RCBC
River City Bank Common stock
stockNASDAQ
Market OpenOct 5, 2026 10:01:57 AM EDT
55.42USD+2.308%(+1.25)29,251
RCBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.66 | 55.42 | 54.47 | 55.42 | +2.308% | 29,251 | 0.000% | |
| 2026-10-02 | 52.38 | 54.52 | 52.38 | 54.17 | +3.496% | 48,799 | +2.308% | |
| 2026-10-01 | 51.00 | 52.87 | 50.90 | 52.34 | +2.227% | 143,898 | +5.885% | |
| 2026-09-30 | 51.37 | 51.84 | 50.30 | 51.20 | -0.737% | 136,412 | +8.242% | |
| 2026-09-29 | 50.48 | 51.66 | 50.14 | 51.58 | +1.977% | 120,132 | +7.445% | |
| 2026-09-28 | 51.24 | 51.25 | 50.26 | 50.58 | -0.979% | 61,442 | +9.569% | |
| 2026-09-25 | 50.40 | 51.50 | 50.23 | 51.08 | +1.108% | 61,826 | +8.496% | |
| 2026-09-24 | 50.82 | 51.10 | 50.31 | 50.52 | -0.980% | 78,790 | +9.699% | |
| 2026-09-23 | 51.95 | 51.95 | 50.98 | 51.02 | -1.353% | 136,011 | +8.624% | |
| 2026-09-22 | 52.69 | 52.84 | 51.60 | 51.72 | -1.692% | 102,608 | +7.154% | |
| 2026-09-21 | 52.42 | 53.04 | 51.75 | 52.61 | +0.362% | 119,657 | +5.341% | |
| 2026-09-18 | 52.80 | 53.23 | 50.95 | 52.42 | -1.038% | 385,031 | +5.723% | |
| 2026-09-17 | 52.90 | 53.63 | 52.45 | 52.97 | +0.417% | 81,129 | +4.625% | |
| 2026-09-16 | 52.82 | 54.19 | 51.91 | 52.75 | -0.809% | 125,702 | +5.062% | |
| 2026-09-15 | 52.44 | 53.25 | 52.44 | 53.18 | +0.720% | 81,801 | +4.212% | |
| 2026-09-14 | 52.04 | 53.12 | 51.89 | 52.80 | +1.072% | 75,065 | +4.962% | |
| 2026-09-11 | 52.71 | 52.80 | 51.21 | 52.24 | -0.854% | 94,325 | +6.087% | |
| 2026-09-10 | 52.80 | 52.99 | 52.48 | 52.69 | +0.266% | 65,915 | +5.181% | |
| 2026-09-09 | 52.94 | 53.45 | 52.38 | 52.55 | -0.849% | 62,048 | +5.461% | |
| 2026-09-08 | 53.20 | 54.88 | 52.53 | 53.00 | -0.075% | 97,314 | +4.566% | |
| 2026-09-04 | 52.25 | 53.30 | 52.25 | 53.04 | +1.882% | 85,224 | +4.487% | |
| 2026-09-03 | 52.20 | 52.20 | 48.05 | 52.06 | -0.153% | 36,050 | +6.454% | |
| 2026-09-02 | 51.03 | 53.48 | 50.40 | 52.14 | +1.499% | 66,882 | +6.291% | |
| 2026-09-01 | 51.06 | 51.89 | 49.49 | 51.37 | +0.410% | 97,907 | +7.884% | |
| 2026-08-31 | 50.55 | 51.16 | 50.00 | 51.16 | +0.570% | 41,769 | +8.327% | |
| 2026-08-28 | 50.14 | 50.98 | 49.35 | 50.87 | +2.128% | 36,519 | +8.944% | |
| 2026-08-27 | 50.03 | 50.24 | 49.08 | 49.81 | -0.440% | 38,266 | +11.263% | |
| 2026-08-26 | 49.68 | 50.19 | 49.50 | 50.03 | +1.071% | 20,722 | +10.774% | |
| 2026-08-25 | 49.54 | 49.54 | 48.84 | 49.50 | +0.314% | 21,323 | +11.960% | |
| 2026-08-24 | 50.01 | 50.01 | 49.25 | 49.34 | +0.622% | 6,294 | +12.311% | |
| 2026-08-21 | 48.78 | 49.38 | 48.45 | 49.04 | +0.543% | 12,888 | +13.010% | |
| 2026-08-20 | 48.17 | 49.08 | 48.00 | 48.77 | +1.256% | 12,672 | +13.624% | |
| 2026-08-19 | 48.39 | 48.40 | 47.75 | 48.17 | -0.455% | 13,926 | +15.051% | |
| 2026-08-18 | 47.71 | 48.48 | 47.60 | 48.39 | +1.150% | 21,286 | +14.528% | |
| 2026-08-17 | 47.50 | 47.84 | 47.50 | 47.84 | +0.378% | 11,028 | +15.844% | |
| 2026-08-14 | 47.13 | 47.94 | 47.03 | 47.66 | +0.337% | 27,926 | +16.282% | |
| 2026-08-13 | 47.25 | 47.57 | 47.22 | 47.50 | +0.657% | 30,400 | +16.674% | |
| 2026-08-12 | 47.01 | 47.29 | 47.01 | 47.19 | 0.000% | 13,495 | +17.440% | |
| 2026-08-11 | 47.00 | 47.19 | 46.59 | 47.19 | +0.244% | 36,902 | +17.440% | |
| 2026-08-10 | 47.00 | 47.50 | 46.34 | 47.08 | +0.160% | 101,199 | +17.727% | |
| 2026-08-07 | 46.81 | 47.20 | 46.35 | 47.00 | +0.427% | 114,726 | +17.915% | |
| 2026-08-06 | 45.00 | 47.15 | 45.00 | 46.80 | -5.550% | 543,168 | +18.419% | |
| 2026-08-05 | 48.22 | 49.98 | 48.22 | 49.55 | +2.758% | 1,277 | +11.847% | |
| 2026-08-04 | 48.33 | 48.33 | 48.01 | 48.22 | -0.289% | 341 | +14.932% | |
