RBCAA
Republic Bancorp Inc/KY
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
93.79USD+1.713%(+1.58)55,764
RBCAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 92.97 | 93.79 | 92.64 | 93.69 | +1.610% | 55,764 | 0.000% | |
| 2026-10-01 | 91.36 | 92.25 | 89.99 | 92.21 | +0.556% | 103,602 | +1.610% | |
| 2026-09-30 | 92.22 | 93.28 | 91.22 | 91.70 | -0.736% | 101,907 | +2.176% | |
| 2026-09-29 | 93.30 | 93.89 | 91.92 | 92.38 | -1.145% | 75,195 | +1.423% | |
| 2026-09-28 | 94.43 | 94.79 | 93.39 | 93.45 | -1.163% | 74,807 | +0.262% | |
| 2026-09-25 | 94.53 | 94.98 | 93.96 | 94.55 | +0.446% | 71,822 | -0.904% | |
| 2026-09-24 | 93.77 | 94.65 | 93.53 | 94.13 | +0.857% | 73,143 | -0.462% | |
| 2026-09-23 | 93.65 | 94.18 | 93.11 | 93.33 | -0.416% | 67,293 | +0.391% | |
| 2026-09-22 | 94.51 | 95.28 | 93.72 | 93.72 | -0.048% | 150,611 | -0.027% | |
| 2026-09-21 | 94.05 | 94.61 | 93.66 | 93.77 | -0.080% | 123,242 | -0.075% | |
| 2026-09-18 | 93.08 | 94.14 | 92.00 | 93.84 | +0.032% | 234,878 | -0.155% | Div $0.495 |
| 2026-09-17 | 94.86 | 95.13 | 93.42 | 93.81 | -0.298% | 128,170 | -0.123% | |
| 2026-09-16 | 96.39 | 96.64 | 93.19 | 94.09 | -2.669% | 163,238 | -0.420% | |
| 2026-09-15 | 96.33 | 97.08 | 96.12 | 96.67 | +0.166% | 74,444 | -3.077% | |
| 2026-09-14 | 96.56 | 97.50 | 95.68 | 96.51 | +0.249% | 124,417 | -2.917% | |
| 2026-09-11 | 98.33 | 99.13 | 95.93 | 96.27 | -0.998% | 86,674 | -2.675% | |
| 2026-09-10 | 96.26 | 97.32 | 95.41 | 97.24 | +1.018% | 106,684 | -3.646% | |
| 2026-09-09 | 95.73 | 96.58 | 94.41 | 96.26 | -0.156% | 146,030 | -2.665% | |
| 2026-09-08 | 96.16 | 97.00 | 95.65 | 96.41 | -0.403% | 152,858 | -2.816% | |
| 2026-09-04 | 95.49 | 97.39 | 95.49 | 96.80 | +1.340% | 106,271 | -3.208% | |
| 2026-09-03 | 96.61 | 97.77 | 95.23 | 95.52 | -0.856% | 115,891 | -1.911% | |
| 2026-09-02 | 94.71 | 96.80 | 94.37 | 96.34 | +1.726% | 145,379 | -2.751% | |
| 2026-09-01 | 93.58 | 94.99 | 92.88 | 94.71 | +1.283% | 159,901 | -1.072% | |
| 2026-08-31 | 94.65 | 94.65 | 92.93 | 93.51 | -1.465% | 70,443 | +0.198% | |
| 2026-08-28 | 93.94 | 95.67 | 93.94 | 94.90 | +1.022% | 84,604 | -1.270% | |
| 2026-08-27 | 93.46 | 94.21 | 92.47 | 93.94 | -0.361% | 68,450 | -0.261% | |
| 2026-08-26 | 94.52 | 96.98 | 93.50 | 94.28 | -0.169% | 102,177 | -0.620% | |
| 2026-08-25 | 95.13 | 95.35 | 94.36 | 94.44 | -0.569% | 113,504 | -0.789% | |
| 2026-08-24 | 94.41 | 95.98 | 94.05 | 94.98 | +0.657% | 88,081 | -1.353% | |
| 2026-08-21 | 94.67 | 95.06 | 93.72 | 94.36 | +0.021% | 93,693 | -0.705% | |
| 2026-08-20 | 93.25 | 94.47 | 92.50 | 94.34 | +1.006% | 88,099 | -0.684% | |
| 2026-08-19 | 96.16 | 96.47 | 93.25 | 93.40 | -2.789% | 81,669 | +0.316% | |
| 2026-08-18 | 96.96 | 97.43 | 95.98 | 96.08 | -0.703% | 69,182 | -2.482% | |
| 2026-08-17 | 97.52 | 98.15 | 94.69 | 96.76 | -1.235% | 77,121 | -3.168% | |
| 2026-08-14 | 97.98 | 98.49 | 97.60 | 97.97 | -0.010% | 63,781 | -4.364% | |
| 2026-08-13 | 97.31 | 98.77 | 95.71 | 97.98 | +0.896% | 132,459 | -4.373% | |
| 2026-08-12 | 98.98 | 99.89 | 97.01 | 97.11 | -1.978% | 181,358 | -3.517% | |
| 2026-08-11 | 97.99 | 99.59 | 97.11 | 99.07 | +1.600% | 64,731 | -5.425% | |
| 2026-08-10 | 98.56 | 99.00 | 97.14 | 97.51 | -1.694% | 79,993 | -3.912% | |
| 2026-08-07 | 99.47 | 99.97 | 98.04 | 99.19 | -0.432% | 72,323 | -5.540% | |
| 2026-08-06 | 100.92 | 102.22 | 99.50 | 99.62 | -0.658% | 83,696 | -5.948% | |
| 2026-08-05 | 101.10 | 101.81 | 100.10 | 100.28 | -0.298% | 136,097 | -6.567% | |
| 2026-08-04 | 99.28 | 101.50 | 99.04 | 100.58 | +1.065% | 70,465 | -6.845% | |
| 2026-08-03 | 101.07 | 101.13 | 98.33 | 99.52 | -0.020% | 135,598 | -5.853% | |
| 2026-07-31 | 98.34 | 100.22 | 98.00 | 99.54 | +1.117% | 133,680 | -5.872% | |
