QCRH
QCR Holdings Inc
stockNASDAQ
Market OpenOct 28, 2026 11:55:37 AM EDT
101.45USD-1.275%(-1.31)28,406
Pre-marketOct 28, 2026 8:17:30 AM EDT
102.70USD-0.058%(-0.06)
QCRH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 102.81 | 103.01 | 101.45 | 101.45 | -1.275% | 28,406 | 0.000% | |
| 2026-10-27 | 103.90 | 103.90 | 102.58 | 102.76 | -0.330% | 129,950 | -1.275% | |
| 2026-10-26 | 103.85 | 104.99 | 102.80 | 103.10 | -0.261% | 122,659 | -1.600% | |
| 2026-10-23 | 102.21 | 104.02 | 102.01 | 103.37 | +0.320% | 173,140 | -1.857% | |
| 2026-10-22 | 99.27 | 103.14 | 99.27 | 103.04 | +3.589% | 216,285 | -1.543% | |
| 2026-10-21 | 99.50 | 101.01 | 98.02 | 99.47 | +0.080% | 152,414 | +1.991% | |
| 2026-10-20 | 97.92 | 99.79 | 97.84 | 99.39 | +1.959% | 186,208 | +2.073% | |
| 2026-10-19 | 98.88 | 98.90 | 97.22 | 97.48 | -1.396% | 95,174 | +4.073% | |
| 2026-10-16 | 99.19 | 102.86 | 98.73 | 98.86 | +0.071% | 125,658 | +2.620% | |
| 2026-10-15 | 97.79 | 99.30 | 97.26 | 98.79 | +1.625% | 118,722 | +2.693% | |
| 2026-10-14 | 96.58 | 97.67 | 95.75 | 97.21 | -0.735% | 148,161 | +4.362% | |
| 2026-10-13 | 98.78 | 99.20 | 97.45 | 97.93 | -0.326% | 88,549 | +3.594% | |
| 2026-10-12 | 97.04 | 99.19 | 97.04 | 98.25 | +1.070% | 105,047 | +3.257% | |
| 2026-10-09 | 98.17 | 98.50 | 96.99 | 97.21 | -1.350% | 115,223 | +4.362% | |
| 2026-10-08 | 97.27 | 98.79 | 96.09 | 98.54 | +1.005% | 156,107 | +2.953% | |
| 2026-10-07 | 97.78 | 98.81 | 97.30 | 97.56 | -1.474% | 93,925 | +3.987% | |
| 2026-10-06 | 100.43 | 100.60 | 98.66 | 99.02 | -1.010% | 122,111 | +2.454% | |
| 2026-10-05 | 100.95 | 103.38 | 99.80 | 100.03 | -0.911% | 129,683 | +1.420% | |
| 2026-10-02 | 100.03 | 101.03 | 99.63 | 100.95 | +1.703% | 136,253 | +0.495% | |
| 2026-10-01 | 97.45 | 99.39 | 96.54 | 99.26 | +1.415% | 143,078 | +2.206% | |
| 2026-09-30 | 99.04 | 99.95 | 97.72 | 97.88 | -1.156% | 140,718 | +3.653% | |
| 2026-09-29 | 100.01 | 100.50 | 98.23 | 99.02 | -0.960% | 88,916 | +2.454% | |
| 2026-09-28 | 100.68 | 101.34 | 99.83 | 99.98 | -0.931% | 75,603 | +1.470% | |
| 2026-09-25 | 101.03 | 101.69 | 100.70 | 100.92 | +0.498% | 98,030 | +0.525% | |
| 2026-09-24 | 99.60 | 100.61 | 99.42 | 100.42 | +1.260% | 71,102 | +1.026% | |
| 2026-09-23 | 99.36 | 99.80 | 98.80 | 99.17 | -0.191% | 102,418 | +2.299% | |
| 2026-09-22 | 100.18 | 100.46 | 98.89 | 99.36 | -0.191% | 109,953 | +2.103% | |
| 2026-09-21 | 100.28 | 100.89 | 99.55 | 99.55 | -0.430% | 78,018 | +1.909% | |
| 2026-09-18 | 99.68 | 100.21 | 97.62 | 99.98 | -0.892% | 277,928 | +1.470% | Div $0.150 |
| 2026-09-17 | 102.10 | 102.40 | 100.42 | 100.88 | -0.129% | 104,772 | +0.565% | |
| 2026-09-16 | 102.47 | 102.97 | 99.32 | 101.01 | -1.674% | 80,041 | +0.436% | |
| 2026-09-15 | 102.25 | 103.05 | 101.75 | 102.73 | +0.088% | 88,882 | -1.246% | |
| 2026-09-14 | 102.39 | 103.86 | 101.64 | 102.64 | +0.068% | 82,425 | -1.159% | |
| 2026-09-11 | 103.04 | 103.53 | 101.65 | 102.57 | +0.628% | 71,093 | -1.092% | |
| 2026-09-10 | 101.11 | 102.33 | 100.63 | 101.93 | +0.552% | 108,325 | -0.471% | |
| 2026-09-09 | 101.26 | 102.51 | 100.55 | 101.37 | -0.637% | 110,212 | +0.079% | |
| 2026-09-08 | 102.09 | 102.93 | 101.68 | 102.02 | -0.652% | 71,471 | -0.559% | |
| 2026-09-04 | 101.98 | 103.55 | 101.98 | 102.69 | -0.136% | 80,827 | -1.208% | |
| 2026-09-03 | 102.00 | 103.20 | 101.92 | 102.83 | +1.400% | 146,622 | -1.342% | |
| 2026-09-02 | 99.30 | 101.80 | 97.01 | 101.41 | +2.434% | 109,539 | +0.039% | |
| 2026-09-01 | 99.15 | 100.70 | 98.62 | 99.00 | -0.473% | 129,752 | +2.475% | |
| 2026-08-31 | 100.75 | 100.80 | 99.06 | 99.47 | -1.153% | 139,821 | +1.991% | |
| 2026-08-28 | 100.86 | 101.86 | 100.00 | 100.63 | -0.139% | 92,202 | +0.815% | |
