-06-12 | 75.94 | 76.73 | 75.57 | 76.53 | +1.137% | 413,460 | -14.661% | |
| 2026-06-11 | 75.61 | 75.99 | 74.88 | 75.67 | +0.478% | 365,427 | -13.691% | |
| 2026-06-10 | 74.82 | 75.63 | 74.78 | 75.31 | +1.114% | 484,405 | -13.278% | |
| 2026-06-09 | 73.96 | 75.68 | 73.96 | 74.48 | +1.347% | 361,865 | -12.312% | |
| 2026-06-08 | 73.30 | 74.13 | 73.01 | 73.49 | +0.699% | 361,785 | -11.131% | |
| 2026-06-05 | 72.94 | 73.83 | 72.94 | 72.98 | +0.055% | 315,781 | -10.510% | |
| 2026-06-04 | 71.90 | 73.10 | 71.90 | 72.94 | +2.732% | 278,791 | -10.461% | |
| 2026-06-03 | 71.62 | 71.62 | 70.75 | 71.00 | -1.375% | 331,975 | -8.014% | |
| 2026-06-02 | 70.62 | 72.28 | 70.62 | 71.99 | +1.509% | 260,655 | -9.279% | |
| 2026-06-01 | 71.69 | 71.69 | 70.50 | 70.92 | -1.718% | 249,433 | -7.910% | |
| 2026-05-29 | 72.22 | 72.78 | 71.97 | 72.16 | -0.345% | 390,485 | -9.493% | |
| 2026-05-28 | 71.98 | 72.56 | 71.40 | 72.41 | +0.249% | 280,678 | -9.805% | |
| 2026-05-27 | 73.06 | 73.18 | 71.82 | 72.23 | -1.123% | 287,762 | -9.581% | |
| 2026-05-26 | 72.86 | 73.72 | 72.47 | 73.05 | +0.371% | 425,788 | -10.595% | |
| 2026-05-22 | 71.98 | 73.01 | 71.74 | 72.78 | +1.337% | 244,796 | -10.264% | |
| 2026-05-21 | 71.87 | 72.16 | 71.40 | 71.82 | -0.829% | 363,383 | -9.064% | |
| 2026-05-20 | 71.70 | 73.27 | 71.50 | 72.42 | +0.990% | 234,309 | -9.818% | |
| 2026-05-19 | 72.01 | 72.28 | 71.53 | 71.71 | -0.679% | 185,342 | -8.925% | |
| 2026-05-18 | 70.96 | 72.31 | 70.85 | 72.20 | +1.934% | 254,964 | -9.543% | |
| 2026-05-15 | 71.62 | 71.63 | 70.28 | 70.83 | -1.186% | 261,392 | -7.793% | |
| 2026-05-14 | 71.71 | 72.29 | 71.48 | 71.68 | +0.575% | 253,267 | -8.887% | |
| 2026-05-13 | 72.00 | 72.35 | 71.00 | 71.27 | -1.561% | 302,220 | -8.363% | |
| 2026-05-12 | 72.96 | 73.02 | 71.32 | 72.40 | -0.768% | 290,208 | -9.793% | |
| 2026-05-11 | 73.22 | 73.45 | 72.28 | 72.96 | -0.423% | 331,508 | -10.485% | |
| 2026-05-08 | 73.15 | 74.34 | 73.08 | 73.27 | +0.014% | 284,695 | -10.864% | |
| 2026-05-07 | 72.69 | 73.40 | 72.51 | 73.26 | +0.965% | 295,836 | -10.852% | |
| 2026-05-06 | 72.45 | 73.07 | 72.15 | 72.56 | +1.115% | 238,607 | -9.992% | |
| 2026-05-05 | 71.32 | 71.94 | 70.95 | 71.76 | +0.900% | 208,248 | -8.988% | |
| 2026-05-04 | 71.25 | 71.70 | 70.66 | 71.12 | -0.754% | 253,112 | -8.169% | |
| 2026-05-01 | 71.74 | 72.66 | 71.21 | 71.66 | -0.112% | 278,714 | -8.861% | |
| 2026-04-30 | 70.69 | 72.29 | 70.61 | 71.74 | +0.815% | 286,584 | -8.963% | |
| 2026-04-29 | 72.06 | 72.33 | 71.03 | 71.16 | -1.862% | 194,246 | -8.221% | |
| 2026-04-28 | 72.05 | 72.86 | 71.97 | 72.51 | +1.158% | 218,912 | -9.930% | |
| 2026-04-27 | 71.31 | 72.13 | 71.31 | 71.68 | +0.519% | 249,300 | -8.887% | |
| 2026-04-24 | 71.97 | 72.51 | 71.09 | 71.31 | -1.328% | 294,039 | -8.414% | |