| 2026-07-30 | 99.97 | 99.97 | 98.20 | 98.44 | -1.313% | 89,053 | -4.820% | |
| 2026-07-29 | 100.64 | 102.00 | 99.61 | 99.75 | -0.884% | 172,528 | -6.070% | |
| 2026-07-28 | 97.98 | 101.18 | 97.37 | 100.64 | +3.720% | 129,572 | -6.901% | |
| 2026-07-27 | 94.64 | 97.30 | 93.95 | 97.03 | +3.631% | 134,591 | -3.437% | |
| 2026-07-24 | 91.95 | 94.31 | 91.46 | 93.63 | +3.162% | 89,633 | +0.069% | |
| 2026-07-23 | 89.56 | 90.97 | 88.98 | 90.76 | +0.166% | 112,312 | +3.234% | |
| 2026-07-22 | 91.48 | 91.88 | 89.83 | 90.61 | -0.734% | 63,664 | +3.405% | |
| 2026-07-21 | 90.37 | 92.75 | 89.58 | 91.28 | +0.495% | 106,743 | +2.646% | |
| 2026-07-20 | 91.14 | 91.77 | 90.18 | 90.83 | -0.088% | 237,830 | +3.154% | |
| 2026-07-17 | 92.00 | 93.85 | 90.38 | 90.91 | -1.527% | 99,231 | +3.063% | |
| 2026-07-16 | 89.75 | 92.85 | 89.75 | 92.32 | +3.336% | 98,348 | +1.489% | |
| 2026-07-15 | 88.80 | 89.76 | 88.15 | 89.34 | +0.972% | 72,719 | +4.875% | |
| 2026-07-14 | 88.52 | 89.19 | 88.10 | 88.48 | +0.068% | 58,426 | +5.894% | |
| 2026-07-13 | 88.16 | 89.10 | 87.77 | 88.42 | +0.306% | 99,885 | +5.966% | |
| 2026-07-10 | 88.50 | 89.08 | 87.84 | 88.15 | -0.395% | 82,462 | +6.290% | |
| 2026-07-09 | 87.95 | 89.15 | 87.70 | 88.50 | +0.878% | 92,139 | +5.870% | |
| 2026-07-08 | 90.25 | 90.25 | 87.49 | 87.73 | -2.792% | 193,835 | +6.799% | |
| 2026-07-07 | 91.35 | 92.20 | 90.21 | 90.25 | -0.922% | 150,911 | +3.817% | |
| 2026-07-06 | 91.02 | 92.15 | 89.74 | 91.09 | -0.448% | 103,831 | +2.860% | |
| 2026-07-02 | 92.92 | 93.54 | 91.22 | 91.50 | -1.411% | 162,787 | +2.399% | |
| 2026-07-01 | 90.43 | 92.90 | 90.19 | 92.81 | +2.632% | 94,860 | +0.954% | |
| 2026-06-30 | 90.30 | 91.08 | 89.44 | 90.43 | +0.144% | 158,161 | +3.611% | |
| 2026-06-29 | 89.40 | 90.69 | 88.61 | 90.30 | +1.029% | 86,682 | +3.760% | |
| 2026-06-26 | 88.44 | 90.14 | 88.22 | 89.38 | +1.487% | 256,281 | +4.828% | |
| 2026-06-25 | 87.73 | 88.84 | 87.00 | 88.07 | +0.228% | 109,202 | +6.387% | |
| 2026-06-24 | 86.94 | 87.93 | 85.07 | 87.87 | +0.838% | 103,065 | +6.629% | |
| 2026-06-23 | 85.74 | 87.37 | 84.86 | 87.14 | +1.775% | 141,581 | +7.522% | |
| 2026-06-22 | 84.47 | 86.41 | 84.47 | 85.62 | +1.015% | 128,233 | +9.431% | |
| 2026-06-18 | 85.49 | 85.95 | 84.55 | 84.76 | +0.083% | 268,368 | +10.542% | Div $0.495 |
| 2026-06-17 | 84.96 | 87.50 | 83.76 | 84.69 | -0.785% | 174,615 | +10.633% | |
| 2026-06-16 | 85.53 | 86.30 | 84.81 | 85.36 | +0.176% | 143,130 | +9.765% | |
| 2026-06-15 | 87.68 | 88.23 | 84.48 | 85.21 | -2.795% | 92,990 | +9.958% | |
| 2026-06-12 | 87.23 | 88.51 | 87.23 | 87.66 | +0.904% | 73,182 | +6.885% | |
| 2026-06-11 | 88.00 | 88.78 | 86.78 | 86.88 | -0.975% | 94,415 | +7.850% | |
| 2026-06-10 | 86.89 | 88.54 | 86.00 | 87.73 | +1.810% | 75,781 | +6.799% | |
| 2026-06-09 | 85.19 | 87.14 | 85.19 | 86.17 | +1.532% | 70,478 | +8.733% | |
| 2026-06-08 | 84.55 | 85.77 | 84.26 | 84.87 | +0.438% | 98,767 | +10.398% | |
| 2026-06-05 | 84.18 | 85.58 | 83.76 | 84.50 | +0.380% | 58,763 | +10.882% | |
| 2026-06-04 | 82.07 | 84.76 | 81.92 | 84.18 | +3.977% | 92,170 | +11.303% | |
| 2026-06-03 | 81.80 | 81.98 | 79.77 | 80.96 | -1.700% | 111,219 | +15.730% | |
| 2026-06-02 | 79.43 | 82.37 | 79.05 | 82.36 | +3.247% | 97,725 | +13.763% | |
| 2026-06-01 | 80.30 | 80.81 | 78.93 | 79.77 | -1.458% | 91,519 | +17.456% | |
| 2026-05-29 | 80.09 | 81.26 | 80.09 | 80.95 | +0.759% | 100,745 | +15.744% | |
| 2026-05-28 | 79.62 | 80.34 | 79.09 | 80.34 | +0.614% | 75,844 | +16.623% | |
| 2026-05-27 | 80.64 | 81.52 | 79.29 | 79.85 | -0.795% | 82,591 | +17.339% | |
| 2026-05-26 | 79.61 | 81.05 | 79.56 | 80.49 | +1.360% | 64,363 | +16.406% | |
