Dark

RBCAA
Republic Bancorp Inc/KY
stock NASDAQ

Market Open

Jul 17, 2026 11:37:25 AM EDT

91.31USD-1.099%(-1.01)46,165

78.69Bid 106.02Ask 27.33Spread

Pre-market

Jul 17, 2026 8:43:30 AM EDT

91.90USD-0.455%(-0.42)100

After-hours

Jul 15, 2026 4:00:30 PM EDT

89.34USD+0.123%(+0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	91.6600	93.2400	91.300000	91.3100	-1.094%	46,165	0.000%
2026-07-16	89.7500	92.8499	89.750000	92.3200	+3.336%	98,348	-1.094%
2026-07-15	88.8000	89.7600	88.150000	89.3400	+0.972%	72,719	+2.205%
2026-07-14	88.5200	89.1850	88.100000	88.4800	+0.068%	58,426	+3.198%
2026-07-13	88.1600	89.1000	87.770000	88.4200	+0.306%	99,885	+3.268%
2026-07-10	88.5000	89.0850	87.845000	88.1500	-0.395%	82,462	+3.585%
2026-07-09	87.9500	89.1500	87.700000	88.5000	+0.878%	92,139	+3.175%
2026-07-08	90.2500	90.2500	87.490000	87.7300	-2.792%	193,835	+4.081%
2026-07-07	91.3500	92.2000	90.210000	90.2500	-0.922%	150,911	+1.175%
2026-07-06	91.0200	92.1500	89.740000	91.0900	-0.448%	103,831	+0.242%
2026-07-02	92.9200	93.5400	91.220000	91.5000	-1.411%	162,787	-0.208%
2026-07-01	90.4300	92.9000	90.195000	92.8100	+2.632%	94,860	-1.616%
2026-06-30	90.3000	91.0850	89.440000	90.4300	+0.144%	158,161	+0.973%
2026-06-29	89.4000	90.6850	88.610000	90.3000	+1.029%	86,682	+1.118%
2026-06-26	88.4400	90.1450	88.225000	89.3800	+1.487%	256,281	+2.159%
2026-06-25	87.7300	88.8400	87.005000	88.0700	+0.228%	109,202	+3.679%
2026-06-24	86.9400	87.9299	85.070000	87.8700	+0.838%	103,065	+3.915%
2026-06-23	85.7400	87.3700	84.855000	87.1400	+1.775%	141,581	+4.785%
2026-06-22	84.4700	86.4100	84.470000	85.6200	+1.015%	128,233	+6.646%
2026-06-18	85.4900	85.9500	84.550000	84.7600	+0.083%	268,368	+7.728%
2026-06-17	84.9600	87.5000	83.760000	84.6900	-0.785%	174,615	+7.817%
2026-06-16	85.5300	86.3000	84.810000	85.3600	+0.176%	143,130	+6.970%
2026-06-15	87.6800	88.2350	84.485000	85.2100	-2.795%	92,990	+7.159%
2026-06-12	87.2300	88.5100	87.230000	87.6600	+0.904%	73,182	+4.164%
2026-06-11	88.0000	88.7799	86.785000	86.8750	-0.975%	94,415	+5.105%
2026-06-10	86.8900	88.5399	86.000000	87.7300	+1.810%	75,781	+4.081%
2026-06-09	85.1900	87.1450	85.190000	86.1700	+1.532%	70,478	+5.965%
2026-06-08	84.5500	85.7700	84.260000	84.8700	+0.438%	98,767	+7.588%
2026-06-05	84.1800	85.5800	83.760000	84.5000	+0.380%	58,763	+8.059%
2026-06-04	82.0700	84.7559	81.922500	84.1800	+3.977%	92,170	+8.470%
2026-06-03	81.8000	81.9800	79.770000	80.9600	-1.700%	111,219	+12.784%
2026-06-02	79.4300	82.3700	79.045000	82.3600	+3.247%	97,725	+10.867%
2026-06-01	80.3000	80.8100	78.930000	79.7700	-1.458%	91,519	+14.467%
2026-05-29	80.0900	81.2600	80.090000	80.9500	+0.759%	100,745	+12.798%
2026-05-28	79.6200	80.3400	79.090000	80.3400	+0.614%	75,844	+13.654%
2026-05-27	80.6400	81.5200	79.290000	79.8500	-0.795%	82,591	+14.352%
2026-05-26	79.6100	81.0450	79.557000	80.4900	+1.360%	64,363	+13.443%
2026-05-22	79.5700	80.4400	79.100000	79.4100	-0.176%	64,899	+14.986%
2026-05-21	77.8000	79.7950	77.212900	79.5500	+1.428%	52,328	+14.783%
2026-05-20	77.4900	78.4400	77.135000	78.4300	+1.135%	57,725	+16.422%
2026-05-19	77.0500	78.1900	76.780000	77.5500	+0.649%	70,675	+17.743%
2026-05-18	75.4800	77.1400	75.480000	77.0500	+2.080%	48,662	+18.507%