| 2026-08-03 | 47.60 | 48.36 | 47.60 | 48.36 | +0.750% | 120 | +14.599% | |
| 2026-07-30 | 47.74 | 48.00 | 47.74 | 48.00 | +1.716% | 1,110 | +15.458% | |
| 2026-07-29 | 47.95 | 47.95 | 47.19 | 47.19 | -0.705% | 397 | +17.440% | |
| 2026-07-28 | 47.52 | 47.52 | 47.52 | 47.52 | -0.783% | 50 | +16.612% | |
| 2026-07-27 | 47.45 | 47.90 | 46.76 | 47.90 | -0.146% | 2,100 | +15.699% | |
| 2026-07-24 | 45.35 | 47.97 | 45.35 | 47.97 | +5.955% | 1,256 | +15.531% | |
| 2026-07-23 | 45.25 | 45.27 | 44.81 | 45.27 | +0.609% | 5,362 | +22.410% | |
| 2026-07-22 | 44.94 | 45.00 | 44.94 | 45.00 | +1.101% | 3,950 | +23.156% | |
| 2026-07-21 | 44.58 | 44.58 | 44.51 | 44.51 | +0.022% | 660 | +24.511% | |
| 2026-07-20 | 44.75 | 44.75 | 44.50 | 44.50 | -0.559% | 1,560 | +24.539% | |
| 2026-07-17 | 44.50 | 44.75 | 44.20 | 44.75 | 0.000% | 2,200 | +23.844% | |
| 2026-07-16 | 44.20 | 44.80 | 44.20 | 44.75 | +1.705% | 3,900 | +23.844% | |
| 2026-07-13 | 43.99 | 44.10 | 43.99 | 44.00 | +0.228% | 601 | +25.955% | |
| 2026-07-09 | 43.85 | 43.90 | 43.85 | 43.90 | +0.573% | 1,727 | +26.241% | |
| 2026-07-08 | 43.50 | 43.65 | 43.50 | 43.65 | +0.576% | 1,700 | +26.964% | |
| 2026-07-07 | 43.40 | 43.65 | 43.40 | 43.40 | +1.520% | 4,500 | +27.696% | |
| 2026-06-29 | 42.75 | 42.75 | 42.75 | 42.75 | -2.174% | 250 | +29.637% | |
| 2026-06-26 | 43.00 | 43.70 | 43.00 | 43.70 | +0.575% | 1,520 | +26.819% | |
| 2026-06-25 | 43.45 | 43.45 | 43.45 | 43.45 | +0.579% | 1,500 | +27.549% | |
| 2026-06-17 | 43.20 | 43.20 | 43.20 | 43.20 | 0.000% | 1,400 | +28.287% | |
| 2026-06-16 | 43.20 | 43.20 | 43.20 | 43.20 | -0.116% | 100 | +28.287% | |
| 2026-06-15 | 43.00 | 43.25 | 43.00 | 43.25 | +0.605% | 475 | +28.139% | |
| 2026-06-12 | 42.70 | 42.99 | 42.70 | 42.99 | +1.153% | 2,015 | +28.914% | |
| 2026-06-11 | 42.00 | 42.50 | 42.00 | 42.50 | +1.432% | 7,198 | +30.400% | |
| 2026-06-10 | 41.70 | 42.00 | 41.70 | 41.90 | +0.697% | 3,300 | +32.267% | |
| 2026-06-09 | 41.61 | 41.61 | 41.61 | 41.61 | -0.216% | 515 | +33.189% | |
| 2026-06-08 | 41.70 | 41.70 | 41.70 | 41.70 | +0.482% | 3,200 | +32.902% | |
| 2026-06-04 | 41.40 | 41.50 | 41.40 | 41.50 | +0.242% | 1,749 | +33.542% | |
| 2026-06-03 | 41.40 | 41.40 | 41.40 | 41.40 | +0.364% | 5,351 | +33.865% | |
| 2026-06-01 | 41.04 | 41.25 | 41.00 | 41.25 | 0.000% | 3,670 | +34.352% | |
| 2026-05-29 | 41.15 | 41.25 | 41.04 | 41.25 | 0.000% | 1,178 | +34.352% | |
| 2026-05-28 | 41.25 | 41.25 | 41.25 | 41.25 | +0.255% | 193 | +34.352% | |
| 2026-05-27 | 41.27 | 41.27 | 41.15 | 41.15 | -0.255% | 2,300 | +34.694% | |
| 2026-05-26 | 41.00 | 41.25 | 41.00 | 41.25 | +0.121% | 112 | +34.352% | |
| 2026-05-20 | 41.20 | 41.20 | 40.75 | 41.20 | +0.611% | 2,251 | +34.515% | |
| 2026-05-19 | 40.95 | 40.95 | 40.95 | 40.95 | -0.122% | 1,600 | +35.336% | |
| 2026-05-18 | 41.00 | 41.00 | 41.00 | 41.00 | +0.024% | 246 | +35.171% | |
| 2026-05-15 | 41.22 | 41.22 | 40.99 | 40.99 | -0.024% | 602 | +35.204% | |
| 2026-05-14 | 41.00 | 41.00 | 41.00 | 41.00 | -0.606% | 153,160 | +35.171% | |
| 2026-05-13 | 41.25 | 41.25 | 41.25 | 41.25 | -0.121% | 5,000 | +34.352% | |
| 2026-05-12 | 41.22 | 41.30 | 41.22 | 41.30 | 0.000% | 650 | +34.189% | |
| 2026-05-11 | 41.30 | 41.30 | 41.30 | 41.30 | -0.242% | 5,500 | +34.189% | |
| 2026-05-06 | 41.21 | 41.40 | 41.21 | 41.40 | +0.461% | 2,051 | +33.865% | |
| 2026-05-05 | 41.22 | 41.40 | 41.21 | 41.21 | -0.190% | 150 | +34.482% | |
| 2026-05-04 | 41.29 | 41.29 | 41.29 | 41.29 | -0.270% | 100 | +34.227% | |
| 2026-05-01 | 41.20 | 41.40 | 41.20 | 41.40 | +0.976% | 5,953 | +33.865% | |
| 2026-04-30 | 40.70 | 41.00 | 40.70 | 41.00 | 0.000% | 3,050 | +35.171% | |