| 2026-05-22 | 79.57 | 80.44 | 79.10 | 79.41 | -0.176% | 64,899 | +17.989% | |
| 2026-05-21 | 77.80 | 79.80 | 77.21 | 79.55 | +1.428% | 52,328 | +17.781% | |
| 2026-05-20 | 77.49 | 78.44 | 77.14 | 78.43 | +1.135% | 57,725 | +19.463% | |
| 2026-05-19 | 77.05 | 78.19 | 76.78 | 77.55 | +0.649% | 70,675 | +20.819% | |
| 2026-05-18 | 75.48 | 77.14 | 75.48 | 77.05 | +2.080% | 48,662 | +21.603% | |
| 2026-05-15 | 76.47 | 76.54 | 75.21 | 75.48 | -1.552% | 50,344 | +24.132% | |
| 2026-05-14 | 76.30 | 77.60 | 76.16 | 76.67 | +1.054% | 97,035 | +22.206% | |
| 2026-05-13 | 75.65 | 76.36 | 75.50 | 75.87 | -0.210% | 68,695 | +23.494% | |
| 2026-05-12 | 75.87 | 76.26 | 74.89 | 76.03 | -0.184% | 71,189 | +23.234% | |
| 2026-05-11 | 77.48 | 77.79 | 76.03 | 76.17 | -1.576% | 75,256 | +23.008% | |
| 2026-05-08 | 76.63 | 77.49 | 75.41 | 77.39 | +0.742% | 88,744 | +21.069% | |
| 2026-05-07 | 77.13 | 77.70 | 76.30 | 76.82 | -0.195% | 128,012 | +21.967% | |
| 2026-05-06 | 76.73 | 77.64 | 76.40 | 76.97 | +0.641% | 76,385 | +21.729% | |
| 2026-05-05 | 75.86 | 77.26 | 75.86 | 76.48 | +0.884% | 56,062 | +22.509% | |
| 2026-05-04 | 75.78 | 76.77 | 75.17 | 75.81 | -0.616% | 74,641 | +23.592% | |
| 2026-05-01 | 75.72 | 76.89 | 74.80 | 76.28 | +0.726% | 66,788 | +22.830% | |
| 2026-04-30 | 74.36 | 75.99 | 74.36 | 75.73 | +1.027% | 43,048 | +23.722% | |
| 2026-04-29 | 76.02 | 76.51 | 74.81 | 74.96 | -1.846% | 44,914 | +24.993% | |
| 2026-04-28 | 75.43 | 77.00 | 75.36 | 76.37 | +1.637% | 111,199 | +22.686% | |
| 2026-04-27 | 73.68 | 75.57 | 73.52 | 75.14 | +2.385% | 72,823 | +24.694% | |
| 2026-04-24 | 76.28 | 76.54 | 72.57 | 73.39 | -4.465% | 105,182 | +27.667% | |
| 2026-04-23 | 72.95 | 77.08 | 72.52 | 76.82 | +6.017% | 75,449 | +21.967% | |
| 2026-04-22 | 73.80 | 73.97 | 72.22 | 72.46 | -1.442% | 54,711 | +29.306% | |
| 2026-04-21 | 74.95 | 75.72 | 73.07 | 73.52 | -2.221% | 72,672 | +27.442% | |
| 2026-04-20 | 75.60 | 75.96 | 75.19 | 75.19 | -0.371% | 65,704 | +24.611% | |
| 2026-04-17 | 73.84 | 76.27 | 73.00 | 75.47 | +3.270% | 75,029 | +24.149% | |
| 2026-04-16 | 73.02 | 73.88 | 72.84 | 73.08 | -0.490% | 49,329 | +28.209% | |
| 2026-04-15 | 74.41 | 74.41 | 72.16 | 73.44 | -1.304% | 51,255 | +27.580% | |
| 2026-04-14 | 73.73 | 74.73 | 72.40 | 74.41 | +0.731% | 69,368 | +25.917% | |
| 2026-04-13 | 72.23 | 74.32 | 72.23 | 73.87 | -0.939% | 87,341 | +26.838% | |
| 2026-04-10 | 74.92 | 75.47 | 73.31 | 74.57 | -0.890% | 118,292 | +25.647% | |
| 2026-04-09 | 72.95 | 75.24 | 72.53 | 75.24 | +3.012% | 67,809 | +24.528% | |
| 2026-04-08 | 73.58 | 74.34 | 72.39 | 73.04 | +1.501% | 120,060 | +28.279% | |
| 2026-04-07 | 71.89 | 72.21 | 71.33 | 71.96 | +0.028% | 103,678 | +30.204% | |
| 2026-04-06 | 71.85 | 72.16 | 71.10 | 71.94 | +0.125% | 112,056 | +30.240% | |
| 2026-04-02 | 70.56 | 72.08 | 69.90 | 71.85 | +1.254% | 104,624 | +30.404% | |
| 2026-04-01 | 70.80 | 72.15 | 70.47 | 70.96 | +0.581% | 126,987 | +32.039% | |
| 2026-03-31 | 70.73 | 71.20 | 69.92 | 70.55 | +0.930% | 121,505 | +32.807% | |
| 2026-03-30 | 69.41 | 70.31 | 68.59 | 69.90 | +0.997% | 125,104 | +34.041% | |
| 2026-03-27 | 69.10 | 70.10 | 68.10 | 69.21 | -0.617% | 97,286 | +35.378% | |
| 2026-03-26 | 68.85 | 69.84 | 68.43 | 69.64 | +1.302% | 66,519 | +34.542% | |
| 2026-03-25 | 69.60 | 69.90 | 68.10 | 68.75 | -0.370% | 86,162 | +36.294% | |
| 2026-03-24 | 68.94 | 70.23 | 68.65 | 69.00 | -0.419% | 64,557 | +35.790% | |
| 2026-03-23 | 68.25 | 70.49 | 67.28 | 69.29 | +3.712% | 101,500 | +35.222% | |
| 2026-03-20 | 68.07 | 68.07 | 66.50 | 66.81 | -2.253% | 161,759 | +40.241% | Div $0.495 |
| 2026-03-19 | 67.42 | 69.00 | 67.02 | 68.35 | +1.005% | 70,263 | +37.081% | |