| 2026-04-23 | 71.31 | 72.41 | 70.74 | 72.27 | +1.631% | 226,265 | -9.631% | |
| 2026-04-22 | 71.54 | 71.89 | 70.61 | 71.11 | -0.266% | 199,823 | -8.156% | |
| 2026-04-21 | 72.16 | 72.56 | 71.06 | 71.30 | -1.192% | 203,752 | -8.401% | |
| 2026-04-20 | 72.16 | 72.98 | 72.08 | 72.16 | -0.207% | 209,451 | -9.493% | |
| 2026-04-17 | 71.34 | 73.12 | 71.32 | 72.31 | +2.495% | 415,805 | -9.681% | |
| 2026-04-16 | 70.77 | 70.84 | 70.32 | 70.55 | -0.871% | 262,176 | -7.427% | |
| 2026-04-15 | 71.91 | 72.38 | 70.59 | 71.17 | -1.262% | 339,682 | -8.234% | |
| 2026-04-14 | 72.16 | 72.41 | 71.36 | 72.08 | -0.359% | 266,182 | -9.392% | |
| 2026-04-13 | 71.52 | 72.47 | 70.98 | 72.34 | +0.921% | 358,045 | -9.718% | |
| 2026-04-10 | 71.44 | 71.69 | 70.88 | 71.68 | -0.028% | 299,652 | -8.887% | |
| 2026-04-09 | 69.91 | 72.19 | 69.80 | 71.70 | +1.847% | 510,567 | -8.912% | |
| 2026-04-08 | 69.79 | 70.77 | 69.55 | 70.40 | +3.180% | 663,403 | -7.230% | |
| 2026-04-07 | 67.98 | 68.86 | 67.79 | 68.23 | -0.044% | 438,992 | -4.280% | |
| 2026-04-06 | 67.67 | 68.45 | 66.89 | 68.26 | +0.723% | 252,010 | -4.322% | |
| 2026-04-02 | 67.32 | 67.95 | 66.81 | 67.77 | -0.147% | 494,242 | -3.630% | |
| 2026-04-01 | 67.38 | 68.60 | 67.38 | 67.87 | +0.862% | 541,792 | -3.772% | |
| 2026-03-31 | 67.84 | 68.18 | 66.80 | 67.29 | +0.373% | 819,448 | -2.942% | |
| 2026-03-30 | 67.97 | 67.97 | 66.77 | 67.04 | -0.475% | 331,051 | -2.581% | |
| 2026-03-27 | 67.55 | 68.18 | 67.11 | 67.36 | -0.722% | 359,232 | -3.043% | |
| 2026-03-26 | 67.33 | 67.97 | 67.19 | 67.85 | +0.207% | 266,075 | -3.744% | |
| 2026-03-25 | 68.38 | 68.77 | 67.49 | 67.71 | -0.192% | 306,675 | -3.545% | |
| 2026-03-24 | 66.98 | 68.47 | 66.92 | 67.84 | +0.340% | 363,434 | -3.729% | |
| 2026-03-23 | 68.27 | 69.42 | 67.55 | 67.61 | +1.440% | 472,265 | -3.402% | |
| 2026-03-20 | 66.95 | 67.22 | 66.09 | 66.65 | -0.448% | 3,547,729 | -2.011% | |
| 2026-03-19 | 66.08 | 67.34 | 65.52 | 66.95 | +0.768% | 392,129 | -2.450% | |
| 2026-03-18 | 66.46 | 66.73 | 66.03 | 66.44 | -0.895% | 450,444 | -1.701% | |
| 2026-03-17 | 67.28 | 67.58 | 66.27 | 67.04 | +0.179% | 403,874 | -2.581% | |
| 2026-03-16 | 67.99 | 68.12 | 66.89 | 66.92 | -0.830% | 388,533 | -2.406% | |
| 2026-03-13 | 67.50 | 68.27 | 66.67 | 67.48 | +0.238% | 415,405 | -3.216% | |
| 2026-03-12 | 65.80 | 67.44 | 65.56 | 67.32 | +0.433% | 370,168 | -2.986% | |
| 2026-03-11 | 66.32 | 67.17 | 65.75 | 67.03 | +0.239% | 350,154 | -2.566% | |
| 2026-03-10 | 66.62 | 68.13 | 66.28 | 66.87 | -0.343% | 442,016 | -2.333% | |
| 2026-03-09 | 65.63 | 67.53 | 64.22 | 67.10 | +0.857% | 482,716 | -2.668% | |
| 2026-03-06 | 65.22 | 66.65 | 64.24 | 66.53 | -0.657% | 350,579 | -1.834% | |
| 2026-03-05 | 68.13 | 68.33 | 66.16 | 66.97 | -2.405% | 449,400 | -2.479% | |