| 2026-04-29 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 1,680 | +35.171% | |
| 2026-04-28 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 300 | +35.171% | |
| 2026-04-27 | 41.00 | 41.00 | 41.00 | 41.00 | +0.244% | 190 | +35.171% | |
| 2026-04-24 | 40.74 | 40.90 | 40.74 | 40.90 | -0.704% | 141 | +35.501% | |
| 2026-04-23 | 40.90 | 41.19 | 40.70 | 41.19 | +1.353% | 1,817 | +34.547% | |
| 2026-04-22 | 40.92 | 40.92 | 40.64 | 40.64 | -0.878% | 47 | +36.368% | |
| 2026-04-21 | 41.00 | 41.00 | 41.00 | 41.00 | -0.485% | 3 | +35.171% | |
| 2026-04-20 | 40.80 | 41.20 | 40.65 | 41.20 | 0.000% | 1,359 | +34.515% | |
| 2026-04-17 | 41.40 | 41.40 | 40.65 | 41.20 | +1.353% | 1,034 | +34.515% | |
| 2026-04-16 | 41.00 | 41.00 | 40.65 | 40.65 | -0.509% | 400 | +36.335% | |
| 2026-04-14 | 41.00 | 41.00 | 40.55 | 40.86 | -0.709% | 3,303 | +35.641% | |
| 2026-04-13 | 41.50 | 41.50 | 41.00 | 41.15 | -2.488% | 842 | +34.678% | |
| 2026-04-10 | 42.00 | 42.20 | 42.00 | 42.20 | +1.394% | 300 | +31.327% | |
| 2026-04-08 | 41.62 | 41.62 | 41.62 | 41.62 | +0.048% | 400 | +33.157% | |
| 2026-04-07 | 41.60 | 41.60 | 41.60 | 41.60 | -0.048% | 4,600 | +33.221% | |
| 2026-04-06 | 41.61 | 41.65 | 41.61 | 41.62 | -0.192% | 4 | +33.157% | |
| 2026-04-02 | 41.70 | 41.70 | 41.70 | 41.70 | -0.358% | 3 | +32.902% | |
| 2026-04-01 | 42.00 | 42.00 | 41.75 | 41.85 | -0.357% | 307 | +32.425% | |
| 2026-03-30 | 42.10 | 42.10 | 42.00 | 42.00 | -0.238% | 501 | +31.952% | |
| 2026-03-27 | 42.10 | 42.10 | 42.10 | 42.10 | 0.000% | 4,002 | +31.639% | |
| 2026-03-26 | 42.13 | 42.13 | 42.10 | 42.10 | -0.119% | 10,090 | +31.639% | |
| 2026-03-24 | 42.25 | 42.25 | 42.00 | 42.15 | +0.183% | 1,407 | +31.483% | |
| 2026-03-23 | 42.01 | 42.11 | 42.00 | 42.07 | -0.064% | 2,092 | +31.723% | |
| 2026-03-20 | 42.10 | 42.10 | 42.10 | 42.10 | 0.000% | 30 | +31.639% | |
| 2026-03-19 | 42.25 | 42.25 | 42.00 | 42.10 | 0.000% | 213 | +31.639% | |
| 2026-03-18 | 42.25 | 42.25 | 42.10 | 42.10 | -0.473% | 35 | +31.639% | |
| 2026-03-17 | 42.30 | 42.30 | 42.30 | 42.30 | +0.012% | 2 | +31.017% | |
| 2026-03-16 | 42.35 | 42.35 | 42.30 | 42.30 | -0.130% | 104 | +31.032% | |
| 2026-03-13 | 42.50 | 42.50 | 42.28 | 42.35 | -0.353% | 7 | +30.862% | |
| 2026-03-12 | 42.50 | 42.50 | 42.50 | 42.50 | -0.468% | 1 | +30.400% | |
| 2026-03-11 | 43.15 | 43.15 | 42.10 | 42.70 | -1.112% | 438 | +29.789% | |
| 2026-03-10 | 43.00 | 43.19 | 43.00 | 43.18 | -0.046% | 102 | +28.346% | |
| 2026-03-09 | 43.65 | 43.65 | 43.05 | 43.20 | -1.257% | 205 | +28.287% | |
| 2026-03-06 | 43.75 | 43.75 | 43.75 | 43.75 | -0.455% | 1 | +26.674% | |
| 2026-03-05 | 43.95 | 43.95 | 43.95 | 43.95 | -0.068% | 1 | +26.098% | |
| 2026-03-03 | 44.23 | 44.23 | 42.99 | 43.98 | +0.526% | 607 | +26.012% | |
| 2026-03-02 | 44.34 | 44.34 | 43.75 | 43.75 | -1.535% | 2,854 | +26.674% | |
| 2026-02-27 | 44.40 | 44.90 | 44.40 | 44.43 | -1.042% | 613 | +24.730% | |
| 2026-02-26 | 44.90 | 44.90 | 44.90 | 44.90 | +1.286% | 116 | +23.430% | |
| 2026-02-25 | 44.33 | 44.33 | 44.33 | 44.33 | -1.269% | 1 | +25.017% | |
| 2026-02-24 | 45.00 | 45.00 | 44.80 | 44.90 | -1.129% | 2,641 | +23.430% | |
| 2026-02-23 | 45.55 | 45.55 | 45.41 | 45.41 | +0.917% | 3 | +22.037% | |
| 2026-02-18 | 44.50 | 45.35 | 44.50 | 45.00 | +1.615% | 6,440 | +23.156% | |
| 2026-02-17 | 44.07 | 44.28 | 44.07 | 44.28 | -1.589% | 14,075 | +25.144% | |
| 2026-02-13 | 45.10 | 45.10 | 45.00 | 45.00 | +1.010% | 1,748 | +23.156% | |
| 2026-02-12 | 44.55 | 44.55 | 44.55 | 44.55 | -0.692% | 100 | +24.400% | |
| 2026-02-10 | 44.86 | 44.86 | 44.86 | 44.86 | -0.310% | 10 | +23.539% | |
| 2026-02-09 | 45.00 | 45.48 | 45.00 | 45.00 | +2.157% | 400 | +23.156% | |