| 2026-03-18 | 68.19 | 68.72 | 67.21 | 67.67 | -1.499% | 75,604 | +38.459% | |
| 2026-03-17 | 69.89 | 70.05 | 68.49 | 68.70 | -0.966% | 86,639 | +36.383% | |
| 2026-03-16 | 68.86 | 69.99 | 68.43 | 69.37 | +1.241% | 46,791 | +35.066% | |
| 2026-03-13 | 69.04 | 69.36 | 67.24 | 68.52 | -0.407% | 45,204 | +36.741% | |
| 2026-03-12 | 67.24 | 68.93 | 66.75 | 68.80 | +1.162% | 89,281 | +36.185% | |
| 2026-03-11 | 68.49 | 68.70 | 67.34 | 68.01 | -0.947% | 81,476 | +37.767% | |
| 2026-03-10 | 67.90 | 69.47 | 67.72 | 68.66 | +0.351% | 57,034 | +36.462% | |
| 2026-03-09 | 67.83 | 68.72 | 66.50 | 68.42 | -0.653% | 48,701 | +36.941% | |
| 2026-03-06 | 68.00 | 68.87 | 66.56 | 68.87 | +0.335% | 67,209 | +36.046% | |
| 2026-03-05 | 69.77 | 70.06 | 68.23 | 68.64 | -2.694% | 64,713 | +36.502% | |
| 2026-03-04 | 70.20 | 71.88 | 69.25 | 70.54 | +1.176% | 46,006 | +32.825% | |
| 2026-03-03 | 68.83 | 71.66 | 68.40 | 69.72 | -0.115% | 39,634 | +34.388% | |
| 2026-03-02 | 68.15 | 70.37 | 67.75 | 69.80 | +1.159% | 44,693 | +34.234% | |
| 2026-02-27 | 70.33 | 70.33 | 68.63 | 69.00 | -3.090% | 59,900 | +35.790% | |
| 2026-02-26 | 71.04 | 71.75 | 69.99 | 71.20 | +0.352% | 53,200 | +31.594% | |
| 2026-02-25 | 69.45 | 71.14 | 68.83 | 70.95 | +2.618% | 37,981 | +32.058% | |
| 2026-02-24 | 69.45 | 72.10 | 68.39 | 69.14 | -0.446% | 39,627 | +35.515% | |
| 2026-02-23 | 71.11 | 71.53 | 68.86 | 69.45 | -3.381% | 121,886 | +34.910% | |
| 2026-02-20 | 71.76 | 72.04 | 69.54 | 71.88 | +0.293% | 23,726 | +30.349% | |
| 2026-02-19 | 71.44 | 71.89 | 70.70 | 71.67 | -0.389% | 40,280 | +30.731% | |
| 2026-02-18 | 73.38 | 73.38 | 71.53 | 71.95 | -1.276% | 26,324 | +30.222% | |
| 2026-02-17 | 72.87 | 73.93 | 72.74 | 72.88 | +0.802% | 31,494 | +28.561% | |
| 2026-02-13 | 72.02 | 72.95 | 71.74 | 72.30 | +0.055% | 28,016 | +29.592% | |
| 2026-02-12 | 72.61 | 72.75 | 70.73 | 72.26 | +0.111% | 40,377 | +29.664% | |
| 2026-02-11 | 73.02 | 73.54 | 71.85 | 72.18 | -0.414% | 40,803 | +29.807% | |
| 2026-02-10 | 73.27 | 73.60 | 72.19 | 72.48 | -0.984% | 25,152 | +29.270% | |
| 2026-02-09 | 73.80 | 75.45 | 73.14 | 73.20 | -1.281% | 24,262 | +27.999% | |
| 2026-02-06 | 75.31 | 75.69 | 73.89 | 74.15 | -0.349% | 40,879 | +26.359% | |
| 2026-02-05 | 73.53 | 75.86 | 73.53 | 74.41 | +0.324% | 46,981 | +25.917% | |
| 2026-02-04 | 73.89 | 75.47 | 73.89 | 74.17 | +1.228% | 27,562 | +26.325% | |
| 2026-02-03 | 73.24 | 74.17 | 72.73 | 73.27 | -0.204% | 24,769 | +27.876% | |
| 2026-02-02 | 73.02 | 74.89 | 73.00 | 73.42 | +1.116% | 36,009 | +27.615% | |
| 2026-01-30 | 70.66 | 73.19 | 70.23 | 72.61 | +1.695% | 42,782 | +29.039% | |
| 2026-01-29 | 70.37 | 71.45 | 70.32 | 71.40 | +1.623% | 26,022 | +31.225% | |
| 2026-01-28 | 70.31 | 70.55 | 69.82 | 70.26 | -0.791% | 25,851 | +33.355% | |
| 2026-01-27 | 71.55 | 72.27 | 70.70 | 70.82 | -0.854% | 41,075 | +32.300% | |
| 2026-01-26 | 71.31 | 72.36 | 70.95 | 71.43 | -0.279% | 36,010 | +31.170% | |
| 2026-01-23 | 74.22 | 75.16 | 71.54 | 71.63 | -4.570% | 23,257 | +30.804% | |
| 2026-01-22 | 75.15 | 76.10 | 74.67 | 75.06 | +0.187% | 30,199 | +24.827% | |
| 2026-01-21 | 72.02 | 74.93 | 71.70 | 74.92 | +4.989% | 40,815 | +25.060% | |
| 2026-01-20 | 71.58 | 72.17 | 71.19 | 71.36 | -1.477% | 25,134 | +31.299% | |
| 2026-01-16 | 72.63 | 73.87 | 71.28 | 72.43 | -0.726% | 28,681 | +29.359% | |
| 2026-01-15 | 71.10 | 73.50 | 70.90 | 72.96 | +2.790% | 62,433 | +28.420% | |
| 2026-01-14 | 69.86 | 71.02 | 69.54 | 70.98 | +1.910% | 36,447 | +32.002% | |
| 2026-01-13 | 69.29 | 70.16 | 69.29 | 69.65 | +0.563% | 15,520 | +34.523% | |
| 2026-01-12 | 69.51 | 69.68 | 68.88 | 69.26 | -0.979% | 24,942 | +35.280% | |
| 2026-01-09 | 69.99 | 70.72 | 69.50 | 69.94 | -0.093% | 30,507 | +33.955% | |