| 2026-03-04 | 69.00 | 69.43 | 68.40 | 68.62 | 0.000% | 266,130 | -4.824% | |
| 2026-03-03 | 67.00 | 68.88 | 66.16 | 68.62 | +0.351% | 300,669 | -4.824% | |
| 2026-03-02 | 66.10 | 68.75 | 65.55 | 68.38 | +1.892% | 406,376 | -4.490% | |
| 2026-02-27 | 69.63 | 73.00 | 66.66 | 67.11 | -5.172% | 454,141 | -2.682% | |
| 2026-02-26 | 70.25 | 71.36 | 70.05 | 70.77 | +1.303% | 303,266 | -7.715% | |
| 2026-02-25 | 69.49 | 70.55 | 68.72 | 69.86 | +1.452% | 316,002 | -6.513% | |
| 2026-02-24 | 68.35 | 69.01 | 67.39 | 68.86 | +0.761% | 297,346 | -5.155% | |
| 2026-02-23 | 71.47 | 71.83 | 67.73 | 68.34 | -4.473% | 375,469 | -4.434% | |
| 2026-02-20 | 71.74 | 72.48 | 70.87 | 71.54 | -0.279% | 394,101 | -8.708% | |
| 2026-02-19 | 71.73 | 72.21 | 71.24 | 71.74 | -0.472% | 238,066 | -8.963% | |
| 2026-02-18 | 72.30 | 73.64 | 71.75 | 72.08 | -0.662% | 262,962 | -9.392% | |
| 2026-02-17 | 72.35 | 73.39 | 71.92 | 72.56 | +0.680% | 189,624 | -9.992% | |
| 2026-02-13 | 71.94 | 72.62 | 71.00 | 72.07 | -0.456% | 216,619 | -9.380% | Div $0.730 |
| 2026-02-12 | 72.44 | 72.53 | 71.07 | 72.40 | +0.906% | 259,348 | -9.793% | |
| 2026-02-11 | 73.09 | 73.73 | 71.42 | 71.75 | -1.184% | 310,407 | -8.976% | |
| 2026-02-10 | 73.04 | 73.73 | 72.01 | 72.61 | -1.117% | 208,775 | -10.054% | |
| 2026-02-09 | 74.67 | 74.87 | 73.34 | 73.43 | -1.542% | 229,989 | -11.058% | |
| 2026-02-06 | 74.93 | 75.44 | 74.03 | 74.58 | +0.580% | 373,622 | -12.430% | |
| 2026-02-05 | 74.19 | 75.41 | 73.15 | 74.15 | -0.054% | 320,650 | -11.922% | |
| 2026-02-04 | 73.05 | 74.75 | 72.63 | 74.19 | +2.430% | 308,104 | -11.969% | |
| 2026-02-03 | 71.61 | 73.09 | 70.50 | 72.43 | +0.751% | 391,323 | -9.830% | |
| 2026-02-02 | 69.91 | 72.45 | 69.64 | 71.89 | +3.231% | 382,865 | -9.153% | |
| 2026-01-30 | 68.82 | 69.96 | 68.41 | 69.64 | +0.549% | 587,277 | -6.218% | |
| 2026-01-29 | 68.84 | 69.45 | 68.34 | 69.26 | +1.080% | 481,250 | -5.703% | |
| 2026-01-28 | 69.02 | 69.23 | 68.12 | 68.52 | -0.407% | 244,642 | -4.685% | |
| 2026-01-27 | 68.35 | 68.99 | 67.78 | 68.80 | +0.658% | 261,209 | -5.073% | |
| 2026-01-26 | 68.13 | 68.74 | 67.07 | 68.35 | +0.015% | 291,252 | -4.448% | |
| 2026-01-23 | 71.03 | 71.08 | 68.04 | 68.34 | -4.339% | 217,942 | -4.434% | |
| 2026-01-22 | 71.65 | 72.68 | 70.50 | 71.44 | -0.070% | 197,470 | -8.581% | |
| 2026-01-21 | 69.20 | 71.95 | 69.02 | 71.49 | +4.046% | 222,181 | -8.645% | |
| 2026-01-20 | 69.34 | 70.20 | 68.58 | 68.71 | -2.373% | 184,388 | -4.948% | |
| 2026-01-16 | 70.49 | 71.10 | 70.15 | 70.38 | -0.439% | 275,089 | -7.204% | |
| 2026-01-15 | 69.48 | 71.29 | 69.22 | 70.69 | +1.962% | 139,636 | -7.611% | |
| 2026-01-14 | 68.16 | 69.50 | 67.86 | 69.33 | +1.612% | 193,001 | -5.798% | |
| 2026-01-13 | 68.34 | 68.69 | 67.78 | 68.23 | -0.234% | 147,192 | -4.280% | |