2026-05-15	76.4700	76.5400	75.210000	75.4800	-1.552%	50,344	+20.972%
2026-05-14	76.3000	77.6000	76.160100	76.6700	+1.054%	97,035	+19.095%
2026-05-13	75.6500	76.3600	75.500000	75.8700	-0.210%	68,695	+20.351%
2026-05-12	75.8700	76.2600	74.890000	76.0300	-0.184%	71,189	+20.097%
2026-05-11	77.4800	77.7900	76.030000	76.1700	-1.576%	75,256	+19.877%
2026-05-08	76.6300	77.4900	75.410000	77.3900	+0.742%	88,744	+17.987%
2026-05-07	77.1300	77.7000	76.295000	76.8200	-0.195%	128,012	+18.862%
2026-05-06	76.7300	77.6350	76.400000	76.9700	+0.641%	76,385	+18.631%
2026-05-05	75.8600	77.2600	75.860000	76.4800	+0.884%	56,062	+19.391%
2026-05-04	75.7800	76.7650	75.170000	75.8100	-0.616%	74,641	+20.446%
2026-05-01	75.7200	76.8900	74.800000	76.2800	+0.726%	66,788	+19.704%
2026-04-30	74.3600	75.9896	74.360000	75.7300	+1.027%	43,048	+20.573%
2026-04-29	76.0200	76.5100	74.810000	74.9600	-1.846%	44,914	+21.812%
2026-04-28	75.4300	77.0000	75.360000	76.3700	+1.637%	111,199	+19.563%
2026-04-27	73.6800	75.5700	73.520000	75.1400	+2.385%	72,823	+21.520%
2026-04-24	76.2800	76.5400	72.570000	73.3900	-4.465%	105,182	+24.417%
2026-04-23	72.9500	77.0850	72.520000	76.8200	+6.017%	75,449	+18.862%
2026-04-22	73.8000	73.9650	72.220000	72.4600	-1.442%	54,711	+26.014%
2026-04-21	74.9500	75.7200	73.070000	73.5200	-2.221%	72,672	+24.197%
2026-04-20	75.6000	75.9600	75.190000	75.1900	-0.371%	65,704	+21.439%
2026-04-17	73.8400	76.2700	73.005000	75.4700	+3.270%	75,029	+20.988%
2026-04-16	73.0200	73.8800	72.840000	73.0800	-0.490%	49,329	+24.945%
2026-04-15	74.4100	74.4100	72.160000	73.4400	-1.304%	51,255	+24.333%
2026-04-14	73.7300	74.7300	72.400000	74.4100	+0.731%	69,368	+22.712%
2026-04-13	72.2300	74.3200	72.230000	73.8700	-0.939%	87,341	+23.609%
2026-04-10	74.9250	75.4700	73.305000	74.5700	-0.890%	118,292	+22.449%
2026-04-09	72.9500	75.2400	72.525000	75.2400	+3.012%	67,809	+21.358%
2026-04-08	73.5800	74.3400	72.390000	73.0400	+1.501%	120,060	+25.014%
2026-04-07	71.8900	72.2106	71.330000	71.9600	+0.028%	103,678	+26.890%
2026-04-06	71.8500	72.1600	71.100000	71.9400	+0.125%	112,056	+26.925%
2026-04-02	70.5600	72.0750	69.897500	71.8500	+1.254%	104,624	+27.084%
2026-04-01	70.8000	72.1500	70.470000	70.9600	+0.581%	126,987	+28.678%
2026-03-31	70.7300	71.2000	69.915000	70.5500	+0.930%	121,505	+29.426%
2026-03-30	69.4100	70.3100	68.590000	69.9000	+0.997%	125,104	+30.629%
2026-03-27	69.1000	70.1000	68.100000	69.2100	-0.617%	97,286	+31.932%
2026-03-26	68.8500	69.8450	68.430000	69.6400	+1.302%	66,519	+31.117%
2026-03-25	69.6000	69.9000	68.100000	68.7450	-0.370%	86,162	+32.824%
2026-03-24	68.9400	70.2300	68.650000	69.0000	-0.419%	64,557	+32.333%
2026-03-23	68.2500	70.4900	67.280100	69.2900	+3.712%	101,500	+31.779%
2026-03-20	68.0700	68.0700	66.500000	66.8100	-2.253%	161,759	+36.671%
2026-03-19	67.4200	69.0000	67.020000	68.3500	+1.005%	70,263	+33.592%
2026-03-18	68.1900	68.7200	67.210000	67.6700	-1.499%	75,604	+34.934%
2026-03-17	69.8900	70.0500	68.490000	68.7000	-0.966%	86,639	+32.911%
2026-03-16	68.8600	69.9900	68.430000	69.3700	+1.241%	46,791	+31.628%
2026-03-13	69.0400	69.3650	67.240100	68.5200	-0.407%	45,204	+33.260%
2026-03-12	67.2400	68.9300	66.755000	68.8000	+1.162%	89,281	+32.718%
2026-03-11	68.4900	68.7000	67.340000	68.0100	-0.947%	81,476	+34.260%