| 2026-01-08 | 67.61 | 70.45 | 67.61 | 70.01 | +2.986% | 67,779 | +33.831% | |
| 2026-01-07 | 68.40 | 68.94 | 67.06 | 67.98 | -0.889% | 49,476 | +37.827% | |
| 2026-01-06 | 68.08 | 68.89 | 67.13 | 68.59 | -0.073% | 42,122 | +36.602% | |
| 2026-01-05 | 68.70 | 70.00 | 68.33 | 68.64 | +0.926% | 41,985 | +36.502% | |
| 2026-01-02 | 69.07 | 69.36 | 67.31 | 68.01 | -1.420% | 28,903 | +37.767% | |
| 2025-12-31 | 70.33 | 70.33 | 68.34 | 68.99 | -0.174% | 27,733 | +35.810% | |
| 2025-12-30 | 70.28 | 70.52 | 69.00 | 69.11 | -1.173% | 23,096 | +35.574% | |
| 2025-12-29 | 69.80 | 70.40 | 68.29 | 69.93 | -0.143% | 18,702 | +33.984% | |
| 2025-12-26 | 70.36 | 70.41 | 69.55 | 70.03 | -0.398% | 17,274 | +33.793% | |
| 2025-12-24 | 70.24 | 71.18 | 70.24 | 70.31 | +0.142% | 19,874 | +33.260% | |
| 2025-12-23 | 70.96 | 71.80 | 70.19 | 70.21 | -1.969% | 22,281 | +33.450% | |
| 2025-12-22 | 72.90 | 73.31 | 71.20 | 71.62 | -1.009% | 35,722 | +30.822% | |
| 2025-12-19 | 73.86 | 74.86 | 71.89 | 72.35 | -3.340% | 50,227 | +29.502% | Div $0.451 |
| 2025-12-18 | 74.32 | 75.24 | 73.99 | 74.85 | +0.727% | 24,844 | +25.177% | |
| 2025-12-17 | 73.65 | 74.71 | 73.24 | 74.31 | +0.650% | 24,829 | +26.087% | |
| 2025-12-16 | 74.29 | 75.78 | 73.76 | 73.83 | -0.619% | 31,130 | +26.906% | |
| 2025-12-15 | 71.67 | 75.16 | 71.67 | 74.29 | +0.013% | 34,513 | +26.121% | |
| 2025-12-12 | 73.20 | 74.54 | 72.42 | 74.28 | +0.501% | 35,104 | +26.138% | |
| 2025-12-11 | 73.26 | 74.26 | 72.61 | 73.91 | +1.150% | 42,459 | +26.769% | |
| 2025-12-10 | 70.90 | 73.16 | 70.60 | 73.07 | +4.505% | 49,098 | +28.226% | |
| 2025-12-09 | 69.51 | 70.23 | 69.24 | 69.92 | +1.451% | 16,780 | +34.003% | |
| 2025-12-08 | 68.81 | 70.37 | 68.57 | 68.92 | -0.217% | 26,229 | +35.947% | |
| 2025-12-05 | 71.28 | 71.28 | 68.31 | 69.07 | +0.174% | 17,780 | +35.652% | |
| 2025-12-04 | 69.84 | 70.16 | 68.59 | 68.95 | -2.087% | 24,314 | +35.888% | |
| 2025-12-03 | 68.72 | 70.61 | 68.72 | 70.42 | +3.240% | 18,696 | +33.052% | |
| 2025-12-02 | 68.90 | 69.26 | 68.21 | 68.21 | -1.088% | 11,555 | +37.363% | |
| 2025-12-01 | 67.44 | 69.25 | 67.44 | 68.96 | -0.072% | 13,433 | +35.869% | |
| 2025-11-28 | 68.11 | 69.02 | 67.65 | 69.01 | -0.043% | 11,668 | +35.770% | |
| 2025-11-26 | 68.50 | 69.64 | 68.25 | 69.04 | +0.014% | 21,787 | +35.711% | |
| 2025-11-25 | 67.28 | 69.80 | 67.28 | 69.03 | +2.723% | 19,088 | +35.731% | |
| 2025-11-24 | 67.40 | 67.76 | 66.53 | 67.20 | -0.929% | 19,870 | +39.427% | |
| 2025-11-21 | 65.56 | 68.81 | 65.56 | 67.83 | +3.273% | 26,449 | +38.132% | |
| 2025-11-20 | 66.71 | 66.92 | 64.94 | 65.68 | -0.152% | 17,428 | +42.654% | |
| 2025-11-19 | 65.68 | 66.14 | 64.85 | 65.78 | +1.029% | 20,792 | +42.437% | |
| 2025-11-18 | 65.13 | 65.84 | 63.97 | 65.11 | +0.231% | 16,530 | +43.903% | |
| 2025-11-17 | 66.54 | 67.26 | 64.68 | 64.96 | -2.958% | 17,713 | +44.235% | |
| 2025-11-14 | 66.99 | 67.91 | 65.56 | 66.94 | 0.000% | 18,967 | +39.969% | |
| 2025-11-13 | 66.47 | 67.20 | 66.05 | 66.94 | +0.405% | 19,193 | +39.969% | |
| 2025-11-12 | 66.28 | 66.85 | 66.28 | 66.67 | -0.329% | 13,393 | +40.535% | |
| 2025-11-11 | 66.32 | 67.42 | 66.02 | 66.89 | +2.060% | 23,005 | +40.073% | |
| 2025-11-10 | 65.00 | 66.28 | 65.00 | 65.54 | -0.198% | 17,464 | +42.958% | |
| 2025-11-07 | 65.56 | 66.39 | 65.39 | 65.67 | +0.168% | 15,432 | +42.675% | |
| 2025-11-06 | 65.73 | 66.19 | 65.56 | 65.56 | -1.280% | 12,049 | +42.915% | |
| 2025-11-05 | 64.36 | 67.19 | 64.36 | 66.41 | +1.684% | 20,616 | +41.086% | |
| 2025-11-04 | 65.01 | 65.98 | 64.98 | 65.31 | -0.214% | 21,668 | +43.462% | |
| 2025-11-03 | 66.17 | 66.17 | 65.06 | 65.45 | -0.683% | 17,178 | +43.155% | |
| 2025-10-31 | 65.91 | 66.39 | 64.52 | 65.90 | -0.723% | 18,170 | +42.178% | |