| 2026-02-06 | 44.05 | 44.05 | 44.05 | 44.05 | -0.788% | 5 | +25.812% | |
| 2026-02-05 | 44.40 | 44.40 | 44.40 | 44.40 | +0.695% | 200 | +24.820% | |
| 2026-02-04 | 44.09 | 44.09 | 44.09 | 44.09 | -0.891% | 19 | +25.687% | |
| 2026-02-03 | 44.05 | 44.49 | 44.05 | 44.49 | +0.811% | 550 | +24.567% | |
| 2026-02-02 | 44.01 | 44.13 | 44.01 | 44.13 | +1.547% | 450 | +25.577% | |
| 2026-01-30 | 43.11 | 43.46 | 43.11 | 43.46 | +1.070% | 383 | +27.520% | |
| 2026-01-28 | 43.00 | 43.00 | 43.00 | 43.00 | -0.578% | 2,000 | +28.884% | |
| 2026-01-27 | 43.25 | 43.25 | 43.25 | 43.25 | +1.741% | 543 | +28.139% | |
| 2026-01-26 | 43.50 | 43.50 | 42.51 | 42.51 | -1.418% | 710 | +30.369% | |
| 2026-01-22 | 43.00 | 43.50 | 43.00 | 43.12 | -0.756% | 1,040 | +28.521% | |
| 2026-01-21 | 43.45 | 43.45 | 43.45 | 43.45 | +2.730% | 7 | +27.549% | |
| 2026-01-20 | 42.17 | 43.50 | 42.17 | 42.30 | +0.464% | 93 | +31.030% | |
| 2026-01-15 | 42.17 | 42.17 | 42.10 | 42.10 | -2.070% | 35 | +31.639% | |
| 2026-01-13 | 42.10 | 42.99 | 42.10 | 42.99 | +2.114% | 558 | +28.914% | |
| 2026-01-12 | 42.10 | 44.49 | 42.10 | 42.10 | -0.867% | 436 | +31.639% | |
| 2026-01-09 | 42.47 | 42.47 | 42.47 | 42.47 | -0.075% | 20 | +30.498% | |
| 2026-01-08 | 42.00 | 42.50 | 42.00 | 42.50 | 0.000% | 590 | +30.400% | |
| 2026-01-07 | 42.65 | 42.65 | 42.00 | 42.50 | -0.352% | 102 | +30.400% | |
| 2026-01-06 | 42.01 | 42.65 | 42.00 | 42.65 | +1.523% | 1,032 | +29.941% | |
| 2026-01-05 | 43.00 | 43.00 | 42.01 | 42.01 | -2.302% | 39 | +31.921% | |
| 2026-01-02 | 41.83 | 43.50 | 41.83 | 43.00 | -1.994% | 29 | +28.884% | |
| 2025-12-31 | 45.33 | 45.33 | 43.73 | 43.88 | +1.445% | 109 | +26.313% | |
| 2025-12-30 | 44.02 | 44.02 | 43.06 | 43.25 | +0.581% | 9,179 | +28.139% | |
| 2025-12-29 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 1 | +28.884% | |
| 2025-12-26 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 5 | +28.884% | |
| 2025-12-24 | 43.00 | 43.00 | 43.00 | 43.00 | -2.825% | 41 | +28.884% | |
| 2025-12-23 | 44.95 | 44.95 | 44.25 | 44.25 | -1.557% | 328 | +25.243% | |
| 2025-12-22 | 44.75 | 44.95 | 43.33 | 44.95 | +5.146% | 109 | +23.293% | |
| 2025-12-19 | 44.53 | 44.53 | 42.45 | 42.75 | -1.724% | 1,761 | +29.637% | |
| 2025-12-18 | 43.99 | 44.75 | 42.00 | 43.50 | +0.392% | 1,733 | +27.402% | |
| 2025-12-17 | 42.55 | 45.00 | 42.55 | 43.33 | +1.833% | 306 | +27.902% | |
| 2025-12-16 | 48.00 | 50.00 | 42.46 | 42.55 | +0.214% | 442 | +30.247% | 10-for-1 split |
| 2025-12-15 | 42.00 | 42.48 | 41.50 | 42.46 | -89.695% | 2,070 | +30.526% | |
| 2025-12-12 | 420.00 | 420.00 | 412.00 | 412.04 | -0.232% | 65 | -86.550% | |
| 2025-12-11 | 419.99 | 420.00 | 413.00 | 413.00 | -1.664% | 11 | -86.581% | |
| 2025-12-10 | 403.40 | 419.99 | 403.40 | 419.99 | +2.437% | 46 | -86.804% | |
| 2025-12-09 | 410.00 | 419.99 | 410.00 | 410.00 | +1.235% | 68 | -86.483% | |
| 2025-12-08 | 424.84 | 424.84 | 400.00 | 405.00 | +1.250% | 180 | -86.316% | |
| 2025-12-04 | 396.00 | 400.00 | 396.00 | 400.00 | +0.756% | 598 | -86.145% | |
| 2025-12-03 | 397.00 | 397.00 | 397.00 | 397.00 | 0.000% | 47 | -86.040% | |
| 2025-12-01 | 397.00 | 397.00 | 397.00 | 397.00 | +900.000% | 5 | -86.040% | |
| 2025-11-28 | 39.70 | 39.70 | 39.70 | 39.70 | 0.000% | 10 | +39.597% | |
| 2025-11-26 | 39.60 | 39.70 | 39.50 | 39.70 | +0.992% | 1,010 | +39.597% | |
| 2025-11-25 | 39.69 | 39.69 | 39.21 | 39.31 | +0.281% | 2,190 | +40.982% | |
| 2025-11-24 | 39.40 | 39.40 | 39.20 | 39.20 | -0.003% | 5,000 | +41.378% | |
| 2025-11-21 | 39.20 | 39.20 | 39.20 | 39.20 | -0.531% | 30 | +41.374% | |
| 2025-11-20 | 39.50 | 39.50 | 39.41 | 39.41 | -90.023% | 100 | +40.623% | |
