RGCO
RGC Resources Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:54 PM EST
22.41USD-0.223%(-0.05)4,474
After-hoursNov 13, 2026 4:00:30 PM EST
22.43USD+0.089%(+0.02)
RGCO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 22.90 | 22.90 | 22.20 | 22.43 | -0.134% | 4,474 | 0.000% | |
| 2026-11-12 | 23.12 | 23.12 | 22.46 | 22.46 | -1.057% | 4,127 | -0.134% | |
| 2026-11-11 | 22.91 | 23.35 | 22.45 | 22.70 | 0.000% | 6,231 | -1.189% | |
| 2026-11-10 | 23.65 | 23.65 | 22.70 | 22.70 | -4.017% | 7,330 | -1.189% | |
| 2026-11-09 | 23.44 | 24.01 | 22.36 | 23.65 | +2.006% | 12,612 | -5.159% | |
| 2026-11-06 | 22.94 | 23.50 | 22.80 | 23.18 | +0.194% | 8,466 | -3.256% | |
| 2026-11-05 | 23.95 | 24.23 | 23.12 | 23.14 | -2.896% | 12,739 | -3.068% | |
| 2026-11-04 | 22.88 | 24.07 | 22.87 | 23.83 | +5.629% | 18,724 | -5.875% | |
| 2026-11-03 | 23.04 | 23.15 | 22.56 | 22.56 | -2.083% | 9,781 | -0.576% | |
| 2026-11-02 | 23.07 | 23.27 | 22.59 | 23.04 | +0.524% | 10,949 | -2.648% | |
| 2026-10-30 | 22.86 | 23.20 | 22.70 | 22.92 | +0.131% | 13,443 | -2.138% | |
| 2026-10-29 | 22.85 | 23.14 | 22.55 | 22.89 | +0.793% | 7,927 | -2.010% | |
| 2026-10-28 | 22.77 | 22.77 | 21.70 | 22.71 | +0.487% | 5,810 | -1.233% | |
| 2026-10-27 | 22.35 | 23.07 | 22.35 | 22.60 | +0.668% | 13,255 | -0.752% | |
| 2026-10-26 | 22.78 | 23.18 | 22.45 | 22.45 | -1.621% | 6,033 | -0.089% | |
| 2026-10-23 | 22.78 | 23.24 | 22.29 | 22.82 | -0.998% | 19,626 | -1.709% | |
| 2026-10-22 | 22.09 | 23.05 | 22.09 | 23.05 | +4.299% | 10,278 | -2.690% | |
| 2026-10-21 | 22.64 | 23.25 | 21.93 | 22.10 | -2.514% | 13,818 | +1.493% | |
| 2026-10-20 | 22.59 | 23.25 | 22.59 | 22.67 | +0.310% | 7,672 | -1.059% | |
| 2026-10-19 | 22.56 | 22.71 | 22.35 | 22.60 | -0.133% | 4,806 | -0.752% | |
| 2026-10-16 | 22.76 | 23.00 | 22.59 | 22.63 | -1.093% | 7,247 | -0.884% | Div $0.217 |
| 2026-10-15 | 23.15 | 23.15 | 22.54 | 22.88 | -0.565% | 10,135 | -1.967% | |
| 2026-10-14 | 22.66 | 23.15 | 22.35 | 23.01 | +1.232% | 13,272 | -2.521% | |
| 2026-10-13 | 22.66 | 22.86 | 22.25 | 22.73 | +0.531% | 12,594 | -1.320% | |
| 2026-10-12 | 22.39 | 22.77 | 22.14 | 22.61 | +1.436% | 9,401 | -0.796% | |
| 2026-10-09 | 22.59 | 22.94 | 22.03 | 22.29 | -1.415% | 18,102 | +0.628% | |
| 2026-10-08 | 21.90 | 23.15 | 21.75 | 22.61 | +3.859% | 23,350 | -0.796% | |
| 2026-10-07 | 21.44 | 21.79 | 21.20 | 21.77 | +0.694% | 15,765 | +3.032% | |
| 2026-10-06 | 21.76 | 21.82 | 21.31 | 21.62 | -0.092% | 9,972 | +3.747% | |
| 2026-10-05 | 21.61 | 22.06 | 21.58 | 21.64 | -0.734% | 15,347 | +3.651% | |
| 2026-10-02 | 21.52 | 21.83 | 21.32 | 21.80 | +0.973% | 10,338 | +2.890% | |
| 2026-10-01 | 21.47 | 21.60 | 20.94 | 21.59 | +1.504% | 10,665 | +3.891% | |
| 2026-09-30 | 21.65 | 21.71 | 20.93 | 21.27 | -1.208% | 13,077 | +5.454% | |
| 2026-09-29 | 21.68 | 21.68 | 21.40 | 21.53 | -0.324% | 7,078 | +4.180% | |
| 2026-09-28 | 21.28 | 21.60 | 21.09 | 21.60 | +1.504% | 12,326 | +3.843% | |
| 2026-09-25 | 20.77 | 21.51 | 20.71 | 21.28 | +2.406% | 17,028 | +5.404% | |
| 2026-09-24 | 20.88 | 20.91 | 20.74 | 20.78 | +0.630% | 10,405 | +7.940% | |
| 2026-09-23 | 21.16 | 21.19 | 20.60 | 20.65 | -2.318% | 19,921 | +8.620% | |
| 2026-09-22 | 21.35 | 21.43 | 21.05 | 21.14 | -0.844% | 13,170 | +6.102% | |
| 2026-09-21 | 21.12 | 21.67 | 21.12 | 21.32 | -0.234% | 11,787 | +5.206% | |
| 2026-09-18 | 21.48 | 21.63 | 21.22 | 21.37 | -1.407% | 26,263 | +4.960% | |