| 2025-10-30 | 65.64 | 67.32 | 65.64 | 66.38 | +0.257% | 15,112 | +41.149% | |
| 2025-10-29 | 67.65 | 68.25 | 65.38 | 66.21 | -2.431% | 31,537 | +41.512% | |
| 2025-10-28 | 68.21 | 68.85 | 67.56 | 67.86 | -0.571% | 21,768 | +38.071% | |
| 2025-10-27 | 69.80 | 69.80 | 68.25 | 68.25 | -2.080% | 23,915 | +37.282% | |
| 2025-10-24 | 69.54 | 69.89 | 69.28 | 69.70 | +0.898% | 10,706 | +34.426% | |
| 2025-10-23 | 69.74 | 69.74 | 68.95 | 69.08 | -1.286% | 19,170 | +35.633% | |
| 2025-10-22 | 68.65 | 70.56 | 68.65 | 69.98 | +2.490% | 27,337 | +33.888% | |
| 2025-10-21 | 69.79 | 71.10 | 68.28 | 68.28 | -2.401% | 25,022 | +37.222% | |
| 2025-10-20 | 71.70 | 71.70 | 69.59 | 69.96 | -1.451% | 25,389 | +33.927% | |
| 2025-10-17 | 69.71 | 72.47 | 69.71 | 70.99 | +3.764% | 41,308 | +31.983% | |
| 2025-10-16 | 71.46 | 71.46 | 68.17 | 68.42 | -4.261% | 32,590 | +36.951% | |
| 2025-10-15 | 71.73 | 71.85 | 70.25 | 71.46 | -0.084% | 28,849 | +31.115% | |
| 2025-10-14 | 69.98 | 72.04 | 69.98 | 71.52 | +2.040% | 28,675 | +31.005% | |
| 2025-10-13 | 69.47 | 70.11 | 68.75 | 70.09 | +1.994% | 20,906 | +33.678% | |
| 2025-10-10 | 70.85 | 71.10 | 68.70 | 68.72 | -2.801% | 22,196 | +36.343% | |
| 2025-10-09 | 71.03 | 71.03 | 70.12 | 70.70 | -0.465% | 18,064 | +32.525% | |
| 2025-10-08 | 70.80 | 71.31 | 70.80 | 71.03 | +0.410% | 16,570 | +31.909% | |
| 2025-10-07 | 72.18 | 72.18 | 70.65 | 70.74 | -2.131% | 54,203 | +32.450% | |
| 2025-10-06 | 71.16 | 72.68 | 71.16 | 72.28 | +0.739% | 21,520 | +29.628% | |
| 2025-10-03 | 70.77 | 72.05 | 70.77 | 71.75 | +1.270% | 26,183 | +30.585% | |
| 2025-10-02 | 71.26 | 71.26 | 70.00 | 70.85 | -0.701% | 19,591 | +32.244% | |
| 2025-10-01 | 71.55 | 72.72 | 70.98 | 71.35 | -1.246% | 20,299 | +31.317% | |
| 2025-09-30 | 72.30 | 73.38 | 71.12 | 72.25 | -0.014% | 37,096 | +29.682% | |
| 2025-09-29 | 73.64 | 73.64 | 72.16 | 72.26 | -2.127% | 28,793 | +29.664% | |
| 2025-09-26 | 73.80 | 74.01 | 73.11 | 73.83 | +0.572% | 14,323 | +26.906% | |
| 2025-09-25 | 73.92 | 73.92 | 73.02 | 73.41 | -0.299% | 17,005 | +27.632% | |
| 2025-09-24 | 74.12 | 74.44 | 73.29 | 73.63 | -0.888% | 22,257 | +27.251% | |
| 2025-09-23 | 74.90 | 75.34 | 73.96 | 74.29 | +0.081% | 24,413 | +26.121% | |
| 2025-09-22 | 74.63 | 74.65 | 73.79 | 74.23 | -0.749% | 21,760 | +26.223% | |
| 2025-09-19 | 76.75 | 76.83 | 74.58 | 74.79 | -3.253% | 83,925 | +25.277% | Div $0.451 |
| 2025-09-18 | 75.52 | 77.49 | 75.52 | 77.31 | +2.950% | 22,316 | +21.202% | |
| 2025-09-17 | 75.15 | 77.48 | 74.88 | 75.09 | +0.482% | 23,000 | +24.777% | |
| 2025-09-16 | 75.46 | 76.86 | 73.98 | 74.73 | -1.020% | 17,527 | +25.378% | |
| 2025-09-15 | 76.18 | 76.71 | 75.42 | 75.50 | -0.461% | 20,278 | +24.099% | |
| 2025-09-12 | 75.94 | 76.51 | 75.60 | 75.85 | -1.583% | 17,597 | +23.527% | |
| 2025-09-11 | 75.98 | 77.23 | 75.98 | 77.07 | +0.785% | 24,216 | +21.571% | |
| 2025-09-10 | 75.37 | 76.59 | 75.37 | 76.47 | +0.678% | 15,828 | +22.525% | |
| 2025-09-09 | 76.61 | 77.29 | 75.72 | 75.95 | -1.434% | 15,420 | +23.356% | |
| 2025-09-08 | 77.19 | 77.19 | 76.46 | 77.06 | +0.299% | 16,978 | +21.587% | |
| 2025-09-05 | 78.00 | 78.25 | 76.43 | 76.83 | -1.209% | 18,094 | +21.951% | |
| 2025-09-04 | 76.59 | 77.90 | 76.30 | 77.77 | +2.342% | 17,677 | +20.477% | |
| 2025-09-03 | 76.28 | 77.01 | 75.50 | 75.99 | -0.641% | 20,344 | +23.299% | |
| 2025-09-02 | 75.87 | 76.71 | 75.41 | 76.48 | -0.339% | 14,375 | +22.509% | |
| 2025-08-29 | 76.98 | 77.23 | 76.08 | 76.74 | -0.312% | 18,363 | +22.094% | |
| 2025-08-28 | 76.81 | 76.99 | 76.23 | 76.98 | -0.052% | 17,368 | +21.713% | |
| 2025-08-27 | 76.85 | 77.21 | 76.53 | 77.02 | +0.208% | 22,154 | +21.650% | |