| 2026-08-27 | 100.11 | 101.52 | 99.56 | 100.77 | -0.020% | 89,422 | +0.675% | |
| 2026-08-26 | 100.50 | 100.97 | 99.93 | 100.79 | +0.810% | 177,912 | +0.655% | |
| 2026-08-25 | 101.23 | 102.36 | 99.42 | 99.98 | -0.912% | 200,909 | +1.470% | |
| 2026-08-24 | 101.89 | 102.55 | 100.58 | 100.90 | -0.326% | 144,345 | +0.545% | |
| 2026-08-21 | 102.05 | 102.80 | 100.00 | 101.23 | +0.148% | 315,059 | +0.217% | |
| 2026-08-20 | 100.39 | 101.91 | 100.27 | 101.08 | -0.059% | 165,781 | +0.366% | |
| 2026-08-19 | 103.88 | 104.25 | 101.01 | 101.14 | -2.666% | 129,421 | +0.307% | |
| 2026-08-18 | 104.84 | 105.40 | 103.43 | 103.91 | -0.887% | 166,693 | -2.367% | |
| 2026-08-17 | 106.07 | 107.35 | 104.52 | 104.84 | -1.614% | 150,152 | -3.233% | |
| 2026-08-14 | 106.59 | 108.11 | 106.08 | 106.56 | -0.028% | 107,030 | -4.795% | |
| 2026-08-13 | 106.00 | 106.68 | 105.61 | 106.59 | +0.785% | 98,811 | -4.822% | |
| 2026-08-12 | 104.55 | 106.00 | 104.55 | 105.76 | +1.371% | 80,464 | -4.075% | |
| 2026-08-11 | 103.78 | 104.58 | 102.64 | 104.33 | +0.578% | 81,666 | -2.760% | |
| 2026-08-10 | 103.24 | 104.38 | 102.52 | 103.73 | -0.135% | 70,232 | -2.198% | |
| 2026-08-07 | 104.08 | 104.38 | 102.85 | 103.87 | -0.450% | 67,742 | -2.330% | |
| 2026-08-06 | 105.87 | 105.99 | 103.89 | 104.34 | -0.949% | 80,391 | -2.770% | |
| 2026-08-05 | 105.22 | 105.62 | 104.03 | 105.34 | +0.276% | 90,490 | -3.693% | |
| 2026-08-04 | 104.18 | 105.73 | 103.91 | 105.05 | +0.623% | 106,893 | -3.427% | |
| 2026-08-03 | 104.16 | 106.55 | 103.85 | 104.40 | +1.408% | 105,592 | -2.826% | |
| 2026-07-31 | 102.71 | 104.35 | 101.55 | 102.95 | -0.145% | 96,389 | -1.457% | |
| 2026-07-30 | 103.00 | 104.00 | 102.47 | 103.10 | +0.155% | 123,978 | -1.600% | |
| 2026-07-29 | 102.41 | 104.29 | 102.01 | 102.94 | -0.329% | 124,274 | -1.447% | |
| 2026-07-28 | 100.81 | 103.34 | 100.67 | 103.28 | +3.115% | 150,454 | -1.772% | |
| 2026-07-27 | 101.64 | 101.83 | 99.97 | 100.16 | +0.010% | 176,097 | +1.288% | |
| 2026-07-24 | 98.34 | 101.42 | 97.40 | 100.15 | +2.792% | 210,133 | +1.298% | |
| 2026-07-23 | 93.94 | 99.28 | 93.75 | 97.43 | +1.184% | 279,166 | +4.126% | |
| 2026-07-22 | 97.26 | 97.26 | 95.54 | 96.29 | -1.190% | 125,932 | +5.359% | |
| 2026-07-21 | 97.75 | 98.28 | 95.92 | 97.45 | -0.307% | 106,340 | +4.105% | |
| 2026-07-20 | 98.49 | 99.00 | 97.33 | 97.75 | -0.862% | 75,248 | +3.785% | |
| 2026-07-17 | 99.15 | 100.30 | 97.71 | 98.60 | -1.548% | 76,891 | +2.890% | |
| 2026-07-16 | 97.10 | 100.15 | 97.10 | 100.15 | +3.046% | 80,832 | +1.298% | |
| 2026-07-15 | 96.58 | 97.63 | 95.13 | 97.19 | +1.166% | 65,334 | +4.383% | |
| 2026-07-14 | 96.93 | 97.74 | 95.64 | 96.07 | -0.764% | 83,095 | +5.600% | |
| 2026-07-13 | 96.71 | 97.28 | 95.66 | 96.81 | +0.321% | 65,890 | +4.793% | |
| 2026-07-10 | 95.80 | 97.06 | 95.38 | 96.50 | +0.489% | 78,309 | +5.130% | |
| 2026-07-09 | 94.64 | 97.14 | 94.47 | 96.03 | +1.598% | 98,804 | +5.644% | |
| 2026-07-08 | 95.83 | 96.24 | 93.66 | 94.52 | -1.439% | 135,012 | +7.332% | |
| 2026-07-07 | 97.31 | 97.55 | 95.90 | 95.90 | -1.530% | 87,426 | +5.787% | |
| 2026-07-06 | 96.16 | 97.85 | 94.73 | 97.39 | +0.766% | 98,180 | +4.169% | |
| 2026-07-02 | 98.86 | 99.87 | 96.14 | 96.65 | -2.226% | 86,328 | +4.966% | |
| 2026-07-01 | 97.42 | 99.43 | 95.22 | 98.85 | +1.541% | 118,028 | +2.630% | |
| 2026-06-30 | 96.86 | 97.58 | 96.08 | 97.35 | +0.735% | 111,990 | +4.212% | |
| 2026-06-29 | 98.00 | 98.05 | 96.04 | 96.64 | -1.659% | 134,324 | +4.977% | |
| 2026-06-26 | 96.89 | 98.76 | 96.22 | 98.27 | +1.708% | 551,571 | +3.236% | |
| 2026-06-25 | 96.00 | 97.16 | 93.87 | 96.62 | +0.405% | 104,904 | +4.999% | |
| 2026-06-24 | 95.74 | 96.96 | 93.97 | 96.23 | +0.722% | 150,076 | +5.425% | |