| 2026-09-17 | 21.53 | 21.88 | 21.43 | 21.68 | +1.238% | 9,649 | +3.483% | |
| 2026-09-16 | 21.49 | 21.90 | 21.37 | 21.41 | -0.233% | 15,161 | +4.764% | |
| 2026-09-15 | 21.10 | 21.57 | 21.10 | 21.46 | +0.846% | 10,717 | +4.520% | |
| 2026-09-14 | 21.57 | 21.70 | 21.06 | 21.28 | -0.188% | 21,436 | +5.404% | |
| 2026-09-11 | 21.69 | 21.80 | 21.22 | 21.32 | -1.479% | 13,099 | +5.206% | |
| 2026-09-10 | 21.56 | 21.64 | 21.12 | 21.64 | +1.406% | 12,446 | +3.651% | |
| 2026-09-09 | 21.52 | 21.59 | 21.33 | 21.34 | -1.112% | 10,694 | +5.108% | |
| 2026-09-08 | 21.78 | 21.92 | 21.51 | 21.58 | -1.596% | 10,275 | +3.939% | |
| 2026-09-04 | 21.63 | 21.95 | 21.62 | 21.93 | +0.920% | 9,795 | +2.280% | |
| 2026-09-03 | 21.79 | 22.05 | 21.53 | 21.73 | +0.277% | 7,602 | +3.221% | |
| 2026-09-02 | 21.76 | 22.07 | 21.57 | 21.67 | +0.464% | 20,459 | +3.507% | |
| 2026-09-01 | 21.37 | 21.68 | 21.20 | 21.57 | +0.747% | 13,199 | +3.987% | |
| 2026-08-31 | 21.62 | 21.69 | 21.31 | 21.41 | -1.154% | 10,615 | +4.764% | |
| 2026-08-28 | 21.82 | 21.89 | 21.62 | 21.66 | -0.824% | 12,663 | +3.555% | |
| 2026-08-27 | 21.69 | 21.88 | 21.69 | 21.84 | -0.660% | 7,522 | +2.701% | |
| 2026-08-26 | 22.39 | 22.39 | 21.77 | 21.98 | +0.205% | 14,233 | +2.024% | |
| 2026-08-25 | 22.05 | 22.35 | 21.61 | 21.94 | -0.948% | 18,360 | +2.233% | |
| 2026-08-24 | 22.08 | 22.28 | 21.98 | 22.15 | +0.590% | 14,598 | +1.264% | |
| 2026-08-21 | 22.11 | 22.12 | 21.57 | 22.02 | -0.227% | 19,622 | +1.862% | |
| 2026-08-20 | 21.84 | 22.38 | 21.50 | 22.07 | +0.961% | 13,829 | +1.631% | |
| 2026-08-19 | 21.72 | 21.93 | 21.54 | 21.86 | +1.344% | 19,026 | +2.608% | |
| 2026-08-18 | 21.27 | 21.84 | 21.27 | 21.57 | +1.363% | 11,998 | +3.987% | |
| 2026-08-17 | 21.74 | 21.74 | 21.25 | 21.28 | -1.207% | 21,146 | +5.404% | |
| 2026-08-14 | 21.58 | 21.89 | 21.54 | 21.54 | -0.829% | 11,155 | +4.132% | |
| 2026-08-13 | 21.51 | 21.76 | 21.31 | 21.72 | +0.695% | 8,919 | +3.269% | |
| 2026-08-12 | 21.29 | 21.87 | 21.28 | 21.57 | +1.363% | 11,014 | +3.987% | |
| 2026-08-11 | 21.35 | 21.66 | 21.11 | 21.28 | -1.436% | 31,667 | +5.404% | |
| 2026-08-10 | 21.63 | 21.87 | 21.30 | 21.59 | -1.280% | 23,806 | +3.891% | |
| 2026-08-07 | 21.71 | 21.94 | 21.51 | 21.87 | -0.319% | 13,195 | +2.561% | |
| 2026-08-06 | 21.41 | 22.15 | 21.39 | 21.94 | +1.106% | 19,193 | +2.233% | |
| 2026-08-05 | 22.43 | 22.43 | 21.36 | 21.70 | -2.647% | 15,985 | +3.364% | |
| 2026-08-04 | 21.59 | 22.55 | 21.54 | 22.29 | +3.723% | 31,745 | +0.628% | |
| 2026-08-03 | 21.70 | 22.28 | 21.40 | 21.49 | +0.421% | 16,461 | +4.374% | |
| 2026-07-31 | 21.94 | 22.00 | 21.40 | 21.40 | -0.742% | 17,135 | +4.813% | |
| 2026-07-30 | 22.09 | 22.13 | 21.55 | 21.56 | -3.621% | 12,554 | +4.035% | |
| 2026-07-29 | 23.10 | 23.10 | 22.32 | 22.37 | -2.654% | 8,146 | +0.268% | |
| 2026-07-28 | 22.65 | 23.19 | 22.12 | 22.98 | +3.304% | 10,912 | -2.393% | |
| 2026-07-27 | 22.42 | 23.00 | 22.15 | 22.25 | +1.114% | 22,879 | +0.832% | |
| 2026-07-24 | 22.42 | 23.75 | 21.92 | 22.00 | -0.542% | 19,567 | +1.955% | |
| 2026-07-23 | 22.79 | 23.99 | 22.12 | 22.12 | -4.118% | 19,468 | +1.401% | |
| 2026-07-22 | 23.10 | 23.66 | 23.02 | 23.07 | -2.822% | 12,005 | -2.774% | |
| 2026-07-21 | 23.85 | 24.14 | 23.43 | 23.74 | -0.960% | 15,413 | -5.518% | |
| 2026-07-20 | 24.25 | 24.59 | 23.85 | 23.97 | -2.083% | 12,812 | -6.425% | |