| 2025-08-26 | 75.18 | 77.34 | 74.39 | 76.86 | +1.211% | 26,044 | +21.903% | |
| 2025-08-25 | 75.69 | 76.42 | 75.55 | 75.94 | -0.380% | 19,895 | +23.380% | |
| 2025-08-22 | 73.93 | 77.00 | 73.93 | 76.23 | +5.029% | 43,187 | +22.911% | |
| 2025-08-21 | 72.36 | 72.94 | 72.05 | 72.58 | +0.055% | 15,431 | +29.092% | |
| 2025-08-20 | 72.27 | 72.94 | 71.55 | 72.54 | +0.332% | 22,248 | +29.163% | |
| 2025-08-19 | 72.01 | 72.48 | 71.86 | 72.30 | +0.180% | 19,206 | +29.592% | |
| 2025-08-18 | 71.58 | 72.42 | 71.56 | 72.17 | +0.881% | 16,782 | +29.825% | |
| 2025-08-15 | 72.82 | 72.82 | 70.97 | 71.54 | -1.406% | 32,866 | +30.969% | |
| 2025-08-14 | 72.32 | 73.19 | 71.57 | 72.56 | -0.725% | 24,561 | +29.128% | |
| 2025-08-13 | 71.78 | 73.09 | 71.78 | 73.09 | +2.424% | 29,501 | +28.191% | |
| 2025-08-12 | 69.33 | 71.58 | 69.33 | 71.36 | +3.766% | 30,494 | +31.299% | |
| 2025-08-11 | 69.01 | 69.01 | 67.91 | 68.77 | +0.292% | 29,606 | +36.244% | |
| 2025-08-08 | 68.21 | 68.68 | 67.77 | 68.57 | +1.136% | 23,384 | +36.641% | |
| 2025-08-07 | 68.25 | 68.39 | 67.75 | 67.80 | -0.877% | 18,968 | +38.193% | |
| 2025-08-06 | 68.44 | 68.68 | 68.06 | 68.40 | -0.350% | 16,115 | +36.981% | |
| 2025-08-05 | 68.58 | 68.85 | 67.85 | 68.64 | +0.015% | 24,333 | +36.502% | |
| 2025-08-04 | 67.99 | 69.05 | 67.65 | 68.63 | +1.674% | 29,710 | +36.522% | |
| 2025-08-01 | 68.41 | 68.41 | 66.81 | 67.50 | -1.975% | 36,349 | +38.807% | |
| 2025-07-31 | 69.51 | 69.51 | 68.63 | 68.86 | -1.923% | 28,325 | +36.066% | |
| 2025-07-30 | 70.53 | 72.09 | 69.91 | 70.21 | -0.749% | 30,078 | +33.450% | |
| 2025-07-29 | 72.23 | 72.50 | 70.74 | 70.74 | -1.339% | 24,976 | +32.450% | |
| 2025-07-28 | 72.15 | 72.60 | 70.81 | 71.70 | -0.569% | 29,063 | +30.676% | |
| 2025-07-25 | 72.44 | 72.87 | 71.07 | 72.11 | -0.730% | 26,376 | +29.933% | |
| 2025-07-24 | 73.60 | 73.86 | 72.52 | 72.64 | -2.366% | 30,619 | +28.985% | |
| 2025-07-23 | 74.83 | 74.83 | 73.35 | 74.40 | +0.446% | 36,142 | +25.934% | |
| 2025-07-22 | 74.67 | 75.58 | 74.03 | 74.07 | -1.214% | 37,325 | +26.495% | |
| 2025-07-21 | 76.16 | 76.60 | 74.75 | 74.98 | -0.925% | 37,379 | +24.960% | |
| 2025-07-18 | 77.42 | 77.94 | 74.88 | 75.68 | +0.066% | 55,973 | +23.804% | |
| 2025-07-17 | 73.88 | 76.04 | 73.88 | 75.63 | +1.845% | 49,994 | +23.886% | |
| 2025-07-16 | 73.38 | 74.60 | 73.01 | 74.26 | +1.921% | 49,393 | +26.172% | |
| 2025-07-15 | 75.40 | 75.40 | 72.84 | 72.86 | -3.189% | 41,780 | +28.596% | |
| 2025-07-14 | 74.01 | 75.60 | 74.00 | 75.26 | +1.470% | 44,032 | +24.495% | |
| 2025-07-11 | 75.22 | 75.58 | 74.04 | 74.17 | -1.527% | 89,537 | +26.325% | |
| 2025-07-10 | 75.09 | 76.61 | 75.09 | 75.32 | -0.278% | 39,613 | +24.396% | |
| 2025-07-09 | 75.39 | 75.93 | 75.03 | 75.53 | -0.026% | 52,089 | +24.050% | |
| 2025-07-08 | 75.55 | 76.61 | 75.46 | 75.55 | +0.040% | 60,758 | +24.017% | |
| 2025-07-07 | 77.26 | 78.02 | 75.51 | 75.52 | -2.718% | 65,086 | +24.066% | |
| 2025-07-03 | 76.19 | 77.83 | 76.19 | 77.63 | +1.970% | 39,809 | +20.694% | |
| 2025-07-02 | 75.50 | 76.49 | 74.72 | 76.13 | +0.861% | 90,416 | +23.072% | |
| 2025-07-01 | 72.90 | 75.81 | 72.40 | 75.48 | +3.242% | 64,956 | +24.132% | |
| 2025-06-30 | 73.41 | 73.70 | 72.39 | 73.11 | +0.384% | 95,279 | +28.156% | |
| 2025-06-27 | 72.89 | 73.65 | 72.02 | 72.83 | -0.192% | 241,539 | +28.649% | |
| 2025-06-26 | 71.10 | 73.07 | 70.90 | 72.97 | +2.486% | 217,426 | +28.402% | |
| 2025-06-25 | 71.61 | 71.94 | 70.67 | 71.20 | -0.434% | 171,214 | +31.594% | |
| 2025-06-24 | 71.04 | 72.49 | 69.73 | 71.51 | +0.989% | 152,572 | +31.024% | |
| 2025-06-23 | 68.16 | 70.93 | 68.16 | 70.81 | +3.161% | 128,874 | +32.319% | |