2026-03-10	67.9000	69.4750	67.715000	68.6600	+0.351%	57,034	+32.989%
2026-03-09	67.8300	68.7200	66.500000	68.4200	-0.653%	48,701	+33.455%
2026-03-06	68.0000	68.8700	66.560000	68.8700	+0.335%	67,209	+32.583%
2026-03-05	69.7700	70.0600	68.230000	68.6400	-2.694%	64,713	+33.027%
2026-03-04	70.2000	71.8799	69.250000	70.5400	+1.176%	46,006	+29.444%
2026-03-03	68.8300	71.6600	68.400000	69.7200	-0.115%	39,634	+30.967%
2026-03-02	68.1500	70.3700	67.750000	69.8000	+1.159%	44,693	+30.817%
2026-02-27	70.3300	70.3300	68.630000	69.0000	-3.090%	59,900	+32.333%
2026-02-26	71.0400	71.7500	69.990000	71.2000	+0.352%	53,200	+28.244%
2026-02-25	69.4500	71.1400	68.835000	70.9500	+2.618%	37,981	+28.696%
2026-02-24	69.4500	72.1000	68.395000	69.1400	-0.446%	39,627	+32.065%
2026-02-23	71.1100	71.5300	68.860100	69.4500	-3.381%	121,886	+31.476%
2026-02-20	71.7600	72.0400	69.540000	71.8800	+0.293%	23,726	+27.031%
2026-02-19	71.4400	71.8900	70.705000	71.6700	-0.389%	40,280	+27.403%
2026-02-18	73.3800	73.3800	71.530000	71.9500	-1.276%	26,324	+26.908%
2026-02-17	72.8700	73.9300	72.740000	72.8800	+0.802%	31,494	+25.288%
2026-02-13	72.0200	72.9550	71.740000	72.3000	+0.055%	28,016	+26.293%
2026-02-12	72.6100	72.7500	70.735000	72.2600	+0.111%	40,377	+26.363%
2026-02-11	73.0200	73.5400	71.850000	72.1800	-0.414%	40,803	+26.503%
2026-02-10	73.2650	73.6000	72.195000	72.4800	-0.984%	25,152	+25.980%
2026-02-09	73.8000	75.4500	73.140000	73.2000	-1.281%	24,262	+24.740%
2026-02-06	75.3100	75.6900	73.895000	74.1500	-0.349%	40,879	+23.142%
2026-02-05	73.5350	75.8600	73.535000	74.4100	+0.324%	46,981	+22.712%
2026-02-04	73.8900	75.4650	73.890000	74.1700	+1.228%	27,562	+23.109%
2026-02-03	73.2400	74.1750	72.730000	73.2700	-0.204%	24,769	+24.621%
2026-02-02	73.0200	74.8850	73.005000	73.4200	+1.116%	36,009	+24.367%
2026-01-30	70.6600	73.1850	70.225400	72.6100	+1.695%	42,782	+25.754%
2026-01-29	70.3700	71.4500	70.320100	71.4000	+1.623%	26,022	+27.885%
2026-01-28	70.3100	70.5500	69.820000	70.2600	-0.791%	25,851	+29.960%
2026-01-27	71.5500	72.2700	70.700000	70.8200	-0.854%	41,075	+28.933%
2026-01-26	71.3100	72.3600	70.950000	71.4300	-0.279%	36,010	+27.831%
2026-01-23	74.2200	75.1600	71.540000	71.6300	-4.570%	23,257	+27.475%
2026-01-22	75.1500	76.1000	74.675000	75.0600	+0.187%	30,199	+21.649%
2026-01-21	72.0200	74.9300	71.700000	74.9200	+4.989%	40,815	+21.877%
2026-01-20	71.5800	72.1700	71.190000	71.3600	-1.477%	25,134	+27.957%
2026-01-16	72.6300	73.8700	71.276726	72.4300	-0.726%	28,681	+26.067%
2026-01-15	71.1000	73.4999	70.900000	72.9600	+2.790%	62,433	+25.151%
2026-01-14	69.8600	71.0200	69.540000	70.9800	+1.910%	36,447	+28.642%
2026-01-13	69.2900	70.1550	69.290000	69.6500	+0.563%	15,520	+31.098%
2026-01-12	69.5100	69.6800	68.880000	69.2600	-0.979%	24,942	+31.837%
2026-01-09	69.9900	70.7250	69.500000	69.9450	-0.093%	30,507	+30.545%
2026-01-08	67.6100	70.4550	67.610000	70.0100	+2.986%	67,779	+30.424%
2026-01-07	68.4000	68.9400	67.065000	67.9800	-0.889%	49,476	+34.319%
2026-01-06	68.0800	68.8900	67.130000	68.5900	-0.073%	42,122	+33.124%
2026-01-05	68.7000	70.0000	68.330000	68.6400	+0.926%	41,985	+33.027%
2026-01-02	69.0700	69.3599	67.310000	68.0100	-1.420%	28,903	+34.260%
2025-12-31	70.3250	70.3250	68.340000	68.9900	-0.174%	27,733	+32.353%