| 2025-11-17 | 394.00 | 395.00 | 394.00 | 395.00 | +0.868% | 100 | -85.970% | |
| 2025-11-13 | 393.99 | 395.00 | 391.60 | 391.60 | -1.360% | 260 | -85.848% | |
| 2025-11-12 | 393.73 | 397.00 | 393.73 | 397.00 | +1.665% | 53 | -86.040% | |
| 2025-11-11 | 389.60 | 390.50 | 387.61 | 390.50 | +0.228% | 13 | -85.808% | |
| 2025-11-10 | 391.10 | 391.10 | 389.60 | 389.61 | -0.266% | 721 | -85.776% | |
| 2025-11-07 | 391.00 | 391.00 | 390.65 | 390.65 | +0.013% | 300 | -85.813% | |
| 2025-11-06 | 390.61 | 390.61 | 390.60 | 390.60 | 0.000% | 77 | -85.812% | |
| 2025-11-05 | 395.75 | 395.75 | 390.60 | 390.60 | -1.114% | 110 | -85.812% | |
| 2025-11-04 | 392.52 | 395.00 | 392.33 | 395.00 | +0.216% | 656 | -85.970% | |
| 2025-11-03 | 398.00 | 398.00 | 394.15 | 394.15 | -1.213% | 505 | -85.939% | |
| 2025-10-31 | 399.00 | 399.89 | 398.99 | 398.99 | +0.249% | 47 | -86.110% | |
| 2025-10-30 | 399.85 | 399.86 | 398.00 | 398.00 | -0.304% | 12 | -86.075% | |
| 2025-10-29 | 399.00 | 399.21 | 399.00 | 399.21 | +0.091% | 3 | -86.118% | |
| 2025-10-28 | 399.00 | 399.00 | 398.85 | 398.85 | -0.038% | 900 | -86.105% | |
| 2025-10-27 | 392.05 | 400.00 | 392.05 | 399.00 | -0.586% | 2,915 | -86.110% | |
| 2025-10-24 | 392.00 | 401.35 | 385.00 | 401.35 | +1.351% | 1,326 | -86.192% | |
| 2025-10-23 | 396.00 | 396.00 | 396.00 | 396.00 | -0.752% | 50 | -86.005% | |
| 2025-10-22 | 395.00 | 399.00 | 395.00 | 399.00 | +2.321% | 164 | -86.110% | |
| 2025-10-17 | 387.00 | 389.95 | 387.00 | 389.95 | +1.815% | 14 | -85.788% | |
| 2025-10-16 | 383.00 | 383.00 | 383.00 | 383.00 | -0.519% | 4 | -85.530% | |
| 2025-10-15 | 382.00 | 385.00 | 382.00 | 385.00 | -0.259% | 111 | -85.605% | |
| 2025-10-14 | 386.00 | 386.00 | 386.00 | 386.00 | +0.783% | 400 | -85.642% | |
| 2025-10-13 | 383.00 | 383.00 | 383.00 | 383.00 | -0.519% | 200 | -85.530% | |
| 2025-10-10 | 385.00 | 385.00 | 385.00 | 385.00 | -0.517% | 2,000 | -85.605% | |
| 2025-10-08 | 385.00 | 387.00 | 385.00 | 387.00 | +0.519% | 731 | -85.680% | |
| 2025-10-07 | 385.00 | 385.00 | 385.00 | 385.00 | +0.052% | 3 | -85.605% | |
| 2025-10-01 | 385.00 | 385.00 | 384.80 | 384.80 | -0.052% | 750 | -85.598% | |
| 2025-09-25 | 385.00 | 385.00 | 385.00 | 385.00 | 0.000% | 1 | -85.605% | |
| 2025-09-19 | 385.00 | 385.00 | 385.00 | 385.00 | +1.316% | 12 | -85.605% | |
| 2025-09-18 | 379.95 | 380.00 | 379.95 | 380.00 | +0.946% | 2 | -85.416% | |
| 2025-09-12 | 376.44 | 376.44 | 376.44 | 376.44 | +0.395% | 2 | -85.278% | |
| 2025-09-05 | 374.96 | 374.96 | 374.96 | 374.96 | +1.341% | 23 | -85.220% | |
| 2025-09-03 | 369.96 | 370.00 | 369.96 | 370.00 | +0.645% | 166 | -85.022% | |
| 2025-08-29 | 367.63 | 367.63 | 367.63 | 367.63 | -0.369% | 50 | -84.925% | |
| 2025-08-28 | 369.95 | 369.95 | 368.99 | 368.99 | +0.515% | 49 | -84.981% | |
| 2025-08-25 | 367.00 | 367.10 | 367.00 | 367.10 | -0.650% | 8 | -84.903% | |
| 2025-08-22 | 367.00 | 369.50 | 367.00 | 369.50 | +0.681% | 2 | -85.001% | |
| 2025-08-20 | 367.00 | 367.00 | 367.00 | 367.00 | +1.211% | 5 | -84.899% | |
| 2025-08-15 | 362.61 | 362.61 | 362.61 | 362.61 | +0.169% | 1 | -84.716% | |
| 2025-08-13 | 367.99 | 367.99 | 362.00 | 362.00 | -0.413% | 501 | -84.691% | |
| 2025-08-12 | 363.00 | 363.50 | 363.00 | 363.50 | +0.138% | 3,815 | -84.754% | |
| 2025-08-08 | 363.20 | 363.20 | 363.00 | 363.00 | 0.000% | 400 | -84.733% | |
| 2025-08-07 | 363.50 | 363.50 | 363.00 | 363.00 | -0.523% | 2 | -84.733% | |
| 2025-08-05 | 364.91 | 365.00 | 364.90 | 364.91 | 0.000% | 1,358 | -84.813% | |
| 2025-08-04 | 365.02 | 365.89 | 364.91 | 364.91 | -0.569% | 806 | -84.813% | |
| 2025-07-30 | 365.02 | 367.00 | 365.02 | 367.00 | +0.545% | 639 | -84.899% | |