| 2026-01-12 | 69.41 | 69.63 | 68.16 | 68.39 | -2.104% | 132,383 | -4.504% | |
| 2026-01-09 | 70.00 | 70.61 | 69.19 | 69.86 | -0.314% | 244,895 | -6.513% | |
| 2026-01-08 | 68.24 | 70.61 | 67.85 | 70.08 | +2.187% | 188,467 | -6.807% | |
| 2026-01-07 | 68.61 | 68.66 | 67.63 | 68.58 | -0.247% | 207,589 | -4.768% | |
| 2026-01-06 | 67.74 | 69.09 | 67.43 | 68.75 | +0.777% | 270,238 | -5.004% | |
| 2026-01-05 | 66.75 | 68.92 | 66.59 | 68.22 | +2.065% | 262,884 | -4.266% | |
| 2026-01-02 | 66.36 | 67.13 | 65.45 | 66.84 | +0.602% | 256,123 | -2.289% | |
| 2025-12-31 | 67.30 | 67.30 | 65.68 | 66.44 | -0.702% | 227,462 | -1.701% | |
| 2025-12-30 | 67.51 | 67.91 | 66.81 | 66.91 | -0.918% | 209,626 | -2.391% | |
| 2025-12-29 | 68.79 | 69.11 | 67.46 | 67.53 | -1.560% | 197,693 | -3.287% | |
| 2025-12-26 | 68.98 | 69.62 | 68.27 | 68.60 | -0.276% | 190,447 | -4.796% | |
| 2025-12-24 | 68.95 | 69.33 | 68.45 | 68.79 | -0.073% | 124,813 | -5.059% | |
| 2025-12-23 | 69.55 | 69.78 | 68.80 | 68.84 | -1.418% | 222,343 | -5.128% | |
| 2025-12-22 | 70.57 | 71.07 | 69.57 | 69.83 | -0.880% | 307,455 | -6.473% | |
| 2025-12-19 | 71.63 | 72.06 | 70.22 | 70.45 | -1.743% | 885,239 | -7.296% | |
| 2025-12-18 | 71.22 | 72.10 | 70.40 | 71.70 | +0.943% | 340,419 | -8.912% | |
| 2025-12-17 | 71.51 | 72.64 | 70.58 | 71.03 | -0.602% | 265,921 | -8.053% | |
| 2025-12-16 | 73.02 | 73.26 | 71.14 | 71.46 | -1.921% | 368,805 | -8.606% | |
| 2025-12-15 | 73.20 | 73.50 | 72.38 | 72.86 | +0.497% | 275,948 | -10.362% | |
| 2025-12-12 | 73.02 | 73.17 | 72.19 | 72.50 | -0.275% | 310,799 | -9.917% | |
| 2025-12-11 | 72.42 | 73.66 | 71.89 | 72.70 | +0.428% | 339,579 | -10.165% | |
| 2025-12-10 | 68.73 | 72.47 | 68.67 | 72.39 | +5.172% | 471,749 | -9.780% | |
| 2025-12-09 | 69.86 | 70.90 | 68.67 | 68.83 | -1.163% | 269,956 | -5.114% | |
| 2025-12-08 | 69.52 | 70.48 | 67.61 | 69.64 | +0.520% | 451,704 | -6.218% | |
| 2025-12-05 | 68.55 | 69.90 | 68.23 | 69.28 | +0.515% | 307,897 | -5.730% | |
| 2025-12-04 | 67.48 | 68.95 | 67.30 | 68.92 | +1.405% | 316,171 | -5.245% | |
| 2025-12-03 | 66.49 | 68.14 | 66.38 | 67.97 | +2.751% | 267,342 | -3.913% | |
| 2025-12-02 | 67.26 | 67.40 | 66.10 | 66.15 | -1.239% | 229,611 | -1.270% | |
| 2025-12-01 | 66.09 | 67.69 | 65.95 | 66.98 | +0.752% | 281,413 | -2.493% | |
| 2025-11-28 | 66.79 | 66.79 | 65.97 | 66.48 | -0.030% | 137,624 | -1.760% | |
| 2025-11-26 | 66.58 | 66.94 | 66.18 | 66.50 | -0.583% | 219,418 | -1.789% | |
| 2025-11-25 | 66.08 | 67.31 | 65.78 | 66.89 | +1.734% | 223,423 | -2.362% | |
| 2025-11-24 | 66.11 | 66.94 | 65.51 | 65.75 | -0.964% | 213,143 | -0.669% | |
| 2025-11-21 | 64.76 | 67.06 | 64.76 | 66.39 | +2.882% | 277,038 | -1.627% | |
| 2025-11-20 | 64.94 | 65.77 | 64.39 | 64.53 | +0.436% | 199,118 | +1.209% | |