2025-12-30	70.2800	70.5200	69.005000	69.1100	-1.173%	23,096	+32.123%
2025-12-29	69.8000	70.4000	68.290200	69.9300	-0.143%	18,702	+30.573%
2025-12-26	70.3550	70.4100	69.550000	70.0300	-0.398%	17,274	+30.387%
2025-12-24	70.2400	71.1800	70.240000	70.3100	+0.142%	19,874	+29.868%
2025-12-23	70.9600	71.8000	70.190000	70.2100	-1.969%	22,281	+30.053%
2025-12-22	72.9000	73.3050	71.200000	71.6200	-1.009%	35,722	+27.492%
2025-12-19	73.8600	74.8600	71.890000	72.3500	-3.340%	50,227	+26.206%
2025-12-18	74.3200	75.2400	73.990000	74.8500	+0.727%	24,844	+21.991%
2025-12-17	73.6500	74.7100	73.240000	74.3100	+0.650%	24,829	+22.877%
2025-12-16	74.2900	75.7750	73.757000	73.8300	-0.619%	31,130	+23.676%
2025-12-15	71.6650	75.1600	71.665000	74.2900	+0.013%	34,513	+22.910%
2025-12-12	73.2050	74.5400	72.420000	74.2800	+0.501%	35,104	+22.927%
2025-12-11	73.2600	74.2600	72.605000	73.9100	+1.150%	42,459	+23.542%
2025-12-10	70.9000	73.1600	70.598700	73.0700	+4.505%	49,098	+24.962%
2025-12-09	69.5100	70.2300	69.240000	69.9200	+1.451%	16,780	+30.592%
2025-12-08	68.8115	70.3700	68.572000	68.9200	-0.217%	26,229	+32.487%
2025-12-05	71.2850	71.2850	68.310000	69.0700	+0.174%	17,780	+32.199%
2025-12-04	69.8400	70.1600	68.590000	68.9500	-2.087%	24,314	+32.429%
2025-12-03	68.7200	70.6150	68.720000	70.4200	+3.240%	18,696	+29.665%
2025-12-02	68.9000	69.2600	68.210000	68.2100	-1.088%	11,555	+33.866%
2025-12-01	67.4429	69.2550	67.442900	68.9600	-0.072%	13,433	+32.410%
2025-11-28	68.1138	69.0150	67.650000	69.0100	-0.043%	11,668	+32.314%
2025-11-26	68.5050	69.6400	68.250000	69.0400	+0.014%	21,787	+32.257%
2025-11-25	67.2800	69.8000	67.280000	69.0300	+2.723%	19,088	+32.276%
2025-11-24	67.4000	67.7600	66.530000	67.2000	-0.929%	19,870	+35.878%
2025-11-21	65.5600	68.8099	65.560000	67.8300	+3.273%	26,449	+34.616%
2025-11-20	66.7100	66.9200	64.940000	65.6800	-0.152%	17,428	+39.023%
2025-11-19	65.6800	66.1450	64.850000	65.7800	+1.029%	20,792	+38.811%
2025-11-18	65.1300	65.8450	63.965000	65.1100	+0.231%	16,530	+40.240%
2025-11-17	66.5400	67.2602	64.680000	64.9600	-2.958%	17,713	+40.563%
2025-11-14	66.9900	67.9100	65.560000	66.9400	0.000%	18,967	+36.406%
2025-11-13	66.4680	67.2000	66.050100	66.9400	+0.405%	19,193	+36.406%
2025-11-12	66.2800	66.8500	66.275000	66.6700	-0.329%	13,393	+36.958%
2025-11-11	66.3200	67.4150	66.018400	66.8900	+2.060%	23,005	+36.508%
2025-11-10	65.0000	66.2800	65.000000	65.5400	-0.198%	17,464	+39.319%
2025-11-07	65.5600	66.3950	65.390000	65.6700	+0.168%	15,432	+39.044%
2025-11-06	65.7350	66.1900	65.560000	65.5600	-1.280%	12,049	+39.277%
2025-11-05	64.3600	67.1850	64.360000	66.4100	+1.684%	20,616	+37.494%
2025-11-04	65.0100	65.9800	64.980000	65.3100	-0.214%	21,668	+39.810%
2025-11-03	66.1700	66.1700	65.065000	65.4500	-0.683%	17,178	+39.511%
2025-10-31	65.9100	66.3900	64.520000	65.9000	-0.723%	18,170	+38.558%
2025-10-30	65.6400	67.3200	65.640000	66.3800	+0.257%	15,112	+37.556%
2025-10-29	67.6500	68.2500	65.380000	66.2100	-2.431%	31,537	+37.910%
2025-10-28	68.2100	68.8500	67.560000	67.8600	-0.571%	21,768	+34.556%
2025-10-27	69.8000	69.8000	68.250000	68.2500	-2.080%	23,915	+33.788%
2025-10-24	69.5400	69.8900	69.280000	69.7000	+0.898%	10,706	+31.004%
2025-10-23	69.7400	69.7400	68.950000	69.0800	-1.286%	19,170	+32.180%