| 2026-06-23 | 95.17 | 95.87 | 94.23 | 95.54 | +0.558% | 145,186 | +6.186% | |
| 2026-06-22 | 94.96 | 96.76 | 94.50 | 95.01 | +0.053% | 116,679 | +6.778% | |
| 2026-06-18 | 95.43 | 96.35 | 94.43 | 94.96 | +0.455% | 139,117 | +6.834% | Div $0.100 |
| 2026-06-17 | 95.30 | 96.98 | 93.47 | 94.53 | -0.953% | 180,704 | +7.320% | |
| 2026-06-16 | 95.15 | 96.12 | 94.38 | 95.44 | +0.771% | 106,706 | +6.297% | |
| 2026-06-15 | 96.75 | 97.02 | 94.49 | 94.71 | -1.682% | 71,598 | +7.116% | |
| 2026-06-12 | 96.80 | 97.25 | 95.74 | 96.33 | -0.052% | 159,708 | +5.315% | |
| 2026-06-11 | 96.25 | 96.80 | 95.17 | 96.38 | +0.953% | 90,488 | +5.260% | |
| 2026-06-10 | 95.32 | 96.32 | 92.35 | 95.47 | +0.537% | 126,041 | +6.264% | |
| 2026-06-09 | 94.51 | 96.35 | 94.51 | 94.96 | +1.054% | 101,984 | +6.834% | |
| 2026-06-08 | 93.50 | 94.87 | 93.50 | 93.97 | +0.460% | 82,127 | +7.960% | |
| 2026-06-05 | 92.88 | 94.23 | 92.50 | 93.54 | +0.613% | 73,505 | +8.456% | |
| 2026-06-04 | 90.98 | 93.17 | 90.98 | 92.97 | +3.323% | 129,954 | +9.121% | |
| 2026-06-03 | 91.65 | 92.01 | 89.45 | 89.98 | -2.609% | 190,521 | +12.747% | |
| 2026-06-02 | 90.25 | 92.80 | 90.25 | 92.39 | +2.371% | 117,660 | +9.806% | |
| 2026-06-01 | 91.87 | 91.99 | 89.32 | 90.25 | -2.062% | 96,738 | +12.410% | |
| 2026-05-29 | 91.38 | 92.48 | 90.81 | 92.15 | +0.843% | 68,835 | +10.092% | |
| 2026-05-28 | 90.85 | 91.51 | 90.25 | 91.38 | -0.022% | 56,868 | +11.020% | |
| 2026-05-27 | 92.49 | 93.00 | 91.19 | 91.40 | -1.179% | 64,854 | +10.996% | |
| 2026-05-26 | 90.99 | 92.81 | 90.99 | 92.49 | +1.772% | 64,518 | +9.688% | |
| 2026-05-22 | 91.24 | 91.70 | 90.64 | 90.88 | -0.220% | 73,377 | +11.631% | |
| 2026-05-21 | 90.51 | 91.80 | 89.02 | 91.08 | -0.252% | 76,965 | +11.386% | |
| 2026-05-20 | 88.51 | 91.56 | 88.28 | 91.31 | +3.222% | 123,982 | +11.105% | |
| 2026-05-19 | 88.82 | 89.09 | 87.81 | 88.46 | -0.349% | 64,855 | +14.685% | |
| 2026-05-18 | 88.10 | 89.31 | 87.40 | 88.77 | +1.359% | 95,625 | +14.284% | |
| 2026-05-15 | 88.60 | 89.12 | 86.56 | 87.58 | -1.435% | 95,013 | +15.837% | |
| 2026-05-14 | 89.22 | 90.41 | 88.69 | 88.86 | +0.107% | 91,724 | +14.175% | |
| 2026-05-13 | 88.61 | 89.41 | 87.70 | 88.76 | -0.605% | 84,694 | +14.297% | |
| 2026-05-12 | 89.45 | 89.84 | 87.36 | 89.30 | -0.402% | 69,122 | +13.606% | |
| 2026-05-11 | 91.47 | 91.70 | 89.47 | 89.66 | -1.543% | 77,388 | +13.150% | |
| 2026-05-08 | 91.50 | 92.26 | 90.71 | 91.06 | -0.432% | 70,080 | +11.404% | |
| 2026-05-07 | 91.86 | 93.70 | 91.31 | 91.46 | -0.435% | 121,365 | +10.923% | |
| 2026-05-06 | 92.56 | 92.97 | 91.03 | 91.86 | +0.448% | 87,500 | +10.440% | |
| 2026-05-05 | 90.15 | 92.04 | 89.83 | 91.45 | +2.088% | 120,167 | +10.935% | |
| 2026-05-04 | 90.32 | 91.59 | 89.24 | 89.58 | -1.420% | 100,244 | +13.251% | |
| 2026-05-01 | 90.86 | 91.94 | 89.60 | 90.87 | +0.498% | 117,258 | +11.643% | |
| 2026-04-30 | 89.87 | 91.50 | 89.67 | 90.42 | -0.033% | 111,610 | +12.199% | |
| 2026-04-29 | 91.75 | 92.80 | 89.62 | 90.45 | -2.121% | 92,804 | +12.161% | |
| 2026-04-28 | 91.40 | 93.22 | 91.40 | 92.41 | +1.338% | 91,402 | +9.782% | |
| 2026-04-27 | 88.53 | 92.27 | 88.53 | 91.19 | +3.168% | 151,990 | +11.251% | |
| 2026-04-24 | 88.06 | 88.83 | 87.10 | 88.39 | -0.192% | 129,275 | +14.775% | |
| 2026-04-23 | 89.77 | 90.00 | 86.65 | 88.56 | -0.461% | 162,756 | +14.555% | |
| 2026-04-22 | 90.74 | 92.34 | 88.43 | 88.97 | -1.615% | 177,945 | +14.027% | |
| 2026-04-21 | 92.31 | 92.38 | 90.32 | 90.43 | -2.037% | 77,494 | +12.186% | |
| 2026-04-20 | 92.19 | 93.56 | 91.81 | 92.31 | -0.496% | 67,087 | +9.901% | |
| 2026-04-17 | 91.75 | 94.09 | 91.67 | 92.77 | +2.406% | 131,427 | +9.356% | |
| 2026-04-16 | 90.59 | 91.26 | 89.83 | 90.59 | -0.451% | 86,668 | +11.988% | |