| 2025-11-19 | 63.93 | 64.69 | 63.60 | 64.25 | +0.485% | 167,990 | +1.650% | |
| 2025-11-18 | 63.43 | 64.55 | 63.20 | 63.94 | +0.820% | 209,825 | +2.143% | |
| 2025-11-17 | 66.27 | 66.27 | 63.28 | 63.42 | -4.185% | 217,660 | +2.980% | |
| 2025-11-14 | 65.08 | 66.30 | 64.51 | 66.19 | +1.534% | 316,150 | -1.330% | |
| 2025-11-13 | 65.14 | 66.00 | 64.37 | 65.19 | -0.595% | 228,856 | +0.184% | |
| 2025-11-12 | 66.19 | 67.05 | 65.38 | 65.58 | -0.922% | 183,433 | -0.412% | |
| 2025-11-11 | 66.07 | 66.49 | 65.44 | 66.19 | +0.547% | 184,141 | -1.330% | |
| 2025-11-10 | 67.45 | 67.45 | 65.80 | 65.83 | -2.010% | 208,874 | -0.790% | |
| 2025-11-07 | 67.49 | 68.09 | 66.00 | 67.18 | -0.193% | 198,590 | -2.784% | |
| 2025-11-06 | 68.52 | 68.85 | 67.20 | 67.31 | -1.980% | 226,248 | -2.971% | |
| 2025-11-05 | 67.80 | 69.63 | 67.71 | 68.67 | +1.358% | 262,653 | -4.893% | |
| 2025-11-04 | 66.84 | 68.02 | 66.82 | 67.75 | -0.455% | 212,162 | -3.601% | |
| 2025-11-03 | 66.71 | 68.40 | 66.25 | 68.06 | +2.531% | 559,819 | -4.041% | |
| 2025-10-31 | 65.80 | 66.47 | 64.65 | 66.38 | +0.333% | 391,362 | -1.612% | |
| 2025-10-30 | 66.26 | 68.00 | 66.03 | 66.16 | -0.511% | 235,746 | -1.285% | |
| 2025-10-29 | 67.22 | 67.97 | 65.93 | 66.50 | -1.569% | 221,792 | -1.789% | |
| 2025-10-28 | 67.97 | 68.31 | 67.44 | 67.56 | -0.603% | 133,743 | -3.330% | |
| 2025-10-27 | 68.50 | 68.50 | 67.58 | 67.97 | -0.556% | 199,251 | -3.913% | |
| 2025-10-24 | 67.10 | 68.50 | 66.84 | 68.35 | +2.643% | 317,907 | -4.448% | |
| 2025-10-23 | 66.41 | 66.95 | 65.58 | 66.59 | -0.060% | 206,150 | -1.922% | |
| 2025-10-22 | 66.33 | 66.99 | 66.27 | 66.63 | +0.377% | 216,703 | -1.981% | |
| 2025-10-21 | 66.58 | 66.70 | 66.02 | 66.38 | -0.502% | 128,070 | -1.612% | |
| 2025-10-20 | 66.10 | 66.91 | 65.46 | 66.72 | +1.793% | 150,572 | -2.106% | |
| 2025-10-17 | 65.27 | 65.77 | 64.29 | 65.54 | +1.220% | 202,299 | -0.351% | |
| 2025-10-16 | 67.65 | 67.92 | 64.18 | 64.75 | -4.569% | 332,248 | +0.865% | |
| 2025-10-15 | 68.98 | 69.19 | 67.28 | 67.85 | -1.064% | 221,818 | -3.744% | |
| 2025-10-14 | 66.52 | 68.62 | 66.52 | 68.58 | +2.634% | 188,224 | -4.768% | |
| 2025-10-13 | 66.41 | 67.20 | 65.90 | 66.82 | +1.627% | 197,582 | -2.260% | |
| 2025-10-10 | 67.24 | 68.90 | 65.66 | 65.75 | -2.129% | 302,271 | -0.669% | |
| 2025-10-09 | 67.86 | 67.86 | 66.82 | 67.18 | -1.031% | 124,911 | -2.784% | |
| 2025-10-08 | 68.63 | 68.63 | 67.75 | 67.88 | -0.455% | 102,942 | -3.786% | |
| 2025-10-07 | 69.05 | 69.26 | 68.13 | 68.19 | -1.016% | 169,753 | -4.223% | |
| 2025-10-06 | 69.14 | 69.75 | 68.37 | 68.89 | +0.320% | 184,168 | -5.197% | |
| 2025-10-03 | 68.23 | 69.14 | 68.23 | 68.67 | +0.645% | 173,798 | -4.893% | |
| 2025-10-02 | 68.43 | 68.51 | 67.59 | 68.23 | -0.583% | 173,218 | -4.280% | |
| 2025-10-01 | 68.43 | 68.88 | 67.49 | 68.63 | -0.175% | 175,925 | -4.838% | |