2025-10-22	68.6483	70.5600	68.648300	69.9800	+2.490%	27,337	+30.480%
2025-10-21	69.7900	71.1000	68.280000	68.2800	-2.401%	25,022	+33.729%
2025-10-20	71.7000	71.7000	69.590000	69.9600	-1.451%	25,389	+30.517%
2025-10-17	69.7100	72.4650	69.710000	70.9900	+3.764%	41,308	+28.624%
2025-10-16	71.4600	71.4600	68.165000	68.4150	-4.261%	32,590	+33.465%
2025-10-15	71.7300	71.8500	70.250000	71.4600	-0.084%	28,849	+27.778%
2025-10-14	69.9800	72.0400	69.980000	71.5200	+2.040%	28,675	+27.671%
2025-10-13	69.4700	70.1100	68.750000	70.0900	+1.994%	20,906	+30.275%
2025-10-10	70.8500	71.1000	68.700000	68.7200	-2.801%	22,196	+32.873%
2025-10-09	71.0300	71.0300	70.120000	70.7000	-0.465%	18,064	+29.151%
2025-10-08	70.8000	71.3100	70.800000	71.0300	+0.410%	16,570	+28.551%
2025-10-07	72.1800	72.1800	70.650000	70.7400	-2.131%	54,203	+29.078%
2025-10-06	71.1600	72.6800	71.160000	72.2800	+0.739%	21,520	+26.328%
2025-10-03	70.7700	72.0450	70.770000	71.7500	+1.270%	26,183	+27.261%
2025-10-02	71.2600	71.2600	70.000000	70.8500	-0.701%	19,591	+28.878%
2025-10-01	71.5500	72.7150	70.980000	71.3500	-1.246%	20,299	+27.975%
2025-09-30	72.3000	73.3750	71.120000	72.2500	-0.014%	37,096	+26.381%
2025-09-29	73.6400	73.6400	72.160000	72.2600	-2.127%	28,793	+26.363%
2025-09-26	73.8000	74.0099	73.110000	73.8300	+0.572%	14,323	+23.676%
2025-09-25	73.9200	73.9200	73.020000	73.4100	-0.299%	17,005	+24.384%
2025-09-24	74.1200	74.4400	73.294000	73.6300	-0.888%	22,257	+24.012%
2025-09-23	74.9000	75.3400	73.960000	74.2900	+0.081%	24,413	+22.910%
2025-09-22	74.6300	74.6500	73.790000	74.2300	-0.749%	21,760	+23.010%
2025-09-19	76.7500	76.8250	74.580000	74.7900	-3.253%	83,925	+22.089%
2025-09-18	75.5200	77.4900	75.520000	77.3050	+2.950%	22,316	+18.117%
2025-09-17	75.1500	77.4800	74.875000	75.0900	+0.482%	23,000	+21.601%
2025-09-16	75.4600	76.8600	73.981900	74.7300	-1.020%	17,527	+22.187%
2025-09-15	76.1800	76.7100	75.420000	75.5000	-0.461%	20,278	+20.940%
2025-09-12	75.9400	76.5100	75.600000	75.8500	-1.583%	17,597	+20.382%
2025-09-11	75.9829	77.2300	75.982900	77.0700	+0.785%	24,216	+18.477%
2025-09-10	75.3670	76.5950	75.367000	76.4700	+0.678%	15,828	+19.406%
2025-09-09	76.6100	77.2900	75.720000	75.9550	-1.434%	15,420	+20.216%
2025-09-08	77.1900	77.1900	76.460000	77.0600	+0.299%	16,978	+18.492%
2025-09-05	78.0000	78.2500	76.430000	76.8300	-1.209%	18,094	+18.847%
2025-09-04	76.5900	77.9000	76.295000	77.7700	+2.342%	17,677	+17.410%
2025-09-03	76.2800	77.0100	75.500000	75.9900	-0.641%	20,344	+20.161%
2025-09-02	75.8700	76.7100	75.414000	76.4800	-0.339%	14,375	+19.391%
2025-08-29	76.9800	77.2300	76.080000	76.7400	-0.312%	18,363	+18.986%
2025-08-28	76.8150	76.9900	76.230000	76.9800	-0.052%	17,368	+18.615%
2025-08-27	76.8500	77.2100	76.525000	77.0200	+0.208%	22,154	+18.554%
2025-08-26	75.1781	77.3400	74.390000	76.8600	+1.211%	26,044	+18.800%
2025-08-25	75.6900	76.4200	75.550000	75.9400	-0.380%	19,895	+20.240%
2025-08-22	73.9300	76.9950	73.930000	76.2300	+5.029%	43,187	+19.782%
2025-08-21	72.3600	72.9400	72.045000	72.5800	+0.055%	15,431	+25.806%
2025-08-20	72.2700	72.9400	71.550900	72.5400	+0.332%	22,248	+25.875%
2025-08-19	72.0100	72.4800	71.860000	72.3000	+0.180%	19,206	+26.293%
2025-08-18	71.5800	72.4200	71.560100	72.1700	+0.881%	16,782	+26.521%