| 2026-04-15 | 90.31 | 91.51 | 89.54 | 91.00 | +0.397% | 73,993 | +11.484% | |
| 2026-04-14 | 91.00 | 91.65 | 89.94 | 90.64 | -0.560% | 208,002 | +11.926% | |
| 2026-04-13 | 90.33 | 91.82 | 89.81 | 91.15 | +0.397% | 75,254 | +11.300% | |
| 2026-04-10 | 91.55 | 91.77 | 90.05 | 90.79 | -1.251% | 56,509 | +11.741% | |
| 2026-04-09 | 89.73 | 92.69 | 89.59 | 91.94 | +1.839% | 144,030 | +10.344% | |
| 2026-04-08 | 90.32 | 91.33 | 89.74 | 90.28 | +2.556% | 115,868 | +12.373% | |
| 2026-04-07 | 87.19 | 88.14 | 86.81 | 88.03 | +0.583% | 69,793 | +15.245% | |
| 2026-04-06 | 87.08 | 88.04 | 85.25 | 87.52 | +0.309% | 71,760 | +15.916% | |
| 2026-04-02 | 85.50 | 87.30 | 84.45 | 87.25 | +0.739% | 79,590 | +16.275% | |
| 2026-04-01 | 85.50 | 87.45 | 85.50 | 86.61 | +1.358% | 77,973 | +17.134% | |
| 2026-03-31 | 84.90 | 86.01 | 82.57 | 85.45 | +1.244% | 107,527 | +18.724% | |
| 2026-03-30 | 83.96 | 84.60 | 81.51 | 84.40 | +1.175% | 97,846 | +20.201% | |
| 2026-03-27 | 83.96 | 84.34 | 81.77 | 83.42 | -1.114% | 103,075 | +21.614% | |
| 2026-03-26 | 83.45 | 84.54 | 83.42 | 84.36 | +0.548% | 55,736 | +20.258% | |
| 2026-03-25 | 84.37 | 84.77 | 83.23 | 83.90 | +0.299% | 64,461 | +20.918% | |
| 2026-03-24 | 82.90 | 84.99 | 82.66 | 83.65 | +0.048% | 87,776 | +21.279% | |
| 2026-03-23 | 83.35 | 84.40 | 82.64 | 83.61 | +2.438% | 176,308 | +21.337% | |
| 2026-03-20 | 81.47 | 81.72 | 80.35 | 81.62 | +0.332% | 185,270 | +24.296% | |
| 2026-03-19 | 80.43 | 81.58 | 79.55 | 81.35 | +0.631% | 200,862 | +24.708% | Div $0.100 |
| 2026-03-18 | 81.60 | 82.22 | 80.22 | 80.84 | -1.619% | 155,337 | +25.495% | |
| 2026-03-17 | 83.12 | 83.57 | 81.03 | 82.17 | -0.569% | 144,324 | +23.464% | |
| 2026-03-16 | 82.53 | 83.32 | 80.14 | 82.64 | +0.904% | 150,250 | +22.761% | |
| 2026-03-13 | 82.60 | 83.91 | 81.15 | 81.90 | -0.012% | 142,305 | +23.871% | |
| 2026-03-12 | 81.55 | 82.50 | 80.48 | 81.91 | -1.135% | 154,178 | +23.855% | |
| 2026-03-11 | 83.92 | 84.53 | 82.14 | 82.85 | -1.650% | 86,509 | +22.450% | |
| 2026-03-10 | 83.45 | 85.70 | 82.51 | 84.24 | +1.068% | 128,632 | +20.430% | |
| 2026-03-09 | 82.50 | 84.28 | 80.11 | 83.35 | +0.361% | 232,089 | +21.716% | |
| 2026-03-06 | 84.12 | 84.90 | 81.97 | 83.05 | -3.419% | 239,658 | +22.155% | |
| 2026-03-05 | 87.55 | 88.31 | 85.11 | 85.99 | -2.550% | 96,233 | +17.979% | |
| 2026-03-04 | 88.45 | 89.25 | 87.43 | 88.24 | +0.364% | 104,961 | +14.971% | |
| 2026-03-03 | 85.81 | 88.18 | 84.26 | 87.92 | -0.080% | 93,124 | +15.389% | |
| 2026-03-02 | 84.98 | 88.94 | 84.98 | 87.99 | +1.723% | 109,487 | +15.297% | |
| 2026-02-27 | 87.52 | 88.90 | 85.98 | 86.50 | -3.557% | 150,376 | +17.283% | |
| 2026-02-26 | 90.60 | 92.02 | 88.97 | 89.69 | -1.004% | 157,386 | +13.112% | |
| 2026-02-25 | 89.14 | 90.96 | 87.55 | 90.60 | +2.315% | 77,909 | +11.976% | |
| 2026-02-24 | 89.02 | 90.00 | 88.05 | 88.55 | -0.595% | 86,515 | +14.568% | |
| 2026-02-23 | 92.56 | 93.31 | 88.34 | 89.08 | -3.614% | 117,631 | +13.886% | |
| 2026-02-20 | 92.30 | 93.47 | 91.57 | 92.42 | +0.664% | 113,447 | +9.771% | |
| 2026-02-19 | 91.55 | 92.95 | 90.80 | 91.81 | -0.261% | 100,812 | +10.500% | |
| 2026-02-18 | 93.06 | 94.90 | 91.92 | 92.05 | -1.245% | 61,644 | +10.212% | |
| 2026-02-17 | 92.30 | 94.04 | 92.30 | 93.21 | +0.898% | 77,778 | +8.840% | |
| 2026-02-13 | 90.95 | 93.08 | 89.87 | 92.38 | +1.450% | 59,223 | +9.818% | |
| 2026-02-12 | 92.43 | 92.75 | 90.10 | 91.06 | -0.600% | 70,733 | +11.410% | |
| 2026-02-11 | 92.94 | 94.08 | 91.03 | 91.61 | -0.876% | 64,105 | +10.741% | |
| 2026-02-10 | 93.81 | 94.78 | 91.15 | 92.42 | -1.931% | 79,922 | +9.771% | |
| 2026-02-09 | 95.40 | 95.95 | 94.08 | 94.24 | -1.216% | 73,778 | +7.651% | |
| 2026-02-06 | 95.00 | 96.00 | 94.37 | 95.40 | +1.511% | 90,556 | +6.342% | |