| 2026-07-17 | 26.10 | 26.10 | 24.48 | 24.48 | -7.762% | 18,958 | -8.374% | Div $0.217 |
| 2026-07-16 | 25.33 | 27.17 | 25.07 | 26.54 | +6.415% | 25,717 | -15.486% | |
| 2026-07-15 | 25.08 | 25.32 | 24.51 | 24.94 | +0.403% | 20,482 | -10.064% | |
| 2026-07-14 | 24.50 | 25.12 | 24.50 | 24.84 | +1.346% | 6,336 | -9.702% | |
| 2026-07-13 | 24.16 | 27.98 | 23.95 | 24.51 | +1.617% | 13,579 | -8.486% | |
| 2026-07-10 | 24.05 | 24.35 | 24.02 | 24.12 | -0.124% | 6,510 | -7.007% | |
| 2026-07-09 | 23.86 | 24.54 | 23.86 | 24.15 | +0.541% | 4,985 | -7.122% | |
| 2026-07-08 | 23.95 | 24.06 | 23.76 | 24.02 | +1.265% | 7,815 | -6.619% | |
| 2026-07-07 | 23.86 | 25.09 | 23.72 | 23.72 | +0.893% | 13,498 | -5.438% | |
| 2026-07-06 | 24.03 | 24.12 | 23.51 | 23.51 | -2.286% | 5,606 | -4.594% | |
| 2026-07-02 | 24.37 | 24.43 | 23.50 | 24.06 | -0.865% | 10,592 | -6.775% | |
| 2026-07-01 | 23.89 | 24.48 | 23.89 | 24.27 | +1.548% | 7,171 | -7.581% | |
| 2026-06-30 | 23.96 | 24.34 | 23.59 | 23.90 | +0.462% | 8,905 | -6.151% | |
| 2026-06-29 | 23.79 | 24.50 | 23.67 | 23.79 | +0.720% | 18,505 | -5.717% | |
| 2026-06-26 | 24.68 | 25.18 | 23.61 | 23.62 | -4.140% | 105,133 | -5.038% | |
| 2026-06-25 | 25.03 | 25.22 | 24.42 | 24.64 | -1.558% | 6,267 | -8.969% | |
| 2026-06-24 | 24.49 | 26.63 | 24.38 | 25.03 | +2.414% | 34,255 | -10.388% | |
| 2026-06-23 | 24.33 | 24.50 | 24.02 | 24.44 | +1.495% | 7,790 | -8.224% | |
| 2026-06-22 | 24.35 | 24.35 | 23.95 | 24.08 | -1.634% | 12,581 | -6.852% | |
| 2026-06-18 | 24.42 | 24.50 | 23.82 | 24.48 | +2.900% | 25,700 | -8.374% | |
| 2026-06-17 | 24.07 | 24.41 | 23.79 | 23.79 | -0.751% | 10,441 | -5.717% | |
| 2026-06-16 | 24.47 | 24.50 | 23.97 | 23.97 | -0.950% | 10,696 | -6.425% | |
| 2026-06-15 | 24.03 | 24.20 | 23.58 | 24.20 | +1.086% | 6,436 | -7.314% | |
| 2026-06-12 | 23.88 | 24.00 | 23.50 | 23.94 | +1.183% | 8,622 | -6.307% | |
| 2026-06-11 | 23.73 | 23.83 | 23.01 | 23.66 | -0.295% | 7,351 | -5.199% | |
| 2026-06-10 | 23.48 | 23.73 | 23.36 | 23.73 | +1.715% | 13,933 | -5.478% | |
| 2026-06-09 | 22.73 | 23.44 | 22.30 | 23.33 | +3.827% | 10,444 | -3.858% | |
| 2026-06-08 | 22.81 | 23.09 | 22.19 | 22.47 | -2.006% | 9,825 | -0.178% | |
| 2026-06-05 | 22.60 | 23.27 | 22.45 | 22.93 | +2.366% | 9,430 | -2.181% | |
| 2026-06-04 | 22.65 | 22.77 | 22.40 | 22.40 | +0.584% | 5,785 | +0.134% | |
| 2026-06-03 | 22.02 | 22.54 | 22.01 | 22.27 | -2.836% | 13,516 | +0.718% | |
| 2026-06-02 | 23.44 | 23.44 | 22.44 | 22.92 | +0.087% | 5,229 | -2.138% | |
| 2026-06-01 | 23.20 | 23.20 | 22.90 | 22.90 | -0.651% | 6,717 | -2.052% | |
| 2026-05-29 | 23.10 | 23.30 | 22.63 | 23.05 | +0.348% | 8,380 | -2.690% | |
| 2026-05-28 | 23.15 | 23.29 | 22.50 | 22.97 | -0.692% | 7,995 | -2.351% | |
| 2026-05-27 | 22.51 | 23.45 | 22.51 | 23.13 | +1.447% | 9,048 | -3.026% | |
| 2026-05-26 | 22.42 | 22.93 | 22.30 | 22.80 | +1.333% | 10,879 | -1.623% | |
| 2026-05-22 | 23.03 | 23.03 | 22.00 | 22.50 | -1.272% | 7,414 | -0.311% | |
| 2026-05-21 | 23.17 | 23.34 | 22.00 | 22.79 | -2.524% | 14,944 | -1.580% | |
| 2026-05-20 | 22.97 | 23.67 | 22.80 | 23.38 | +0.732% | 9,571 | -4.063% | |
| 2026-05-19 | 22.29 | 23.99 | 22.29 | 23.21 | +2.836% | 13,282 | -3.361% | |
| 2026-05-18 | 22.34 | 23.04 | 22.34 | 22.57 | +1.896% | 9,680 | -0.620% | |
| 2026-05-15 | 22.87 | 23.48 | 22.04 | 22.15 | -4.237% | 14,441 | +1.264% | |