| 2025-07-25 | 365.01 | 365.01 | 365.01 | 365.01 | -0.145% | 3 | -84.817% | |
| 2025-07-23 | 365.54 | 365.55 | 365.54 | 365.54 | +0.175% | 230 | -84.839% | |
| 2025-07-22 | 364.90 | 364.90 | 364.90 | 364.90 | +2.041% | 4 | -84.812% | |
| 2025-07-18 | 362.00 | 362.00 | 357.60 | 357.60 | -1.215% | 504 | -84.502% | |
| 2025-07-17 | 362.50 | 362.50 | 362.00 | 362.00 | -0.768% | 640 | -84.691% | |
| 2025-07-16 | 364.80 | 364.80 | 364.80 | 364.80 | -0.030% | 1 | -84.808% | |
| 2025-07-15 | 364.91 | 364.91 | 364.91 | 364.91 | +5.584% | 1 | -84.813% | |
| 2025-07-14 | 348.88 | 365.55 | 345.61 | 345.61 | -0.572% | 368 | -83.965% | |
| 2025-07-10 | 347.60 | 347.60 | 347.60 | 347.60 | -0.367% | 180 | -84.056% | |
| 2025-07-08 | 346.99 | 348.88 | 346.99 | 348.88 | +2.311% | 13 | -84.115% | |
| 2025-07-02 | 341.00 | 341.00 | 341.00 | 341.00 | +1.190% | 1 | -83.748% | |
| 2025-06-30 | 336.99 | 336.99 | 336.99 | 336.99 | +0.056% | 2 | -83.554% | |
| 2025-06-27 | 336.80 | 336.80 | 336.80 | 336.80 | +0.164% | 300 | -83.545% | |
| 2025-06-26 | 336.50 | 336.50 | 336.25 | 336.25 | -0.104% | 505 | -83.518% | |
| 2025-06-24 | 336.60 | 336.60 | 336.60 | 336.60 | +0.104% | 460 | -83.535% | |
| 2025-06-23 | 336.25 | 336.25 | 336.25 | 336.25 | -0.132% | 5 | -83.518% | |
| 2025-06-16 | 336.69 | 336.69 | 336.69 | 336.69 | +0.506% | 3 | -83.540% | |
| 2025-06-10 | 335.00 | 335.00 | 335.00 | 335.00 | +0.299% | 5 | -83.457% | |
| 2025-06-09 | 334.00 | 337.99 | 334.00 | 334.00 | 0.000% | 577 | -83.407% | |
| 2025-06-06 | 333.99 | 334.00 | 333.73 | 334.00 | +0.006% | 2,031 | -83.407% | |
| 2025-06-05 | 333.99 | 333.99 | 333.98 | 333.98 | +0.114% | 2 | -83.406% | |
| 2025-06-04 | 336.00 | 336.00 | 333.60 | 333.60 | -1.302% | 264 | -83.387% | |
| 2025-06-03 | 340.00 | 340.00 | 338.00 | 338.00 | +0.595% | 80 | -83.604% | |
| 2025-06-02 | 340.00 | 340.00 | 336.00 | 336.00 | +0.599% | 2 | -83.506% | |
| 2025-05-30 | 334.00 | 334.00 | 334.00 | 334.00 | +0.264% | 8 | -83.407% | |
| 2025-05-29 | 334.75 | 335.00 | 333.12 | 333.12 | -0.561% | 412 | -83.363% | |
| 2025-05-28 | 335.00 | 335.00 | 335.00 | 335.00 | +0.120% | 51 | -83.457% | |
| 2025-05-27 | 334.60 | 334.60 | 334.60 | 334.60 | +0.180% | 215 | -83.437% | |
| 2025-05-22 | 345.00 | 345.00 | 334.00 | 334.00 | +0.724% | 3 | -83.407% | |
| 2025-05-21 | 331.60 | 331.60 | 331.60 | 331.60 | -2.471% | 83 | -83.287% | |
| 2025-05-19 | 337.60 | 340.00 | 316.03 | 340.00 | 0.000% | 354 | -83.700% | |
| 2025-05-15 | 340.00 | 340.00 | 340.00 | 340.00 | -0.582% | 1 | -83.700% | |
| 2025-05-13 | 336.00 | 341.99 | 336.00 | 341.99 | +0.585% | 61 | -83.795% | |
| 2025-05-12 | 334.50 | 340.00 | 334.00 | 340.00 | +2.410% | 834 | -83.700% | |
| 2025-05-09 | 336.93 | 336.99 | 330.00 | 332.00 | -0.896% | 707 | -83.307% | |
| 2025-05-08 | 335.60 | 335.60 | 334.00 | 335.00 | 0.000% | 498 | -83.457% | |
| 2025-05-07 | 335.00 | 335.00 | 335.00 | 335.00 | 0.000% | 1 | -83.457% | |
| 2025-05-06 | 338.97 | 338.97 | 335.00 | 335.00 | 0.000% | 9 | -83.457% | |
| 2025-05-05 | 338.00 | 338.00 | 331.00 | 335.00 | -0.888% | 56 | -83.457% | |
| 2025-05-02 | 330.25 | 340.00 | 330.25 | 338.00 | +2.424% | 19 | -83.604% | |
| 2025-05-01 | 338.99 | 345.44 | 325.00 | 330.00 | 0.000% | 535 | -83.206% | |
| 2025-04-30 | 324.90 | 330.00 | 324.90 | 330.00 | +0.304% | 712 | -83.206% | |
| 2025-04-28 | 329.00 | 329.00 | 329.00 | 329.00 | 0.000% | 2 | -83.155% | |
| 2025-04-25 | 329.00 | 329.00 | 329.00 | 329.00 | 0.000% | 2 | -83.155% | |
| 2025-04-24 | 319.99 | 329.00 | 319.99 | 329.00 | +2.816% | 4 | -83.155% | |
| 2025-04-23 | 320.00 | 327.00 | 318.00 | 319.99 | -2.739% | 133 | -82.681% | |