| 2026-02-05 | 92.50 | 94.22 | 87.01 | 93.98 | +1.556% | 144,874 | +7.948% | |
| 2026-02-04 | 92.96 | 94.45 | 92.42 | 92.54 | +0.391% | 97,079 | +9.628% | |
| 2026-02-03 | 92.15 | 95.00 | 91.20 | 92.18 | -0.184% | 81,400 | +10.056% | |
| 2026-02-02 | 90.44 | 92.87 | 90.44 | 92.35 | +2.316% | 90,074 | +9.854% | |
| 2026-01-30 | 90.60 | 91.64 | 88.70 | 90.26 | -0.562% | 140,114 | +12.398% | |
| 2026-01-29 | 89.64 | 91.58 | 89.29 | 90.77 | +1.430% | 120,009 | +11.766% | |
| 2026-01-28 | 89.08 | 92.00 | 84.41 | 89.49 | +1.543% | 144,951 | +13.365% | |
| 2026-01-27 | 86.98 | 88.25 | 86.98 | 88.13 | +1.107% | 82,534 | +15.114% | |
| 2026-01-26 | 86.96 | 88.56 | 85.76 | 87.17 | +0.006% | 58,384 | +16.388% | |
| 2026-01-23 | 89.54 | 90.06 | 86.78 | 87.16 | -3.188% | 64,598 | +16.395% | |
| 2026-01-22 | 89.99 | 91.40 | 88.95 | 90.03 | +0.033% | 69,642 | +12.685% | |
| 2026-01-21 | 85.76 | 90.00 | 85.76 | 90.00 | +5.263% | 72,797 | +12.722% | |
| 2026-01-20 | 84.61 | 85.92 | 83.94 | 85.50 | -0.570% | 58,618 | +18.655% | |
| 2026-01-16 | 87.00 | 87.62 | 85.98 | 85.99 | -1.365% | 69,475 | +17.979% | |
| 2026-01-15 | 86.22 | 87.22 | 86.05 | 87.18 | +2.336% | 71,022 | +16.368% | |
| 2026-01-14 | 83.87 | 85.19 | 83.56 | 85.19 | +1.598% | 79,467 | +19.087% | |
| 2026-01-13 | 83.10 | 83.91 | 83.10 | 83.85 | +0.335% | 38,821 | +20.990% | |
| 2026-01-12 | 83.22 | 84.25 | 82.08 | 83.57 | -0.191% | 73,395 | +21.395% | |
| 2026-01-09 | 84.17 | 84.50 | 83.58 | 83.73 | -0.428% | 75,015 | +21.163% | |
| 2026-01-08 | 82.14 | 84.84 | 81.56 | 84.09 | +1.903% | 101,389 | +20.645% | |
| 2026-01-07 | 83.63 | 84.47 | 82.30 | 82.52 | -1.174% | 58,707 | +22.940% | |
| 2026-01-06 | 83.58 | 84.66 | 82.16 | 83.50 | -0.358% | 100,382 | +21.497% | |
| 2026-01-05 | 81.86 | 84.75 | 81.86 | 83.80 | +2.021% | 100,335 | +21.062% | |
| 2026-01-02 | 83.31 | 83.48 | 81.85 | 82.14 | -1.393% | 95,365 | +23.509% | |
| 2025-12-31 | 82.94 | 83.83 | 82.35 | 83.30 | +0.616% | 86,039 | +21.789% | |
| 2025-12-30 | 84.53 | 84.53 | 82.67 | 82.79 | -1.745% | 77,456 | +22.539% | |
| 2025-12-29 | 84.77 | 85.21 | 84.17 | 84.26 | -0.590% | 63,261 | +20.401% | |
| 2025-12-26 | 84.95 | 85.44 | 84.66 | 84.76 | -0.012% | 60,633 | +19.691% | |
| 2025-12-24 | 85.00 | 86.13 | 84.70 | 84.77 | -0.212% | 46,100 | +19.677% | |
| 2025-12-23 | 85.40 | 86.21 | 84.95 | 84.95 | -0.527% | 70,434 | +19.423% | Div $0.060 |
| 2025-12-22 | 85.70 | 86.89 | 85.34 | 85.40 | -0.175% | 77,744 | +18.794% | |
| 2025-12-19 | 86.55 | 87.34 | 84.71 | 85.55 | -1.440% | 178,092 | +18.586% | |
| 2025-12-18 | 87.30 | 87.68 | 85.92 | 86.80 | +0.347% | 187,989 | +16.878% | |
| 2025-12-17 | 86.93 | 88.16 | 86.19 | 86.50 | -0.586% | 104,263 | +17.283% | |
| 2025-12-16 | 86.95 | 87.41 | 84.69 | 87.01 | +0.473% | 87,552 | +16.596% | |
| 2025-12-15 | 87.02 | 87.49 | 85.94 | 86.60 | +0.035% | 93,666 | +17.148% | |
| 2025-12-12 | 87.80 | 87.80 | 85.97 | 86.57 | -1.085% | 96,441 | +17.188% | |
| 2025-12-11 | 86.62 | 87.98 | 84.89 | 87.52 | +0.946% | 117,087 | +15.916% | |
| 2025-12-10 | 84.97 | 87.72 | 81.59 | 86.70 | +1.796% | 138,796 | +17.013% | |
| 2025-12-09 | 86.50 | 87.08 | 84.91 | 85.17 | -1.538% | 118,412 | +19.115% | |
| 2025-12-08 | 85.68 | 86.72 | 84.25 | 86.50 | +0.886% | 119,944 | +17.283% | |
| 2025-12-05 | 86.75 | 87.00 | 84.85 | 85.74 | -1.062% | 91,585 | +18.323% | |
| 2025-12-04 | 86.08 | 86.75 | 85.39 | 86.66 | +0.092% | 189,997 | +17.067% | |
| 2025-12-03 | 83.54 | 86.79 | 80.98 | 86.58 | +3.552% | 143,861 | +17.175% | |
| 2025-12-02 | 83.16 | 84.10 | 82.20 | 83.61 | +0.723% | 130,725 | +21.337% | |
| 2025-12-01 | 80.70 | 83.22 | 80.70 | 83.01 | +1.691% | 104,962 | +22.214% | |
| 2025-11-28 | 82.49 | 82.90 | 79.72 | 81.63 | -0.500% | 77,617 | +24.280% | |