| 2026-05-14 | 23.23 | 23.45 | 23.13 | 23.13 | -0.473% | 4,585 | -3.026% | |
| 2026-05-13 | 23.17 | 23.58 | 23.10 | 23.24 | -0.896% | 8,938 | -3.485% | |
| 2026-05-12 | 23.23 | 23.70 | 23.23 | 23.45 | +1.735% | 5,914 | -4.350% | |
| 2026-05-11 | 23.47 | 23.50 | 22.94 | 23.05 | -0.647% | 8,323 | -2.690% | |
| 2026-05-08 | 23.60 | 23.80 | 23.06 | 23.20 | -1.903% | 13,486 | -3.319% | |
| 2026-05-07 | 24.38 | 24.38 | 22.27 | 23.65 | +4.277% | 13,988 | -5.159% | |
| 2026-05-06 | 23.38 | 23.38 | 22.68 | 22.68 | -2.410% | 9,242 | -1.102% | |
| 2026-05-05 | 23.33 | 23.42 | 22.69 | 23.24 | +1.707% | 11,432 | -3.485% | |
| 2026-05-04 | 24.50 | 24.50 | 22.70 | 22.85 | -6.352% | 16,114 | -1.838% | |
| 2026-05-01 | 22.92 | 24.45 | 22.63 | 24.40 | +7.347% | 25,943 | -8.074% | |
| 2026-04-30 | 22.05 | 22.79 | 21.90 | 22.73 | +2.572% | 15,796 | -1.320% | |
| 2026-04-29 | 21.93 | 22.40 | 21.93 | 22.16 | -0.360% | 7,007 | +1.218% | |
| 2026-04-28 | 21.85 | 22.56 | 21.85 | 22.24 | +1.785% | 5,976 | +0.854% | |
| 2026-04-27 | 21.93 | 22.18 | 21.81 | 21.85 | -1.042% | 6,307 | +2.654% | |
| 2026-04-24 | 22.34 | 22.39 | 21.70 | 22.08 | -2.646% | 7,362 | +1.585% | |
| 2026-04-23 | 21.41 | 22.68 | 21.41 | 22.68 | +5.636% | 14,085 | -1.102% | |
| 2026-04-22 | 21.20 | 22.05 | 21.20 | 21.47 | +1.274% | 6,987 | +4.471% | |
| 2026-04-21 | 22.03 | 22.03 | 21.20 | 21.20 | -3.108% | 14,155 | +5.802% | |
| 2026-04-20 | 22.39 | 22.70 | 21.88 | 21.88 | -2.756% | 11,854 | +2.514% | |
| 2026-04-17 | 22.64 | 22.82 | 21.99 | 22.50 | -1.704% | 8,517 | -0.311% | Div $0.217 |
| 2026-04-16 | 22.32 | 22.95 | 22.16 | 22.89 | +1.960% | 11,664 | -2.010% | |
| 2026-04-15 | 22.78 | 22.78 | 22.39 | 22.45 | -2.349% | 7,753 | -0.089% | |
| 2026-04-14 | 23.27 | 23.79 | 22.99 | 22.99 | -1.920% | 5,486 | -2.436% | |
| 2026-04-13 | 23.35 | 23.89 | 22.68 | 23.44 | +1.165% | 5,901 | -4.309% | |
| 2026-04-10 | 23.20 | 23.23 | 23.17 | 23.17 | -3.216% | 4,497 | -3.194% | |
| 2026-04-09 | 23.25 | 24.00 | 22.83 | 23.94 | +2.395% | 15,382 | -6.307% | |
| 2026-04-08 | 22.09 | 23.76 | 21.63 | 23.38 | +8.091% | 39,039 | -4.063% | |
| 2026-04-07 | 21.78 | 21.80 | 21.63 | 21.63 | -0.139% | 9,666 | +3.699% | |
| 2026-04-06 | 21.86 | 22.20 | 21.66 | 21.66 | -0.276% | 9,115 | +3.555% | |
| 2026-04-02 | 21.82 | 21.82 | 21.54 | 21.72 | +0.323% | 6,251 | +3.269% | |
| 2026-04-01 | 21.99 | 22.25 | 21.65 | 21.65 | -1.814% | 10,946 | +3.603% | |
| 2026-03-31 | 22.01 | 22.11 | 21.36 | 22.05 | +0.227% | 8,182 | +1.723% | |
| 2026-03-30 | 21.36 | 22.05 | 21.36 | 22.00 | +3.872% | 10,351 | +1.955% | |
| 2026-03-27 | 21.29 | 21.59 | 21.06 | 21.18 | +0.142% | 5,875 | +5.902% | |
| 2026-03-26 | 21.06 | 21.79 | 21.06 | 21.15 | +0.284% | 7,665 | +6.052% | |
| 2026-03-25 | 21.48 | 21.48 | 21.07 | 21.09 | -2.044% | 6,744 | +6.354% | |
| 2026-03-24 | 21.57 | 21.59 | 21.35 | 21.53 | -1.419% | 5,663 | +4.180% | |
| 2026-03-23 | 21.56 | 22.11 | 21.47 | 21.84 | +2.439% | 11,424 | +2.701% | |
| 2026-03-20 | 21.03 | 21.52 | 21.01 | 21.32 | +1.475% | 46,230 | +5.206% | |
| 2026-03-19 | 21.06 | 21.21 | 21.01 | 21.01 | -0.332% | 11,200 | +6.759% | |
| 2026-03-18 | 21.32 | 22.13 | 21.06 | 21.08 | -1.633% | 17,973 | +6.404% | |
| 2026-03-17 | 21.67 | 21.81 | 21.43 | 21.43 | -2.413% | 11,040 | +4.666% | |
| 2026-03-16 | 21.75 | 21.99 | 21.63 | 21.96 | +1.245% | 8,964 | +2.140% | |
| 2026-03-13 | 21.81 | 22.00 | 21.60 | 21.69 | -0.959% | 8,966 | +3.412% | |