2025-08-15	72.8200	72.8200	70.970000	71.5400	-1.406%	32,866	+27.635%
2025-08-14	72.3200	73.1900	71.574000	72.5600	-0.725%	24,561	+25.841%
2025-08-13	71.7800	73.0900	71.780000	73.0900	+2.424%	29,501	+24.928%
2025-08-12	69.3300	71.5750	69.330000	71.3600	+3.766%	30,494	+27.957%
2025-08-11	69.0052	69.0052	67.910000	68.7700	+0.292%	29,606	+32.776%
2025-08-08	68.2100	68.6800	67.770000	68.5700	+1.136%	23,384	+33.163%
2025-08-07	68.2500	68.3900	67.745000	67.8000	-0.877%	18,968	+34.676%
2025-08-06	68.4400	68.6800	68.060000	68.4000	-0.350%	16,115	+33.494%
2025-08-05	68.5800	68.8500	67.850000	68.6400	+0.015%	24,333	+33.027%
2025-08-04	67.9900	69.0450	67.650900	68.6300	+1.674%	29,710	+33.047%
2025-08-01	68.4100	68.4100	66.815000	67.5000	-1.975%	36,349	+35.274%
2025-07-31	69.5100	69.5100	68.630000	68.8600	-1.923%	28,325	+32.602%
2025-07-30	70.5300	72.0900	69.910000	70.2100	-0.749%	30,078	+30.053%
2025-07-29	72.2300	72.5000	70.740000	70.7400	-1.339%	24,976	+29.078%
2025-07-28	72.1500	72.6000	70.815000	71.7000	-0.569%	29,063	+27.350%
2025-07-25	72.4400	72.8700	71.070000	72.1100	-0.730%	26,376	+26.626%
2025-07-24	73.6000	73.8650	72.520000	72.6400	-2.366%	30,619	+25.702%
2025-07-23	74.8300	74.8300	73.350000	74.4000	+0.446%	36,142	+22.728%
2025-07-22	74.6700	75.5800	74.030000	74.0700	-1.214%	37,325	+23.275%
2025-07-21	76.1600	76.6000	74.750000	74.9800	-0.925%	37,379	+21.779%
2025-07-18	77.4200	77.9400	74.880000	75.6800	+0.066%	55,973	+20.653%
2025-07-17	73.8800	76.0400	73.880000	75.6300	+1.845%	49,994	+20.733%
2025-07-16	73.3800	74.6000	73.010000	74.2600	+1.921%	49,393	+22.960%
2025-07-15	75.4000	75.4000	72.840000	72.8600	-3.189%	41,780	+25.323%
2025-07-14	74.0100	75.6000	74.000000	75.2600	+1.470%	44,032	+21.326%
2025-07-11	75.2200	75.5800	74.040000	74.1700	-1.527%	89,537	+23.109%
2025-07-10	75.0900	76.6052	75.090000	75.3200	-0.278%	39,613	+21.229%
2025-07-09	75.3900	75.9300	75.035000	75.5300	-0.026%	52,089	+20.892%
2025-07-08	75.5500	76.6100	75.460000	75.5500	+0.040%	60,758	+20.860%
2025-07-07	77.2600	78.0200	75.510000	75.5200	-2.718%	65,086	+20.908%
2025-07-03	76.1900	77.8250	76.190000	77.6300	+1.970%	39,809	+17.622%
2025-07-02	75.5000	76.4900	74.720000	76.1300	+0.861%	90,416	+19.940%
2025-07-01	72.9000	75.8150	72.400000	75.4800	+3.242%	64,956	+20.972%
2025-06-30	73.4100	73.7000	72.390000	73.1100	+0.384%	95,279	+24.894%
2025-06-27	72.8900	73.6500	72.020000	72.8300	-0.192%	241,539	+25.374%
2025-06-26	71.1000	73.0700	70.900000	72.9700	+2.486%	217,426	+25.134%
2025-06-25	71.6100	71.9400	70.665000	71.2000	-0.434%	171,214	+28.244%
2025-06-24	71.0400	72.4900	69.730000	71.5100	+0.989%	152,572	+27.688%
2025-06-23	68.1600	70.9300	68.160000	70.8100	+3.161%	128,874	+28.951%
2025-06-20	68.6600	69.0000	67.660000	68.6400	+0.102%	93,183	+33.027%
2025-06-18	68.4100	69.6500	68.060000	68.5700	+0.044%	136,028	+33.163%
2025-06-17	67.4700	69.2650	67.470000	68.5400	+1.032%	90,494	+33.221%
2025-06-16	68.5000	69.4400	67.386400	67.8400	-0.513%	69,862	+34.596%
2025-06-13	68.6900	69.3000	68.040000	68.1900	-2.124%	101,310	+33.905%
2025-06-12	69.8000	69.8000	68.800000	69.6700	-1.401%	63,735	+31.061%
2025-06-11	71.5400	72.1900	69.850000	70.6600	-0.772%	56,210	+29.224%