| 2025-09-30 | 68.90 | 69.19 | 67.84 | 68.75 | -0.290% | 194,836 | -5.004% | |
| 2025-09-29 | 70.05 | 70.15 | 68.86 | 68.95 | -1.655% | 147,445 | -5.279% | |
| 2025-09-26 | 69.52 | 70.31 | 69.02 | 70.11 | +1.198% | 154,807 | -6.846% | |
| 2025-09-25 | 69.20 | 69.41 | 68.83 | 69.28 | -0.101% | 122,443 | -5.730% | |
| 2025-09-24 | 69.17 | 70.13 | 68.83 | 69.35 | -0.101% | 173,671 | -5.826% | |
| 2025-09-23 | 69.02 | 69.85 | 68.71 | 69.42 | +0.843% | 262,060 | -5.920% | |
| 2025-09-22 | 69.58 | 69.66 | 68.31 | 68.84 | -1.333% | 157,345 | -5.128% | |
| 2025-09-19 | 70.81 | 70.81 | 69.43 | 69.77 | -1.663% | 744,402 | -6.392% | |
| 2025-09-18 | 69.55 | 71.04 | 69.15 | 70.95 | +2.322% | 231,139 | -7.949% | |
| 2025-09-17 | 69.26 | 71.02 | 69.03 | 69.34 | +0.712% | 272,762 | -5.812% | |
| 2025-09-16 | 69.40 | 69.40 | 68.23 | 68.85 | -1.134% | 192,202 | -5.142% | |
| 2025-09-15 | 70.63 | 71.00 | 69.51 | 69.64 | -1.360% | 176,235 | -6.218% | |
| 2025-09-12 | 71.13 | 71.17 | 70.51 | 70.60 | -0.968% | 122,636 | -7.493% | |
| 2025-09-11 | 70.79 | 71.36 | 70.35 | 71.29 | +0.621% | 193,883 | -8.388% | |
| 2025-09-10 | 70.20 | 71.20 | 70.18 | 70.85 | +0.668% | 159,549 | -7.819% | |
| 2025-09-09 | 71.33 | 71.37 | 70.06 | 70.38 | -1.498% | 142,794 | -7.204% | |
| 2025-09-08 | 71.95 | 71.95 | 70.69 | 71.45 | -0.182% | 169,462 | -8.593% | |
| 2025-09-05 | 72.75 | 73.58 | 71.16 | 71.58 | -1.153% | 250,291 | -8.759% | |
| 2025-09-04 | 71.37 | 72.46 | 71.03 | 72.42 | +1.878% | 146,622 | -9.812% | |
| 2025-09-03 | 70.45 | 71.47 | 70.35 | 71.08 | +0.353% | 221,136 | -8.118% | |
| 2025-09-02 | 70.78 | 71.42 | 70.47 | 70.83 | -0.992% | 153,292 | -7.793% | |
| 2025-08-29 | 71.79 | 72.17 | 71.33 | 71.54 | -0.265% | 261,735 | -8.708% | |
| 2025-08-28 | 73.03 | 73.03 | 70.90 | 71.73 | -1.307% | 155,343 | -8.950% | |
| 2025-08-27 | 72.04 | 73.16 | 71.98 | 72.68 | +0.345% | 207,266 | -10.140% | |
| 2025-08-26 | 72.31 | 73.47 | 72.00 | 72.43 | +0.221% | 251,159 | -9.830% | |
| 2025-08-25 | 72.00 | 72.67 | 71.80 | 72.27 | -0.124% | 162,582 | -9.631% | |
| 2025-08-22 | 69.18 | 72.57 | 69.18 | 72.36 | +5.083% | 473,086 | -9.743% | |
| 2025-08-21 | 68.25 | 68.96 | 68.17 | 68.86 | +0.584% | 136,552 | -5.155% | |
| 2025-08-20 | 68.58 | 68.71 | 68.02 | 68.46 | +0.322% | 159,782 | -4.601% | |
| 2025-08-19 | 68.62 | 69.32 | 68.16 | 68.24 | -0.670% | 147,213 | -4.294% | |
| 2025-08-18 | 68.20 | 68.72 | 67.80 | 68.70 | +0.615% | 185,395 | -4.934% | |
| 2025-08-15 | 69.90 | 69.90 | 67.72 | 68.28 | -2.860% | 315,974 | -4.350% | Div $0.700 |
| 2025-08-14 | 70.05 | 70.38 | 69.19 | 70.29 | -0.804% | 265,881 | -7.085% | |
| 2025-08-13 | 71.47 | 71.83 | 70.63 | 70.86 | -0.071% | 211,304 | -7.832% | |
| 2025-08-12 | 69.40 | 71.04 | 69.05 | 70.91 | +3.097% | 265,635 | -7.897% | |