| 2026-03-12 | 21.82 | 22.41 | 21.64 | 21.90 | -1.351% | 7,369 | +2.420% | |
| 2026-03-11 | 22.32 | 22.45 | 21.93 | 22.20 | -1.025% | 9,115 | +1.036% | |
| 2026-03-10 | 22.65 | 22.87 | 22.37 | 22.43 | -1.363% | 11,029 | 0.000% | |
| 2026-03-09 | 22.30 | 22.74 | 22.20 | 22.74 | +1.067% | 8,870 | -1.363% | |
| 2026-03-06 | 22.29 | 22.62 | 22.04 | 22.50 | -0.750% | 15,361 | -0.311% | |
| 2026-03-05 | 22.67 | 22.88 | 22.48 | 22.67 | 0.000% | 21,483 | -1.059% | |
| 2026-03-04 | 21.89 | 22.75 | 21.89 | 22.67 | +1.477% | 11,265 | -1.059% | |
| 2026-03-03 | 21.91 | 22.65 | 21.91 | 22.34 | +1.040% | 10,326 | +0.403% | |
| 2026-03-02 | 21.91 | 22.34 | 21.91 | 22.11 | +0.227% | 7,018 | +1.447% | |
| 2026-02-27 | 21.99 | 22.45 | 21.99 | 22.06 | -0.898% | 11,083 | +1.677% | |
| 2026-02-26 | 21.91 | 22.45 | 21.71 | 22.26 | +2.110% | 11,301 | +0.764% | |
| 2026-02-25 | 21.20 | 21.92 | 21.20 | 21.80 | +2.492% | 10,503 | +2.890% | |
| 2026-02-24 | 21.14 | 21.37 | 21.01 | 21.27 | +1.045% | 7,518 | +5.454% | |
| 2026-02-23 | 21.18 | 21.39 | 21.05 | 21.05 | -0.095% | 17,533 | +6.556% | |
| 2026-02-20 | 20.97 | 21.25 | 20.86 | 21.07 | +0.429% | 7,782 | +6.455% | |
| 2026-02-19 | 21.07 | 21.62 | 20.84 | 20.98 | -0.427% | 11,683 | +6.911% | |
| 2026-02-18 | 22.00 | 22.00 | 21.06 | 21.07 | -4.401% | 17,158 | +6.455% | |
| 2026-02-17 | 21.86 | 22.27 | 21.62 | 22.04 | +0.823% | 5,596 | +1.770% | |
| 2026-02-13 | 21.51 | 22.09 | 21.51 | 21.86 | +0.830% | 6,278 | +2.608% | |
| 2026-02-12 | 21.47 | 21.75 | 21.47 | 21.68 | +0.978% | 8,624 | +3.459% | |
| 2026-02-11 | 21.71 | 21.71 | 21.47 | 21.47 | -0.371% | 6,344 | +4.471% | |
| 2026-02-10 | 21.70 | 22.37 | 21.55 | 21.55 | -0.645% | 8,129 | +4.084% | |
| 2026-02-09 | 21.80 | 21.92 | 21.49 | 21.69 | -0.732% | 11,018 | +3.412% | |
| 2026-02-06 | 22.64 | 23.07 | 21.85 | 21.85 | -2.846% | 10,445 | +2.654% | |
| 2026-02-05 | 22.63 | 23.17 | 22.45 | 22.49 | -0.619% | 14,771 | -0.267% | |
| 2026-02-04 | 22.80 | 22.80 | 21.74 | 22.63 | -0.396% | 6,487 | -0.884% | |
| 2026-02-03 | 22.24 | 22.73 | 21.79 | 22.72 | +2.250% | 8,110 | -1.276% | |
| 2026-02-02 | 21.70 | 22.40 | 21.70 | 22.22 | +2.349% | 18,207 | +0.945% | |
| 2026-01-30 | 21.20 | 21.85 | 21.20 | 21.71 | +1.543% | 18,373 | +3.316% | |
| 2026-01-29 | 21.16 | 21.62 | 20.98 | 21.38 | +3.686% | 7,300 | +4.911% | |
| 2026-01-28 | 20.99 | 21.03 | 20.55 | 20.62 | -1.903% | 11,090 | +8.778% | |
| 2026-01-27 | 21.02 | 21.24 | 21.00 | 21.02 | -0.896% | 7,121 | +6.708% | |
| 2026-01-26 | 20.74 | 21.34 | 20.74 | 21.21 | +0.307% | 6,773 | +5.752% | |
| 2026-01-23 | 21.43 | 21.65 | 21.06 | 21.14 | -1.788% | 7,327 | +6.077% | |
| 2026-01-22 | 21.99 | 21.99 | 21.34 | 21.53 | -1.958% | 9,497 | +4.180% | |
| 2026-01-21 | 21.31 | 21.98 | 21.23 | 21.96 | +3.512% | 13,463 | +2.140% | |
| 2026-01-20 | 21.46 | 21.47 | 21.10 | 21.21 | -1.873% | 13,180 | +5.727% | |
| 2026-01-16 | 21.91 | 21.93 | 21.51 | 21.62 | -2.481% | 12,316 | +3.747% | Div $0.217 |
| 2026-01-15 | 21.47 | 22.34 | 21.30 | 22.17 | +3.841% | 20,224 | +1.173% | |
| 2026-01-14 | 20.89 | 21.36 | 20.80 | 21.35 | +2.595% | 9,987 | +5.059% | |
| 2026-01-13 | 20.92 | 21.12 | 20.79 | 20.81 | +0.048% | 11,833 | +7.785% | |
| 2026-01-12 | 20.84 | 20.95 | 20.72 | 20.80 | +0.435% | 11,225 | +7.837% | |
| 2026-01-09 | 20.87 | 21.04 | 20.66 | 20.71 | -0.433% | 13,187 | +8.305% | |