| 2025-04-22 | 316.05 | 329.00 | 316.04 | 329.00 | +4.097% | 83 | -83.155% | |
| 2025-04-21 | 316.05 | 316.05 | 316.05 | 316.05 | -1.222% | 1 | -82.465% | |
| 2025-04-17 | 319.96 | 319.96 | 319.96 | 319.96 | -0.168% | 1 | -82.679% | |
| 2025-04-16 | 324.98 | 325.00 | 320.50 | 320.50 | +0.470% | 24 | -82.708% | |
| 2025-04-15 | 324.98 | 324.98 | 318.98 | 319.00 | -1.765% | 138 | -82.627% | |
| 2025-04-14 | 324.98 | 324.98 | 324.73 | 324.73 | +1.162% | 3 | -82.934% | |
| 2025-04-11 | 323.00 | 323.00 | 321.00 | 321.00 | 0.000% | 7 | -82.735% | |
| 2025-04-10 | 340.00 | 340.00 | 321.00 | 321.00 | -5.310% | 29 | -82.735% | |
| 2025-04-09 | 339.95 | 340.00 | 317.02 | 339.00 | +1.194% | 206 | -83.652% | |
| 2025-04-08 | 349.90 | 349.90 | 335.00 | 335.00 | -3.736% | 2 | -83.457% | |
| 2025-04-07 | 348.00 | 348.00 | 348.00 | 348.00 | +11.682% | 1 | -84.075% | |
| 2025-04-04 | 348.00 | 348.00 | 311.60 | 311.60 | -6.985% | 147 | -82.214% | |
| 2025-04-03 | 345.50 | 345.50 | 335.00 | 335.00 | -4.286% | 5 | -83.457% | |
| 2025-04-02 | 349.75 | 350.00 | 349.75 | 350.00 | 0.000% | 2 | -84.166% | |
| 2025-03-31 | 350.00 | 350.00 | 350.00 | 350.00 | -0.557% | 101 | -84.166% | |
| 2025-03-28 | 351.96 | 351.96 | 351.96 | 351.96 | 0.000% | 1 | -84.254% | |
| 2025-03-27 | 351.96 | 351.96 | 351.96 | 351.96 | +2.017% | 1 | -84.254% | |
| 2025-03-26 | 345.00 | 347.50 | 345.00 | 345.00 | -1.146% | 208 | -83.936% | |
| 2025-03-25 | 349.00 | 349.00 | 349.00 | 349.00 | -0.006% | 2 | -84.120% | |
| 2025-03-24 | 359.80 | 359.80 | 349.02 | 349.02 | -3.023% | 225 | -84.121% | |
| 2025-03-21 | 359.90 | 359.90 | 359.90 | 359.90 | +2.829% | 1 | -84.601% | |
| 2025-03-20 | 359.96 | 359.96 | 350.00 | 350.00 | 0.000% | 8 | -84.166% | |
| 2025-03-19 | 359.00 | 359.00 | 350.00 | 350.00 | 0.000% | 2 | -84.166% | |
| 2025-03-18 | 365.55 | 365.55 | 350.00 | 350.00 | 0.000% | 3 | -84.166% | |
| 2025-03-17 | 350.00 | 350.00 | 350.00 | 350.00 | +0.143% | 32 | -84.166% | |
| 2025-03-14 | 343.00 | 350.00 | 343.00 | 349.50 | +1.304% | 4 | -84.143% | |
| 2025-03-13 | 343.50 | 345.00 | 343.50 | 345.00 | +1.471% | 3 | -83.936% | |
| 2025-03-12 | 343.00 | 344.00 | 340.00 | 340.00 | -1.163% | 33 | -83.700% | |
| 2025-03-11 | 344.00 | 344.00 | 344.00 | 344.00 | 0.000% | 2 | -83.890% | |
| 2025-03-10 | 351.90 | 351.90 | 344.00 | 344.00 | -2.245% | 127 | -83.890% | |
| 2025-03-07 | 351.90 | 351.90 | 351.90 | 351.90 | +3.500% | 1 | -84.251% | |
| 2025-03-06 | 340.00 | 340.00 | 340.00 | 340.00 | -3.395% | 52 | -83.700% | |
| 2025-03-05 | 351.95 | 351.95 | 351.95 | 351.95 | 0.000% | 1 | -84.253% | |
| 2025-03-04 | 345.00 | 351.95 | 345.00 | 351.95 | +2.014% | 251 | -84.253% | |
| 2025-03-03 | 345.00 | 345.00 | 345.00 | 345.00 | +1.767% | 1 | -83.936% | |
| 2025-02-28 | 348.25 | 348.25 | 339.01 | 339.01 | -2.583% | 4 | -83.652% | |
| 2025-02-26 | 350.00 | 350.00 | 341.00 | 348.00 | -0.571% | 73 | -84.075% | |
| 2025-02-25 | 352.00 | 352.00 | 346.75 | 350.00 | -1.408% | 430 | -84.166% | |
| 2025-02-21 | 356.00 | 356.00 | 355.00 | 355.00 | -0.838% | 2 | -84.389% | |
| 2025-02-19 | 358.00 | 358.00 | 358.00 | 358.00 | +0.845% | 3 | -84.520% | |
| 2025-02-18 | 355.00 | 355.00 | 355.00 | 355.00 | +4.103% | 1 | -84.389% | |
| 2025-02-14 | 350.00 | 350.00 | 341.01 | 341.01 | +0.297% | 51 | -83.748% | |
| 2025-02-11 | 340.00 | 340.00 | 340.00 | 340.00 | +1.480% | 1,000 | -83.700% | |
| 2025-02-10 | 335.04 | 335.04 | 335.04 | 335.04 | -4.274% | 21 | -83.459% | |
| 2025-02-06 | 330.00 | 350.00 | 330.00 | 350.00 | +7.362% | 148 | -84.166% | |
| 2025-02-04 | 319.75 | 326.00 | 319.75 | 326.00 | +0.308% | 10 | -83.000% | |