| 2025-06-20 | 68.66 | 69.00 | 67.66 | 68.64 | +0.102% | 93,183 | +36.502% | Div $0.451 |
| 2025-06-18 | 68.41 | 69.65 | 68.06 | 68.57 | +0.044% | 136,028 | +36.641% | |
| 2025-06-17 | 67.47 | 69.27 | 67.47 | 68.54 | +1.032% | 90,494 | +36.701% | |
| 2025-06-16 | 68.50 | 69.44 | 67.39 | 67.84 | -0.513% | 69,862 | +38.112% | |
| 2025-06-13 | 68.69 | 69.30 | 68.04 | 68.19 | -2.124% | 101,310 | +37.403% | |
| 2025-06-12 | 69.80 | 69.80 | 68.80 | 69.67 | -1.401% | 63,735 | +34.484% | |
| 2025-06-11 | 71.54 | 72.19 | 69.85 | 70.66 | -0.772% | 56,210 | +32.600% | |
| 2025-06-10 | 69.54 | 71.78 | 69.54 | 71.21 | +2.254% | 52,435 | +31.576% | |
| 2025-06-09 | 70.12 | 71.03 | 69.50 | 69.64 | -1.065% | 46,695 | +34.542% | |
| 2025-06-06 | 69.21 | 70.49 | 68.73 | 70.39 | +3.287% | 36,499 | +33.108% | |
| 2025-06-05 | 68.49 | 69.47 | 67.76 | 68.15 | -0.409% | 24,155 | +37.483% | |
| 2025-06-04 | 69.53 | 69.53 | 68.06 | 68.43 | -1.440% | 19,065 | +36.921% | |
| 2025-06-03 | 68.75 | 69.69 | 68.17 | 69.43 | +1.166% | 15,821 | +34.949% | |
| 2025-06-02 | 67.73 | 69.16 | 67.00 | 68.63 | +0.131% | 36,193 | +36.522% | |
| 2025-05-30 | 69.47 | 69.47 | 68.38 | 68.54 | -1.395% | 27,570 | +36.701% | |
| 2025-05-29 | 69.13 | 69.63 | 68.96 | 69.51 | +0.506% | 19,265 | +34.794% | |
| 2025-05-28 | 69.84 | 69.84 | 68.83 | 69.16 | -1.636% | 17,560 | +35.476% | |
| 2025-05-27 | 70.17 | 70.81 | 69.91 | 70.31 | +0.630% | 22,528 | +33.260% | |
| 2025-05-23 | 69.08 | 71.03 | 69.08 | 69.87 | -0.781% | 16,957 | +34.099% | |
| 2025-05-22 | 71.00 | 71.72 | 70.41 | 70.42 | -1.785% | 32,550 | +33.052% | |
| 2025-05-21 | 72.68 | 73.27 | 71.05 | 71.70 | -2.449% | 35,853 | +30.676% | |
| 2025-05-20 | 73.50 | 74.06 | 72.63 | 73.50 | 0.000% | 25,211 | +27.476% | |
| 2025-05-19 | 72.28 | 73.62 | 72.28 | 73.50 | +0.218% | 24,227 | +27.476% | |
| 2025-05-16 | 73.48 | 74.20 | 72.85 | 73.34 | -0.945% | 26,780 | +27.754% | |
| 2025-05-15 | 73.83 | 74.42 | 73.73 | 74.04 | +0.203% | 21,715 | +26.546% | |
| 2025-05-14 | 72.78 | 74.39 | 72.53 | 73.89 | +0.956% | 39,209 | +26.803% | |
| 2025-05-13 | 73.70 | 73.94 | 72.66 | 73.19 | +0.164% | 23,639 | +28.016% | |
| 2025-05-12 | 73.90 | 74.47 | 72.73 | 73.07 | +2.196% | 40,229 | +28.226% | |
| 2025-05-09 | 71.23 | 71.80 | 71.23 | 71.50 | 0.000% | 11,965 | +31.042% | |
| 2025-05-08 | 71.00 | 72.31 | 71.00 | 71.50 | +0.860% | 23,184 | +31.042% | |
| 2025-05-07 | 71.02 | 71.45 | 70.26 | 70.89 | +0.382% | 29,691 | +32.170% | |
| 2025-05-06 | 69.47 | 71.28 | 69.47 | 70.62 | +0.441% | 23,942 | +32.675% | |
| 2025-05-05 | 69.03 | 71.14 | 69.03 | 70.31 | +0.486% | 25,256 | +33.260% | |
| 2025-05-02 | 69.34 | 70.47 | 69.22 | 69.97 | +1.406% | 19,453 | +33.907% | |
| 2025-05-01 | 67.84 | 69.08 | 67.16 | 69.00 | +1.695% | 18,596 | +35.790% | |
| 2025-04-30 | 67.95 | 68.46 | 66.88 | 67.85 | -1.151% | 29,479 | +38.091% | |
| 2025-04-29 | 67.42 | 68.83 | 67.42 | 68.64 | +0.911% | 26,381 | +36.502% | |
| 2025-04-28 | 66.80 | 68.41 | 66.70 | 68.02 | +1.507% | 28,935 | +37.746% | |
| 2025-04-25 | 67.16 | 67.60 | 65.95 | 67.01 | -0.917% | 28,686 | +39.822% | |
| 2025-04-24 | 68.33 | 68.33 | 66.85 | 67.63 | +1.212% | 27,621 | +38.541% | |
| 2025-04-23 | 67.76 | 67.76 | 66.07 | 66.82 | +1.028% | 20,580 | +40.220% | |
| 2025-04-22 | 67.05 | 67.05 | 64.50 | 66.14 | +3.716% | 25,975 | +41.662% | |
| 2025-04-21 | 63.73 | 69.33 | 62.52 | 63.77 | -0.499% | 33,309 | +46.926% | |
| 2025-04-17 | 62.61 | 64.92 | 62.38 | 64.09 | +2.462% | 37,359 | +46.193% | |
| 2025-04-16 | 62.40 | 62.86 | 61.62 | 62.55 | -0.667% | 20,105 | +49.792% | |
| 2025-04-15 | 60.26 | 63.70 | 60.26 | 62.97 | +4.031% | 38,825 | +48.793% | |
| 2025-04-14 | 60.72 | 60.99 | 59.08 | 60.53 | 0.000% | 31,428 | +54.791% |