| 2026-01-08 | 20.71 | 21.31 | 20.71 | 20.80 | -0.216% | 11,962 | +7.837% | |
| 2026-01-07 | 21.28 | 21.38 | 20.73 | 20.84 | -1.162% | 22,670 | +7.604% | |
| 2026-01-06 | 21.06 | 21.19 | 20.96 | 21.09 | -0.237% | 15,184 | +6.354% | |
| 2026-01-05 | 21.27 | 21.35 | 21.11 | 21.14 | -1.215% | 10,875 | +6.102% | |
| 2026-01-02 | 21.28 | 21.42 | 21.06 | 21.40 | +0.469% | 9,981 | +4.813% | |
| 2025-12-31 | 21.50 | 21.50 | 21.08 | 21.30 | -0.514% | 5,717 | +5.305% | |
| 2025-12-30 | 21.64 | 21.67 | 21.41 | 21.41 | -1.427% | 11,255 | +4.764% | |
| 2025-12-29 | 22.10 | 22.49 | 21.60 | 21.72 | -0.504% | 14,358 | +3.269% | |
| 2025-12-26 | 22.03 | 22.27 | 21.73 | 21.83 | -1.222% | 6,690 | +2.749% | |
| 2025-12-24 | 22.48 | 22.48 | 22.05 | 22.10 | -0.136% | 5,067 | +1.493% | |
| 2025-12-23 | 22.38 | 22.64 | 22.12 | 22.13 | -1.993% | 6,705 | +1.356% | |
| 2025-12-22 | 23.05 | 23.28 | 22.54 | 22.58 | -2.082% | 14,519 | -0.664% | |
| 2025-12-19 | 23.65 | 23.65 | 23.06 | 23.06 | -2.495% | 39,262 | -2.732% | |
| 2025-12-18 | 22.49 | 23.77 | 22.49 | 23.65 | +2.781% | 19,326 | -5.159% | |
| 2025-12-17 | 23.01 | 23.04 | 22.52 | 23.01 | -0.174% | 10,151 | -2.521% | |
| 2025-12-16 | 23.17 | 23.59 | 22.89 | 23.05 | 0.000% | 14,453 | -2.690% | |
| 2025-12-15 | 22.48 | 23.18 | 22.44 | 23.05 | +1.587% | 15,865 | -2.690% | |
| 2025-12-12 | 22.50 | 22.97 | 22.10 | 22.69 | +1.658% | 12,792 | -1.146% | |
| 2025-12-11 | 22.36 | 22.98 | 22.05 | 22.32 | -0.402% | 7,034 | +0.493% | |
| 2025-12-10 | 22.17 | 22.91 | 22.04 | 22.41 | +1.587% | 17,023 | +0.089% | |
| 2025-12-09 | 21.86 | 22.37 | 21.86 | 22.06 | +0.547% | 5,131 | +1.677% | |
| 2025-12-08 | 22.15 | 22.42 | 21.94 | 21.94 | -0.409% | 12,031 | +2.233% | |
| 2025-12-05 | 22.07 | 22.07 | 21.96 | 22.03 | -0.407% | 4,524 | +1.816% | |
| 2025-12-04 | 22.18 | 22.31 | 22.12 | 22.12 | -1.907% | 5,106 | +1.401% | |
| 2025-12-03 | 22.11 | 22.55 | 22.07 | 22.55 | +2.314% | 10,423 | -0.532% | |
| 2025-12-02 | 22.36 | 22.36 | 21.99 | 22.04 | -1.033% | 5,067 | +1.770% | |
| 2025-12-01 | 22.34 | 22.45 | 21.98 | 22.27 | -1.285% | 6,953 | +0.718% | |
| 2025-11-28 | 22.20 | 22.60 | 22.20 | 22.56 | +1.075% | 5,873 | -0.576% | |
| 2025-11-26 | 22.12 | 22.59 | 22.00 | 22.32 | -0.535% | 16,594 | +0.493% | |
| 2025-11-25 | 22.76 | 22.83 | 22.00 | 22.44 | -0.267% | 14,972 | -0.045% | |
| 2025-11-24 | 21.66 | 22.73 | 21.66 | 22.50 | +0.223% | 10,495 | -0.311% | |
| 2025-11-21 | 20.88 | 22.45 | 20.88 | 22.45 | +7.058% | 16,842 | -0.089% | |
| 2025-11-20 | 21.29 | 21.48 | 20.97 | 20.97 | -0.522% | 5,581 | +6.962% | |
| 2025-11-19 | 21.30 | 21.51 | 21.00 | 21.08 | -3.347% | 16,885 | +6.404% | |
| 2025-11-18 | 21.56 | 22.07 | 21.56 | 21.81 | +2.975% | 7,948 | +2.843% | |
| 2025-11-17 | 21.34 | 21.50 | 21.02 | 21.18 | -1.120% | 6,032 | +5.902% | |
| 2025-11-14 | 21.58 | 21.70 | 21.02 | 21.42 | -1.743% | 5,756 | +4.715% | |
| 2025-11-13 | 21.02 | 22.00 | 21.02 | 21.80 | +2.444% | 9,394 | +2.890% | |
| 2025-11-12 | 21.30 | 21.56 | 21.00 | 21.28 | +0.710% | 10,155 | +5.404% | |
| 2025-11-11 | 21.23 | 21.23 | 21.01 | 21.13 | -0.471% | 4,710 | +6.152% | |
| 2025-11-10 | 21.15 | 21.32 | 20.89 | 21.23 | +1.530% | 5,260 | +5.652% | |
| 2025-11-07 | 20.79 | 21.11 | 20.79 | 20.91 | -0.143% | 6,590 | +7.269% | |
| 2025-11-06 | 20.99 | 21.08 | 20.80 | 20.94 | +0.143% | 12,059 | +7.116% | |
| 2025-11-05 | 20.99 | 21.17 | 20.80 | 20.91 | +0.240% | 12,348 | +7.269% | |