| 2025-11-26 | 80.77 | 82.50 | 74.78 | 82.04 | +0.861% | 116,377 | +23.659% | |
| 2025-11-25 | 78.86 | 81.58 | 78.06 | 81.34 | +3.671% | 92,392 | +24.723% | |
| 2025-11-24 | 78.44 | 79.51 | 77.56 | 78.46 | -0.191% | 94,803 | +29.302% | |
| 2025-11-21 | 76.50 | 79.47 | 76.50 | 78.61 | +2.839% | 96,884 | +29.055% | |
| 2025-11-20 | 77.39 | 78.79 | 76.38 | 76.44 | -0.065% | 98,956 | +32.718% | |
| 2025-11-19 | 75.98 | 76.98 | 75.68 | 76.49 | +0.698% | 67,136 | +32.632% | |
| 2025-11-18 | 75.67 | 76.49 | 74.91 | 75.96 | +0.489% | 77,802 | +33.557% | |
| 2025-11-17 | 78.04 | 78.82 | 75.48 | 75.59 | -3.535% | 91,263 | +34.211% | |
| 2025-11-14 | 77.73 | 78.67 | 76.43 | 78.36 | +0.953% | 105,112 | +29.467% | |
| 2025-11-13 | 78.10 | 79.08 | 77.34 | 77.62 | -0.615% | 115,514 | +30.701% | |
| 2025-11-12 | 77.49 | 79.08 | 77.41 | 78.10 | +0.683% | 88,912 | +29.898% | |
| 2025-11-11 | 77.44 | 78.07 | 76.55 | 77.57 | +0.291% | 81,319 | +30.785% | |
| 2025-11-10 | 76.62 | 77.77 | 75.58 | 77.34 | +1.436% | 77,554 | +31.166% | |
| 2025-11-07 | 76.35 | 77.11 | 75.11 | 76.25 | -0.039% | 68,398 | +33.049% | |
| 2025-11-06 | 76.56 | 77.16 | 75.24 | 76.28 | -0.987% | 73,535 | +32.997% | |
| 2025-11-05 | 75.93 | 77.19 | 75.93 | 77.04 | +1.249% | 78,284 | +31.685% | |
| 2025-11-04 | 74.81 | 76.54 | 74.08 | 76.09 | +1.069% | 93,475 | +33.329% | |
| 2025-11-03 | 74.72 | 75.45 | 73.89 | 75.28 | +1.203% | 84,380 | +34.755% | |
| 2025-10-31 | 73.46 | 74.64 | 71.69 | 74.39 | +0.270% | 93,179 | +36.376% | |
| 2025-10-30 | 72.75 | 74.81 | 72.75 | 74.19 | +1.408% | 89,911 | +36.743% | |
| 2025-10-29 | 75.10 | 75.55 | 72.75 | 73.16 | -3.125% | 89,259 | +38.669% | |
| 2025-10-28 | 75.47 | 75.69 | 74.75 | 75.52 | -0.317% | 85,292 | +34.335% | |
| 2025-10-27 | 77.38 | 77.38 | 75.46 | 75.76 | -1.470% | 74,512 | +33.910% | |
| 2025-10-24 | 74.27 | 77.44 | 74.27 | 76.89 | +4.243% | 111,876 | +31.942% | |
| 2025-10-23 | 74.21 | 78.01 | 72.50 | 73.76 | +3.175% | 214,577 | +37.541% | |
| 2025-10-22 | 71.37 | 72.51 | 70.73 | 71.49 | +0.407% | 95,096 | +41.908% | |
| 2025-10-21 | 69.55 | 71.86 | 69.55 | 71.20 | +1.787% | 80,240 | +42.486% | |
| 2025-10-20 | 68.07 | 70.15 | 68.05 | 69.95 | +3.385% | 88,086 | +45.032% | |
| 2025-10-17 | 67.71 | 68.24 | 66.71 | 67.66 | +0.925% | 136,715 | +49.941% | |
| 2025-10-16 | 70.88 | 71.45 | 66.65 | 67.04 | -5.670% | 142,957 | +51.328% | |
| 2025-10-15 | 72.97 | 73.17 | 70.52 | 71.07 | -2.229% | 90,398 | +42.747% | |
| 2025-10-14 | 70.23 | 72.82 | 70.07 | 72.69 | +2.525% | 158,555 | +39.565% | |
| 2025-10-13 | 70.71 | 70.99 | 70.05 | 70.90 | +1.620% | 120,812 | +43.089% | |
| 2025-10-10 | 72.56 | 72.83 | 69.67 | 69.77 | -3.178% | 115,507 | +45.406% | |
| 2025-10-09 | 73.76 | 73.95 | 71.50 | 72.06 | -3.753% | 230,781 | +40.785% | |
| 2025-10-08 | 75.79 | 76.01 | 74.68 | 74.87 | -0.505% | 37,245 | +35.502% | |
| 2025-10-07 | 75.93 | 76.97 | 75.22 | 75.25 | -1.104% | 90,699 | +34.817% | |
| 2025-10-06 | 75.61 | 77.48 | 75.06 | 76.09 | +1.116% | 91,072 | +33.329% | |
| 2025-10-03 | 75.50 | 76.33 | 75.09 | 75.25 | +0.080% | 73,758 | +34.817% | |
| 2025-10-02 | 76.09 | 76.09 | 75.12 | 75.19 | -1.338% | 89,425 | +34.925% | |
| 2025-10-01 | 75.10 | 76.40 | 74.52 | 76.21 | +0.754% | 100,939 | +33.119% | |
| 2025-09-30 | 75.66 | 76.35 | 74.81 | 75.64 | -0.434% | 111,305 | +34.122% | |
| 2025-09-29 | 76.92 | 77.02 | 75.37 | 75.97 | -1.016% | 114,084 | +33.540% | |
| 2025-09-26 | 78.12 | 78.58 | 76.52 | 76.75 | -1.489% | 106,188 | +32.182% | |
| 2025-09-25 | 77.70 | 78.28 | 75.33 | 77.91 | -0.051% | 114,540 | +30.214% | |
| 2025-09-24 | 77.81 | 78.47 | 77.51 | 77.95 | +0.180% | 88,595 | +30.148% | |
| 2025-09-23 | 78.73 | 79.03 | 77.71 | 77.81 | -0.384% | 108,383 | +30.382% | |