2025-06-10	69.5400	71.7800	69.540000	71.2100	+2.254%	52,435	+28.226%
2025-06-09	70.1200	71.0300	69.495000	69.6400	-1.065%	46,695	+31.117%
2025-06-06	69.2100	70.4900	68.730000	70.3900	+3.287%	36,499	+29.720%
2025-06-05	68.4900	69.4700	67.756400	68.1500	-0.409%	24,155	+33.984%
2025-06-04	69.5300	69.5300	68.065000	68.4300	-1.440%	19,065	+33.436%
2025-06-03	68.7500	69.6900	68.170000	69.4300	+1.166%	15,821	+31.514%
2025-06-02	67.7300	69.1600	67.000000	68.6300	+0.131%	36,193	+33.047%
2025-05-30	69.4700	69.4700	68.380000	68.5400	-1.395%	27,570	+33.221%
2025-05-29	69.1300	69.6300	68.960000	69.5100	+0.506%	19,265	+31.362%
2025-05-28	69.8400	69.8400	68.825000	69.1600	-1.636%	17,560	+32.027%
2025-05-27	70.1700	70.8100	69.910000	70.3100	+0.630%	22,528	+29.868%
2025-05-23	69.0800	71.0300	69.080000	69.8700	-0.781%	16,957	+30.686%
2025-05-22	71.0000	71.7200	70.405000	70.4200	-1.785%	32,550	+29.665%
2025-05-21	72.6800	73.2700	71.050000	71.7000	-2.449%	35,853	+27.350%
2025-05-20	73.5000	74.0600	72.630000	73.5000	0.000%	25,211	+24.231%
2025-05-19	72.2800	73.6200	72.280000	73.5000	+0.218%	24,227	+24.231%
2025-05-16	73.4800	74.2000	72.850000	73.3400	-0.945%	26,780	+24.502%
2025-05-15	73.8300	74.4200	73.730000	74.0400	+0.203%	21,715	+23.325%
2025-05-14	72.7800	74.3900	72.525000	73.8900	+0.956%	39,209	+23.576%
2025-05-13	73.7000	73.9400	72.660000	73.1900	+0.164%	23,639	+24.757%
2025-05-12	73.9000	74.4671	72.735000	73.0700	+2.196%	40,229	+24.962%
2025-05-09	71.2300	71.8013	71.230000	71.5000	0.000%	11,965	+27.706%
2025-05-08	71.0000	72.3050	71.000000	71.5000	+0.860%	23,184	+27.706%
2025-05-07	71.0200	71.4500	70.260000	70.8900	+0.382%	29,691	+28.805%
2025-05-06	69.4700	71.2800	69.470000	70.6200	+0.441%	23,942	+29.298%
2025-05-05	69.0300	71.1350	69.030000	70.3100	+0.486%	25,256	+29.868%
2025-05-02	69.3400	70.4650	69.220000	69.9700	+1.406%	19,453	+30.499%
2025-05-01	67.8400	69.0800	67.160000	69.0000	+1.695%	18,596	+32.333%
2025-04-30	67.9500	68.4600	66.880000	67.8500	-1.151%	29,479	+34.576%
2025-04-29	67.4200	68.8300	67.420000	68.6400	+0.911%	26,381	+33.027%
2025-04-28	66.8000	68.4100	66.700000	68.0200	+1.507%	28,935	+34.240%
2025-04-25	67.1600	67.6000	65.950000	67.0100	-0.917%	28,686	+36.263%
2025-04-24	68.3300	68.3300	66.850000	67.6300	+1.212%	27,621	+35.014%
2025-04-23	67.7600	67.7600	66.070000	66.8200	+1.028%	20,580	+36.651%
2025-04-22	67.0500	67.0500	64.500000	66.1400	+3.716%	25,975	+38.056%
2025-04-21	63.7300	69.3300	62.520000	63.7700	-0.499%	33,309	+43.186%
2025-04-17	62.6100	64.9151	62.375000	64.0900	+2.462%	37,359	+42.472%
2025-04-16	62.4000	62.8600	61.620800	62.5500	-0.667%	20,105	+45.979%
2025-04-15	60.2600	63.7000	60.260000	62.9700	+4.031%	38,825	+45.006%
2025-04-14	60.7200	60.9900	59.080000	60.5300	-0.214%	31,428	+50.851%
2025-04-11	59.8600	60.7995	59.403200	60.6600	+0.149%	16,642	+50.528%
2025-04-10	61.4700	61.5400	58.745000	60.5700	-3.750%	29,502	+50.751%
2025-04-09	57.3300	65.2300	57.330000	62.9300	+3.588%	46,577	+45.098%
2025-04-08	61.1400	63.0000	59.390000	60.7500	+0.380%	50,507	+50.305%
2025-04-07	58.0000	63.6900	56.790000	60.5200	-0.640%	131,689	+50.876%
2025-04-04	58.1900	61.2600	58.070000	60.9100	+0.678%	51,587	+49.910%
2025-04-03	62.0700	62.4550	60.080000	60.5000	-5.734%	48,253	+50.926%