| 2025-11-04 | 20.87 | 21.07 | 20.80 | 20.86 | -0.191% | 13,776 | +7.526% | |
| 2025-11-03 | 20.94 | 21.12 | 20.75 | 20.90 | +0.917% | 9,448 | +7.321% | |
| 2025-10-31 | 20.90 | 21.00 | 20.71 | 20.71 | -1.334% | 11,982 | +8.305% | |
| 2025-10-30 | 20.91 | 21.30 | 20.90 | 20.99 | +0.383% | 4,591 | +6.860% | |
| 2025-10-29 | 21.45 | 21.45 | 20.85 | 20.91 | -2.290% | 16,382 | +7.269% | |
| 2025-10-28 | 21.24 | 21.47 | 21.21 | 21.40 | +1.566% | 6,494 | +4.813% | |
| 2025-10-27 | 21.48 | 21.48 | 21.06 | 21.07 | -1.909% | 10,123 | +6.455% | |
| 2025-10-24 | 21.58 | 21.58 | 21.35 | 21.48 | 0.000% | 5,812 | +4.423% | |
| 2025-10-23 | 21.73 | 21.73 | 21.48 | 21.48 | -1.918% | 4,054 | +4.423% | |
| 2025-10-22 | 21.48 | 21.94 | 21.30 | 21.90 | +2.480% | 18,531 | +2.420% | |
| 2025-10-21 | 21.31 | 21.45 | 21.30 | 21.37 | -0.651% | 7,350 | +4.960% | |
| 2025-10-20 | 21.46 | 21.70 | 21.36 | 21.51 | +0.326% | 11,703 | +4.277% | |
| 2025-10-17 | 21.30 | 21.85 | 21.30 | 21.44 | -0.047% | 6,944 | +4.618% | Div $0.207 |
| 2025-10-16 | 21.53 | 21.71 | 21.30 | 21.45 | +0.234% | 9,616 | +4.569% | |
| 2025-10-15 | 21.32 | 21.45 | 21.32 | 21.40 | -0.140% | 6,227 | +4.813% | |
| 2025-10-14 | 21.28 | 21.68 | 21.28 | 21.43 | -1.517% | 6,739 | +4.666% | |
| 2025-10-13 | 21.25 | 21.80 | 21.16 | 21.76 | +2.545% | 6,807 | +3.079% | |
| 2025-10-10 | 21.53 | 22.34 | 21.00 | 21.22 | -1.986% | 11,047 | +5.702% | |
| 2025-10-09 | 22.10 | 22.16 | 21.63 | 21.65 | -1.457% | 5,125 | +3.603% | |
| 2025-10-08 | 21.75 | 22.03 | 21.75 | 21.97 | +1.291% | 9,955 | +2.094% | |
| 2025-10-07 | 21.86 | 22.00 | 21.64 | 21.69 | -0.138% | 10,720 | +3.412% | |
| 2025-10-06 | 21.75 | 22.40 | 21.70 | 21.72 | +0.370% | 13,438 | +3.269% | |
| 2025-10-03 | 21.88 | 22.05 | 21.60 | 21.64 | -1.187% | 8,508 | +3.651% | |
| 2025-10-02 | 22.48 | 22.48 | 21.65 | 21.90 | -2.667% | 7,587 | +2.420% | |
| 2025-10-01 | 22.28 | 22.83 | 22.28 | 22.50 | +0.267% | 15,910 | -0.311% | |
| 2025-09-30 | 22.25 | 22.45 | 22.25 | 22.44 | +0.763% | 11,256 | -0.045% | |
| 2025-09-29 | 22.75 | 22.75 | 22.27 | 22.27 | -1.981% | 7,661 | +0.718% | |
| 2025-09-26 | 22.73 | 22.91 | 22.28 | 22.72 | -0.351% | 21,890 | -1.276% | |
| 2025-09-25 | 22.71 | 23.03 | 22.71 | 22.80 | +0.352% | 8,650 | -1.623% | |
| 2025-09-24 | 22.74 | 22.74 | 22.39 | 22.72 | +0.754% | 8,747 | -1.276% | |
| 2025-09-23 | 22.55 | 22.74 | 22.31 | 22.55 | +0.133% | 10,496 | -0.532% | |
| 2025-09-22 | 22.61 | 22.97 | 22.30 | 22.52 | -0.793% | 16,446 | -0.400% | |
| 2025-09-19 | 22.65 | 22.84 | 22.40 | 22.70 | -0.264% | 40,870 | -1.189% | |
| 2025-09-18 | 22.27 | 22.98 | 22.25 | 22.76 | +2.430% | 17,061 | -1.450% | |
| 2025-09-17 | 22.22 | 22.64 | 22.14 | 22.22 | 0.000% | 13,989 | +0.945% | |
| 2025-09-16 | 21.82 | 22.23 | 21.82 | 22.22 | +1.461% | 15,392 | +0.945% | |
| 2025-09-15 | 21.79 | 22.03 | 21.50 | 21.90 | +0.505% | 20,025 | +2.420% | |
| 2025-09-12 | 22.23 | 22.45 | 21.75 | 21.79 | -2.658% | 16,786 | +2.937% | |
| 2025-09-11 | 22.09 | 22.48 | 22.07 | 22.39 | +1.658% | 11,025 | +0.201% | |
| 2025-09-10 | 22.07 | 22.20 | 22.02 | 22.02 | +0.640% | 8,003 | +1.862% | |
| 2025-09-09 | 22.27 | 22.28 | 21.81 | 21.88 | -0.545% | 10,544 | +2.514% | |
| 2025-09-08 | 22.46 | 22.61 | 21.54 | 22.00 | -2.048% | 18,563 | +1.955% | |
| 2025-09-05 | 22.69 | 22.69 | 22.39 | 22.46 | -1.275% | 5,602 | -0.134% | |