| 2025-08-11 | 68.89 | 69.75 | 68.34 | 68.78 | 0.000% | 189,122 | -5.045% | |
| 2025-08-08 | 69.40 | 69.88 | 68.47 | 68.78 | -0.109% | 190,715 | -5.045% | |
| 2025-08-07 | 70.03 | 70.03 | 68.62 | 68.86 | -0.728% | 165,324 | -5.149% | |
| 2025-08-06 | 69.47 | 69.84 | 69.20 | 69.36 | -0.173% | 153,871 | -5.839% | |
| 2025-08-05 | 69.29 | 69.85 | 67.85 | 69.48 | +0.405% | 280,038 | -6.002% | |
| 2025-08-04 | 67.57 | 69.20 | 67.46 | 69.20 | +2.610% | 220,209 | -5.621% | |
| 2025-08-01 | 67.88 | 68.78 | 66.13 | 67.44 | -1.085% | 252,142 | -3.158% | |
| 2025-07-31 | 68.05 | 68.62 | 67.37 | 68.18 | -0.438% | 291,725 | -4.209% | |
| 2025-07-30 | 70.45 | 70.49 | 68.21 | 68.48 | -2.381% | 192,847 | -4.629% | |
| 2025-07-29 | 70.30 | 70.46 | 69.42 | 70.15 | +0.617% | 214,764 | -6.900% | |
| 2025-07-28 | 69.68 | 69.89 | 69.35 | 69.72 | +0.374% | 267,251 | -6.325% | |
| 2025-07-25 | 68.61 | 69.49 | 67.76 | 69.46 | +1.224% | 170,173 | -5.975% | |
| 2025-07-24 | 69.72 | 69.72 | 68.34 | 68.62 | -1.985% | 250,463 | -4.824% | |
| 2025-07-23 | 70.13 | 70.26 | 69.05 | 70.01 | +0.560% | 184,747 | -6.713% | |
| 2025-07-22 | 69.77 | 70.49 | 69.02 | 69.62 | -0.072% | 148,703 | -6.191% | |
| 2025-07-21 | 69.62 | 70.79 | 69.44 | 69.67 | +0.201% | 165,848 | -6.258% | |
| 2025-07-18 | 70.21 | 70.21 | 68.99 | 69.53 | -0.215% | 168,844 | -6.069% | |
| 2025-07-17 | 68.42 | 69.83 | 67.90 | 69.68 | +1.976% | 209,769 | -6.272% | |
| 2025-07-16 | 68.39 | 68.69 | 67.11 | 68.33 | +0.767% | 213,582 | -4.420% | |
| 2025-07-15 | 70.35 | 70.69 | 67.75 | 67.81 | -3.487% | 221,705 | -3.687% | |
| 2025-07-14 | 69.17 | 70.67 | 69.17 | 70.26 | +1.283% | 162,005 | -7.045% | |
| 2025-07-11 | 69.74 | 69.78 | 69.05 | 69.37 | -1.267% | 162,888 | -5.853% | |
| 2025-07-10 | 70.01 | 70.77 | 69.49 | 70.26 | +0.357% | 159,310 | -7.045% | |
| 2025-07-09 | 70.44 | 70.44 | 69.65 | 70.01 | -0.100% | 95,673 | -6.713% | |
| 2025-07-08 | 69.85 | 70.82 | 69.40 | 70.08 | +0.258% | 267,805 | -6.807% | |
| 2025-07-07 | 70.96 | 71.95 | 69.55 | 69.90 | -1.840% | 296,135 | -6.567% | |
| 2025-07-03 | 70.77 | 71.99 | 70.77 | 71.21 | +1.338% | 128,517 | -8.285% | |
| 2025-07-02 | 69.58 | 70.42 | 68.19 | 70.27 | +1.532% | 214,706 | -7.058% | |
| 2025-07-01 | 66.12 | 69.53 | 66.12 | 69.21 | +3.981% | 296,947 | -5.635% | |
| 2025-06-30 | 66.76 | 67.14 | 66.11 | 66.56 | +0.015% | 188,017 | -1.878% | |
| 2025-06-27 | 66.95 | 67.25 | 66.14 | 66.55 | -0.225% | 874,288 | -1.863% | |
| 2025-06-26 | 65.55 | 66.79 | 65.38 | 66.70 | +2.081% | 104,564 | -2.084% | |
| 2025-06-25 | 65.81 | 65.81 | 64.52 | 65.34 | -0.533% | 144,186 | -0.046% | |
| 2025-06-24 | 66.13 | 66.89 | 65.53 | 65.69 | +0.244% | 219,012 | -0.578% | |
| 2025-06-23 | 63.05 | 65.59 | 62.56 | 65.53 | +3.983% | 237,768 | -0.336% | |