| 2025-09-22 | 77.86 | 78.50 | 77.37 | 78.11 | +0.270% | 107,310 | +29.881% | |
| 2025-09-19 | 79.22 | 79.22 | 77.67 | 77.90 | -1.703% | 232,336 | +30.231% | |
| 2025-09-18 | 78.15 | 79.27 | 77.82 | 79.25 | +1.864% | 138,371 | +28.013% | Div $0.060 |
| 2025-09-17 | 77.69 | 79.50 | 77.02 | 77.80 | +0.634% | 124,343 | +30.398% | |
| 2025-09-16 | 78.03 | 78.82 | 76.54 | 77.31 | -1.378% | 104,366 | +31.225% | |
| 2025-09-15 | 76.82 | 78.54 | 76.82 | 78.39 | +2.104% | 108,327 | +29.417% | |
| 2025-09-12 | 78.04 | 78.32 | 76.64 | 76.78 | -1.722% | 92,937 | +32.139% | |
| 2025-09-11 | 77.80 | 78.50 | 77.06 | 78.12 | +0.631% | 69,783 | +29.864% | |
| 2025-09-10 | 77.96 | 78.34 | 76.99 | 77.63 | -0.436% | 62,485 | +30.684% | |
| 2025-09-09 | 78.70 | 79.31 | 75.96 | 77.97 | -1.304% | 71,241 | +30.114% | |
| 2025-09-08 | 78.58 | 79.06 | 77.42 | 79.00 | +0.830% | 59,835 | +28.418% | |
| 2025-09-05 | 79.14 | 80.07 | 78.05 | 78.35 | -0.596% | 54,771 | +29.483% | |
| 2025-09-04 | 78.29 | 79.18 | 77.88 | 78.82 | +1.051% | 64,172 | +28.711% | |
| 2025-09-03 | 77.91 | 79.03 | 77.46 | 78.00 | -0.434% | 61,220 | +30.064% | |
| 2025-09-02 | 77.62 | 78.46 | 76.20 | 78.34 | -0.051% | 71,884 | +29.500% | |
| 2025-08-29 | 78.85 | 79.13 | 77.98 | 78.38 | -0.223% | 80,821 | +29.434% | |
| 2025-08-28 | 79.86 | 80.18 | 78.44 | 78.56 | -1.400% | 86,281 | +29.145% | |
| 2025-08-27 | 80.37 | 81.24 | 79.56 | 79.67 | -1.325% | 110,052 | +27.338% | |
| 2025-08-26 | 78.93 | 80.97 | 78.92 | 80.74 | +2.086% | 188,393 | +25.650% | |
| 2025-08-25 | 78.98 | 79.39 | 78.11 | 79.09 | +0.165% | 87,878 | +28.272% | |
| 2025-08-22 | 75.85 | 79.08 | 75.75 | 78.96 | +4.721% | 96,957 | +28.483% | |
| 2025-08-21 | 75.22 | 75.72 | 75.07 | 75.40 | +0.146% | 62,069 | +34.549% | |
| 2025-08-20 | 75.76 | 75.94 | 75.06 | 75.29 | -0.186% | 54,089 | +34.746% | |
| 2025-08-19 | 75.46 | 76.17 | 74.91 | 75.43 | +0.159% | 61,507 | +34.496% | |
| 2025-08-18 | 74.87 | 75.41 | 74.50 | 75.31 | +0.709% | 61,091 | +34.710% | |
| 2025-08-15 | 76.35 | 76.35 | 74.69 | 74.78 | -1.747% | 207,095 | +35.665% | |
| 2025-08-14 | 75.26 | 76.27 | 75.01 | 76.11 | -0.053% | 93,832 | +33.294% | |
| 2025-08-13 | 75.65 | 76.34 | 75.20 | 76.15 | +1.425% | 131,247 | +33.224% | |
| 2025-08-12 | 71.79 | 75.20 | 71.50 | 75.08 | +5.717% | 146,875 | +35.123% | |
| 2025-08-11 | 70.65 | 71.17 | 70.07 | 71.02 | +0.680% | 78,459 | +42.847% | |
| 2025-08-08 | 70.41 | 71.02 | 69.89 | 70.54 | +0.901% | 88,441 | +43.819% | |
| 2025-08-07 | 70.90 | 70.90 | 69.42 | 69.91 | -0.413% | 73,222 | +45.115% | |
| 2025-08-06 | 71.04 | 71.04 | 69.86 | 70.20 | -1.210% | 63,295 | +44.516% | |
| 2025-08-05 | 70.35 | 71.27 | 69.73 | 71.06 | +1.095% | 113,242 | +42.767% | |
| 2025-08-04 | 70.04 | 70.71 | 69.90 | 70.29 | +0.400% | 68,340 | +44.331% | |
| 2025-08-01 | 70.53 | 71.40 | 69.62 | 70.01 | -1.394% | 159,546 | +44.908% | |
| 2025-07-31 | 71.08 | 71.62 | 70.82 | 71.00 | -1.149% | 133,853 | +42.887% | |
| 2025-07-30 | 72.81 | 73.34 | 71.50 | 71.83 | -1.122% | 131,886 | +41.246% | |
| 2025-07-29 | 74.35 | 74.76 | 72.44 | 72.64 | -1.732% | 114,593 | +39.661% | |
| 2025-07-28 | 75.69 | 75.69 | 73.36 | 73.92 | -1.872% | 125,659 | +37.243% | |
| 2025-07-25 | 75.04 | 75.74 | 74.25 | 75.33 | +1.332% | 131,629 | +34.674% | |
| 2025-07-24 | 75.33 | 76.03 | 74.34 | 74.34 | -1.209% | 143,083 | +36.468% | |
| 2025-07-23 | 75.93 | 76.49 | 74.39 | 75.25 | -0.133% | 146,731 | +34.817% | |
| 2025-07-22 | 75.27 | 75.90 | 75.05 | 75.35 | +0.106% | 148,297 | +34.638% | |
| 2025-07-21 | 75.27 | 75.92 | 73.32 | 75.27 | +0.173% | 120,360 | +34.781% | |
| 2025-07-18 | 75.56 | 76.66 | 74.08 | 75.14 | +0.053% | 127,572 | +35.015% | |