| 2025-01-31 | 325.00 | 325.00 | 325.00 | 325.00 | +3.175% | 1 | -82.948% | |
| 2025-01-30 | 311.00 | 325.00 | 311.00 | 315.00 | +1.528% | 106 | -82.406% | |
| 2025-01-29 | 310.26 | 310.26 | 310.26 | 310.26 | -0.577% | 9 | -82.138% | |
| 2025-01-27 | 317.98 | 318.00 | 312.06 | 312.06 | +0.321% | 19 | -82.241% | |
| 2025-01-23 | 317.98 | 317.98 | 311.06 | 311.06 | -2.176% | 26 | -82.184% | |
| 2025-01-21 | 317.98 | 317.98 | 317.98 | 317.98 | +2.574% | 31 | -82.571% | |
| 2025-01-17 | 307.75 | 310.00 | 307.75 | 310.00 | +0.324% | 1,020 | -82.123% | |
| 2025-01-16 | 309.00 | 309.00 | 309.00 | 309.00 | 0.000% | 1 | -82.065% | |
| 2025-01-15 | 302.10 | 309.00 | 302.10 | 309.00 | +2.318% | 693 | -82.065% | |
| 2025-01-14 | 301.60 | 309.99 | 301.60 | 302.00 | +0.133% | 57 | -81.649% | |
| 2025-01-10 | 302.00 | 302.00 | 301.60 | 301.60 | -0.789% | 5 | -81.625% | |
| 2025-01-07 | 305.00 | 309.99 | 304.00 | 304.00 | -3.493% | 7 | -81.770% | |
| 2025-01-06 | 315.00 | 315.00 | 300.61 | 315.00 | +1.613% | 1,094 | -82.406% | |
| 2024-12-23 | 312.47 | 312.47 | 310.00 | 310.00 | 0.000% | 44 | -82.123% | |
| 2024-12-20 | 310.00 | 310.00 | 310.00 | 310.00 | 0.000% | 20 | -82.123% | |
| 2024-12-18 | 310.00 | 310.00 | 310.00 | 310.00 | +1.639% | 60 | -82.123% | |
| 2024-12-17 | 328.00 | 328.00 | 305.00 | 305.00 | -7.575% | 22 | -81.830% | |
| 2024-12-12 | 330.01 | 330.01 | 330.00 | 330.00 | +0.917% | 12 | -83.206% | |
| 2024-12-10 | 327.00 | 327.00 | 327.00 | 327.00 | -1.802% | 5 | -83.052% | |
| 2024-12-06 | 333.00 | 333.00 | 333.00 | 333.00 | +1.524% | 99 | -83.357% | |
| 2024-12-05 | 328.00 | 328.00 | 328.00 | 328.00 | -0.304% | 5 | -83.104% | |
| 2024-12-04 | 328.00 | 330.00 | 325.00 | 329.00 | 0.000% | 31 | -83.155% | |
| 2024-12-03 | 330.00 | 330.00 | 327.00 | 329.00 | +0.305% | 25 | -83.155% | |
| 2024-11-27 | 329.00 | 329.00 | 328.00 | 328.00 | -0.525% | 10 | -83.104% | |
| 2024-11-25 | 329.73 | 329.73 | 329.73 | 329.73 | 0.000% | 1 | -83.192% | |
| 2024-11-21 | 329.75 | 330.00 | 329.73 | 329.73 | +1.455% | 7 | -83.192% | |
| 2024-11-20 | 330.00 | 330.00 | 325.00 | 325.00 | -1.515% | 5 | -82.948% | |
| 2024-11-15 | 333.00 | 333.00 | 330.00 | 330.00 | -1.198% | 2 | -83.206% | |
| 2024-11-13 | 334.00 | 334.00 | 334.00 | 334.00 | -0.299% | 1 | -83.407% | |
| 2024-11-11 | 335.00 | 335.00 | 335.00 | 335.00 | +3.395% | 1 | -83.457% | |
| 2024-11-08 | 335.99 | 335.99 | 324.00 | 324.00 | +0.935% | 2 | -82.895% | |
| 2024-11-06 | 319.99 | 321.00 | 319.99 | 321.00 | +0.313% | 5 | -82.735% | |
| 2024-11-05 | 320.00 | 320.00 | 320.00 | 320.00 | -0.308% | 1 | -82.681% | |
| 2024-11-01 | 310.00 | 320.99 | 310.00 | 320.99 | +5.243% | 13 | -82.735% | |
| 2024-10-30 | 305.00 | 305.00 | 305.00 | 305.00 | -1.613% | 43 | -81.830% | |
| 2024-10-24 | 298.01 | 310.00 | 298.01 | 310.00 | +5.085% | 13 | -82.123% | |
| 2024-10-22 | 294.00 | 295.00 | 294.00 | 295.00 | +1.724% | 3 | -81.214% | |
| 2024-10-21 | 290.00 | 290.00 | 290.00 | 290.00 | 0.000% | 58 | -80.890% | |
| 2024-10-18 | 285.00 | 290.00 | 285.00 | 290.00 | +3.020% | 1,001 | -80.890% | |
| 2024-10-17 | 278.00 | 281.50 | 275.80 | 281.50 | +2.174% | 1,025 | -80.313% | |
| 2024-10-16 | 275.51 | 275.51 | 275.51 | 275.51 | +0.178% | 20 | -79.885% | |
| 2024-10-15 | 280.05 | 280.05 | 275.02 | 275.02 | -1.779% | 75 | -79.849% | |
| 2024-10-14 | 275.00 | 280.00 | 275.00 | 280.00 | +2.004% | 228 | -80.207% | |
| 2024-10-11 | 280.00 | 280.00 | 274.40 | 274.50 | -3.430% | 124 | -79.811% | |
| 2024-10-10 | 275.60 | 284.25 | 275.60 | 284.25 | +3.139% | 125 | -80.503% | |
| 2024-10-09 | 275.50 | 275.60 | 275.50 | 275.60 | 0.000% | 140 | -79.891% |