2025-04-02	62.9500	64.1800	62.720000	64.1800	+0.675%	27,584	+42.272%
2025-04-01	63.6700	64.2700	63.260000	63.7500	-0.110%	23,568	+43.231%
2025-03-31	64.1200	65.0100	63.400000	63.8200	-0.978%	55,460	+43.074%
2025-03-28	65.6700	65.6700	64.144800	64.4500	-2.570%	16,248	+41.676%
2025-03-27	65.2500	66.1500	65.190000	66.1500	+1.613%	23,320	+38.035%
2025-03-26	65.0200	65.3500	64.260000	65.1000	+0.962%	18,109	+40.261%
2025-03-25	66.3250	66.3250	64.480000	64.4800	-1.752%	25,168	+41.610%
2025-03-24	64.8800	65.9250	64.880000	65.6300	+2.756%	17,273	+39.128%
2025-03-21	63.6600	64.4650	63.270000	63.8700	-1.587%	59,030	+42.962%
2025-03-20	64.9900	65.8400	64.810000	64.9000	-1.353%	31,907	+40.693%
2025-03-19	65.4250	66.9500	64.654700	65.7900	+1.842%	46,403	+38.790%
2025-03-18	64.4100	65.1400	64.190100	64.6000	-0.738%	20,085	+41.347%
2025-03-17	64.5300	65.0800	64.134700	65.0800	+0.417%	17,118	+40.304%
2025-03-14	63.6221	65.1600	63.622100	64.8100	+1.951%	14,417	+40.889%
2025-03-13	63.9400	65.0600	63.010000	63.5700	-0.904%	15,379	+43.637%
2025-03-12	64.2800	64.4700	63.090000	64.1500	-0.109%	34,618	+42.338%
2025-03-11	65.3300	65.3300	63.860000	64.2200	-0.849%	19,759	+42.183%
2025-03-10	65.4450	65.9800	64.580000	64.7700	-2.322%	27,564	+40.976%
2025-03-07	65.7300	66.8300	64.929800	66.3100	+0.806%	16,811	+37.702%
2025-03-06	65.1000	66.5833	64.770000	65.7800	+0.473%	19,783	+38.811%
2025-03-05	65.1150	67.0600	64.760000	65.4700	-0.107%	39,195	+39.468%
2025-03-04	67.5400	68.2300	65.540000	65.5400	-4.013%	20,230	+39.319%
2025-03-03	67.7500	68.6300	67.040000	68.2800	+0.663%	23,622	+33.729%
2025-02-28	67.7000	68.1500	67.180000	67.8300	+0.548%	19,621	+34.616%
2025-02-27	67.2500	67.7300	65.950000	67.4600	+0.837%	14,223	+35.354%
2025-02-26	66.6300	67.1700	65.990000	66.9000	+0.420%	22,886	+36.487%
2025-02-25	65.4000	67.4250	65.135000	66.6200	+2.209%	30,367	+37.061%
2025-02-24	65.9400	66.5200	65.050000	65.1800	-0.731%	21,199	+40.089%
2025-02-21	67.4000	67.4000	65.490000	65.6600	-1.456%	15,704	+39.065%
2025-02-20	66.6900	67.3315	66.100000	66.6300	-1.508%	13,027	+37.040%
2025-02-19	67.0200	67.7550	66.860000	67.6500	+0.297%	13,503	+34.974%
2025-02-18	66.8000	67.9191	66.800000	67.4500	+0.988%	18,419	+35.374%
2025-02-14	67.4600	68.3000	66.790000	66.7900	-0.269%	11,653	+36.712%
2025-02-13	65.6500	67.1150	65.650000	66.9700	+1.794%	27,392	+36.345%
2025-02-12	67.0100	67.4900	65.350000	65.7900	-3.349%	44,092	+38.790%
2025-02-11	66.0900	68.2400	66.090000	68.0700	+2.238%	16,935	+34.141%
2025-02-10	66.2079	67.2800	66.207900	66.5800	-0.150%	16,504	+37.143%
2025-02-07	67.2000	67.2200	66.020000	66.6800	-1.652%	19,093	+36.938%
2025-02-06	66.5000	67.9000	66.450000	67.8000	+1.512%	14,502	+34.676%
2025-02-05	64.7800	66.8100	64.740000	66.7900	+0.557%	18,664	+36.712%
2025-02-04	63.8200	66.8100	63.810000	66.4200	+3.636%	22,459	+37.474%
2025-02-03	64.3000	65.0821	63.530000	64.0900	-2.078%	20,742	+42.472%
2025-01-31	65.8400	66.0900	64.780000	65.4500	-0.031%	27,137	+39.511%
2025-01-30	66.3200	67.3000	64.630000	65.4700	-1.991%	30,138	+39.468%
2025-01-29	66.0400	67.4500	65.130000	66.8000	-0.090%	35,637	+36.692%
2025-01-28	66.9500	66.9600	65.610000	66.8600	+0.195%	18,911	+36.569%
2025-01-27	66.3200	68.6000	66.065000	66.7300	-0.388%	29,873	+36.835%