| 2025-07-17 | 73.59 | 75.25 | 72.21 | 75.10 | +2.121% | 130,691 | +35.087% | |
| 2025-07-16 | 72.36 | 73.60 | 71.65 | 73.54 | +1.856% | 191,426 | +37.952% | |
| 2025-07-15 | 73.68 | 73.94 | 71.00 | 72.20 | -2.380% | 173,828 | +40.512% | |
| 2025-07-14 | 71.73 | 74.00 | 71.50 | 73.96 | +2.765% | 94,821 | +37.169% | |
| 2025-07-11 | 72.40 | 72.49 | 71.77 | 71.97 | -1.370% | 71,796 | +40.962% | |
| 2025-07-10 | 72.46 | 73.42 | 72.31 | 72.97 | +0.440% | 106,483 | +39.030% | |
| 2025-07-09 | 73.00 | 73.41 | 71.96 | 72.65 | -0.192% | 85,840 | +39.642% | |
| 2025-07-08 | 72.21 | 73.47 | 72.21 | 72.79 | +0.915% | 133,411 | +39.374% | |
| 2025-07-07 | 73.22 | 73.75 | 71.89 | 72.13 | -2.077% | 101,259 | +40.649% | |
| 2025-07-03 | 72.00 | 73.80 | 71.00 | 73.66 | +2.863% | 138,205 | +37.727% | |
| 2025-07-02 | 70.34 | 71.61 | 69.16 | 71.61 | +1.777% | 180,927 | +41.670% | |
| 2025-07-01 | 67.22 | 71.25 | 67.20 | 70.36 | +3.623% | 81,061 | +44.187% | |
| 2025-06-30 | 68.25 | 68.50 | 66.16 | 67.90 | -0.088% | 143,613 | +49.411% | |
| 2025-06-27 | 68.18 | 68.56 | 67.50 | 67.96 | -0.059% | 299,884 | +49.279% | |
| 2025-06-26 | 66.35 | 68.14 | 66.35 | 68.00 | +2.735% | 82,460 | +49.191% | |
| 2025-06-25 | 67.05 | 67.24 | 66.18 | 66.19 | -1.562% | 68,151 | +53.271% | |
| 2025-06-24 | 67.03 | 67.97 | 65.28 | 67.24 | +1.250% | 79,913 | +50.877% | |
| 2025-06-23 | 64.60 | 66.48 | 64.56 | 66.41 | +2.786% | 83,137 | +52.763% | |
| 2025-06-20 | 64.96 | 65.00 | 64.23 | 64.61 | +0.451% | 143,484 | +57.019% | |
| 2025-06-18 | 64.08 | 64.85 | 64.06 | 64.32 | -0.047% | 75,466 | +57.727% | Div $0.060 |
| 2025-06-17 | 64.25 | 64.75 | 63.68 | 64.35 | +0.109% | 106,966 | +57.653% | |
| 2025-06-16 | 65.38 | 65.42 | 63.99 | 64.28 | -0.711% | 63,269 | +57.825% | |
| 2025-06-13 | 65.67 | 65.67 | 64.51 | 64.74 | -2.778% | 89,212 | +56.704% | |
| 2025-06-12 | 66.26 | 66.74 | 65.75 | 66.59 | -0.329% | 81,152 | +52.350% | |
| 2025-06-11 | 68.47 | 68.65 | 66.77 | 66.81 | -1.692% | 61,052 | +51.849% | |
| 2025-06-10 | 67.50 | 68.97 | 67.19 | 67.96 | +1.342% | 81,766 | +49.279% | |
| 2025-06-09 | 67.00 | 67.55 | 66.65 | 67.06 | +0.239% | 68,411 | +51.282% | |
| 2025-06-06 | 66.62 | 66.97 | 66.22 | 66.90 | +1.920% | 48,479 | +51.644% | |
| 2025-06-05 | 66.09 | 66.60 | 65.27 | 65.64 | -0.440% | 64,242 | +54.555% | |
| 2025-06-04 | 67.01 | 67.95 | 65.80 | 65.93 | -1.744% | 70,762 | +53.875% | |
| 2025-06-03 | 66.37 | 67.47 | 66.36 | 67.10 | +0.872% | 78,931 | +51.192% | |
| 2025-06-02 | 67.00 | 67.07 | 66.01 | 66.52 | -1.159% | 51,685 | +52.511% | |
| 2025-05-30 | 67.74 | 67.81 | 66.92 | 67.30 | -0.854% | 83,614 | +50.743% | |
| 2025-05-29 | 67.50 | 67.89 | 67.15 | 67.88 | +0.638% | 63,667 | +49.455% | |
| 2025-05-28 | 68.41 | 69.05 | 67.33 | 67.45 | -1.748% | 72,660 | +50.408% | |
| 2025-05-27 | 68.33 | 69.71 | 67.12 | 68.65 | +1.448% | 56,919 | +47.779% | |
| 2025-05-23 | 67.74 | 68.00 | 66.27 | 67.67 | -0.777% | 66,544 | +49.919% | |
| 2025-05-22 | 68.15 | 68.81 | 67.55 | 68.20 | -0.829% | 95,206 | +48.754% | |
| 2025-05-21 | 70.05 | 70.89 | 68.55 | 68.77 | -2.867% | 84,650 | +47.521% | |
| 2025-05-20 | 70.79 | 71.09 | 70.27 | 70.80 | -0.141% | 90,460 | +43.291% | |
| 2025-05-19 | 70.20 | 71.15 | 69.50 | 70.90 | +0.269% | 72,050 | +43.089% | |
| 2025-05-16 | 70.26 | 71.03 | 69.31 | 70.71 | +0.355% | 119,614 | +43.473% | |
| 2025-05-15 | 69.61 | 70.66 | 69.45 | 70.46 | +1.163% | 66,478 | +43.982% | |
| 2025-05-14 | 70.27 | 70.49 | 69.61 | 69.65 | -1.652% | 83,179 | +45.657% | |
| 2025-05-13 | 69.90 | 71.01 | 69.50 | 70.82 | +2.031% | 111,614 | +43.250% | |
| 2025-05-12 | 69.56 | 70.00 | 68.81 | 69.41 | +3.504% | 104,500 | +46.160% | |
| 2025-05-09 | 67.37 | 68.00 | 66.58 | 67.06 | 0.000% | 48,165 | +51.282% |