| 2025-06-20 | 62.62 | 63.18 | 62.14 | 63.02 | +0.800% | 527,626 | +3.634% | |
| 2025-06-18 | 61.45 | 63.03 | 61.45 | 62.52 | +1.329% | 163,033 | +4.463% | |
| 2025-06-17 | 61.23 | 62.05 | 61.15 | 61.70 | -0.210% | 224,743 | +5.851% | |
| 2025-06-16 | 63.23 | 63.23 | 61.58 | 61.83 | -1.072% | 210,441 | +5.628% | |
| 2025-06-13 | 63.40 | 63.66 | 62.10 | 62.50 | -2.935% | 165,338 | +4.496% | |
| 2025-06-12 | 64.22 | 64.45 | 63.50 | 64.39 | -0.418% | 130,858 | +1.429% | |
| 2025-06-11 | 66.14 | 66.31 | 64.33 | 64.66 | -1.837% | 125,444 | +1.005% | |
| 2025-06-10 | 64.88 | 66.10 | 64.36 | 65.87 | +1.526% | 145,776 | -0.850% | |
| 2025-06-09 | 64.71 | 65.63 | 64.11 | 64.88 | +0.574% | 140,005 | +0.663% | |
| 2025-06-06 | 63.69 | 64.56 | 63.54 | 64.51 | +2.576% | 138,757 | +1.240% | |
| 2025-06-05 | 63.24 | 63.24 | 62.37 | 62.89 | -0.364% | 133,962 | +3.848% | |
| 2025-06-04 | 63.97 | 64.25 | 63.10 | 63.12 | -1.344% | 146,724 | +3.470% | |
| 2025-06-03 | 62.54 | 64.05 | 62.08 | 63.98 | +1.976% | 179,995 | +2.079% | |
| 2025-06-02 | 62.33 | 62.90 | 61.70 | 62.74 | +0.176% | 167,125 | +4.096% | |
| 2025-05-30 | 63.13 | 63.55 | 62.20 | 62.63 | -0.886% | 281,858 | +4.279% | |
| 2025-05-29 | 62.90 | 63.21 | 62.21 | 63.19 | +0.589% | 170,425 | +3.355% | |
| 2025-05-28 | 63.66 | 64.15 | 62.73 | 62.82 | -1.752% | 162,480 | +3.964% | |
| 2025-05-27 | 63.33 | 64.01 | 62.76 | 63.94 | +2.059% | 195,998 | +2.143% | |
| 2025-05-23 | 61.60 | 62.97 | 61.60 | 62.65 | -0.477% | 144,532 | +4.246% | |
| 2025-05-22 | 62.95 | 63.59 | 62.81 | 62.95 | -0.725% | 150,862 | +3.749% | |
| 2025-05-21 | 64.55 | 64.83 | 63.35 | 63.41 | -2.730% | 189,155 | +2.996% | |
| 2025-05-20 | 65.17 | 65.43 | 64.97 | 65.19 | -0.184% | 137,131 | +0.184% | |
| 2025-05-19 | 64.56 | 65.33 | 64.56 | 65.31 | +0.153% | 159,766 | 0.000% | |
| 2025-05-16 | 65.65 | 65.89 | 64.78 | 65.21 | -0.685% | 199,775 | +0.153% | |
| 2025-05-15 | 65.33 | 65.84 | 64.65 | 65.66 | +0.613% | 199,031 | -0.533% | |
| 2025-05-14 | 64.90 | 65.75 | 64.50 | 65.26 | 0.000% | 199,896 | +0.077% | |
| 2025-05-13 | 65.50 | 65.94 | 64.97 | 65.26 | +0.184% | 157,800 | +0.077% | |
| 2025-05-12 | 65.00 | 66.24 | 64.03 | 65.14 | +3.119% | 221,505 | +0.261% | |
| 2025-05-09 | 63.42 | 63.91 | 62.78 | 63.17 | -0.394% | 111,832 | +3.388% | |
| 2025-05-08 | 62.71 | 63.76 | 62.38 | 63.42 | +1.961% | 151,038 | +2.980% | |
| 2025-05-07 | 63.05 | 63.05 | 61.84 | 62.20 | 0.000% | 187,331 | +5.000% | |
| 2025-05-06 | 61.82 | 62.88 | 61.24 | 62.20 | -0.861% | 167,371 | +5.000% | |
| 2025-05-05 | 62.33 | 63.33 | 61.98 | 62.74 | -0.048% | 148,586 | +4.096% | |
| 2025-05-02 | 62.63 | 63.26 | 62.00 | 62.77 | +2.131% | 273,355 | +4.047% | |
| 2025-05-01 | 61.24 | 62.00 | 60.13 | 61.46 | 0.000% | 305,110 | +6.264% |