| 2025-09-04 | 22.41 | 22.82 | 22.16 | 22.75 | +1.835% | 11,011 | -1.407% | |
| 2025-09-03 | 22.08 | 22.68 | 21.65 | 22.34 | +0.972% | 16,896 | +0.403% | |
| 2025-09-02 | 22.01 | 22.13 | 21.32 | 22.13 | -0.517% | 24,550 | +1.379% | |
| 2025-08-29 | 22.18 | 22.29 | 22.06 | 22.24 | +0.293% | 6,282 | +0.854% | |
| 2025-08-28 | 22.20 | 22.39 | 21.69 | 22.18 | -0.292% | 18,410 | +1.150% | |
| 2025-08-27 | 22.07 | 22.39 | 22.07 | 22.24 | -0.291% | 4,759 | +0.854% | |
| 2025-08-26 | 22.07 | 22.55 | 22.07 | 22.30 | +0.337% | 9,909 | +0.560% | |
| 2025-08-25 | 22.95 | 22.95 | 22.09 | 22.23 | -3.725% | 20,217 | +0.900% | |
| 2025-08-22 | 22.26 | 23.18 | 22.16 | 23.09 | +5.194% | 27,206 | -2.858% | |
| 2025-08-21 | 21.61 | 22.24 | 21.36 | 21.95 | +1.059% | 15,257 | +2.187% | |
| 2025-08-20 | 21.14 | 21.92 | 21.10 | 21.72 | +1.638% | 18,044 | +3.269% | |
| 2025-08-19 | 21.00 | 21.37 | 20.78 | 21.37 | +1.762% | 36,102 | +4.960% | |
| 2025-08-18 | 21.21 | 21.41 | 20.95 | 21.00 | -1.961% | 17,423 | +6.810% | |
| 2025-08-15 | 22.10 | 22.10 | 21.00 | 21.42 | -2.636% | 14,486 | +4.715% | |
| 2025-08-14 | 22.68 | 22.68 | 21.83 | 22.00 | -3.678% | 10,424 | +1.955% | |
| 2025-08-13 | 22.97 | 23.00 | 22.61 | 22.84 | -0.306% | 22,391 | -1.795% | |
| 2025-08-12 | 21.23 | 22.98 | 21.23 | 22.91 | +6.163% | 51,825 | -2.095% | |
| 2025-08-11 | 21.34 | 21.74 | 21.12 | 21.58 | +1.410% | 18,637 | +3.939% | |
| 2025-08-08 | 21.22 | 21.36 | 21.02 | 21.28 | +1.721% | 11,024 | +5.404% | |
| 2025-08-07 | 21.30 | 21.30 | 20.62 | 20.92 | -2.106% | 7,862 | +7.218% | |
| 2025-08-06 | 21.09 | 21.41 | 21.05 | 21.37 | +1.520% | 15,502 | +4.960% | |
| 2025-08-05 | 21.62 | 21.64 | 20.98 | 21.05 | -2.771% | 17,371 | +6.556% | |
| 2025-08-04 | 19.98 | 21.73 | 19.98 | 21.65 | +10.010% | 35,550 | +3.603% | |
| 2025-08-01 | 20.11 | 20.11 | 19.68 | 19.68 | -2.284% | 19,877 | +13.974% | |
| 2025-07-31 | 20.25 | 20.53 | 20.00 | 20.14 | -0.297% | 19,379 | +11.370% | |
| 2025-07-30 | 20.51 | 20.85 | 20.02 | 20.20 | -1.703% | 25,411 | +11.040% | |
| 2025-07-29 | 20.64 | 20.85 | 20.50 | 20.55 | +0.195% | 24,707 | +9.148% | |
| 2025-07-28 | 20.50 | 20.79 | 20.50 | 20.51 | -0.533% | 16,930 | +9.361% | |
| 2025-07-25 | 20.67 | 20.82 | 20.18 | 20.62 | -0.242% | 23,143 | +8.778% | |
| 2025-07-24 | 20.83 | 20.86 | 20.67 | 20.67 | -1.525% | 8,248 | +8.515% | |
| 2025-07-23 | 21.11 | 21.11 | 20.75 | 20.99 | +0.191% | 11,735 | +6.860% | |
| 2025-07-22 | 20.99 | 21.18 | 20.70 | 20.95 | +1.551% | 16,365 | +7.064% | |
| 2025-07-21 | 20.68 | 21.18 | 20.52 | 20.63 | +0.585% | 21,546 | +8.725% | |
| 2025-07-18 | 21.75 | 21.75 | 20.46 | 20.51 | -6.047% | 21,026 | +9.361% | Div $0.207 |
| 2025-07-17 | 21.95 | 22.75 | 21.60 | 21.83 | +0.138% | 24,390 | +2.749% | |
| 2025-07-16 | 22.00 | 23.22 | 21.60 | 21.80 | -0.457% | 38,793 | +2.890% | |
| 2025-07-15 | 22.80 | 22.80 | 21.72 | 21.90 | -3.652% | 30,560 | +2.420% | |
| 2025-07-14 | 22.49 | 22.93 | 22.49 | 22.73 | +1.067% | 8,019 | -1.320% | |
| 2025-07-11 | 22.68 | 22.68 | 22.27 | 22.49 | -0.925% | 9,508 | -0.267% | |
| 2025-07-10 | 22.90 | 22.93 | 22.42 | 22.70 | -1.046% | 16,789 | -1.189% | |
| 2025-07-09 | 23.00 | 23.37 | 22.65 | 22.94 | -0.217% | 11,910 | -2.223% | |
| 2025-07-08 | 22.68 | 23.50 | 22.56 | 22.99 | +1.951% | 20,034 | -2.436% | |
| 2025-07-07 | 22.64 | 23.43 | 22.55 | 22.55 | -0.177% | 19,367 | -0.532% | |
| 2025-07-03 | 22.80 | 23.00 | 22.38 | 22.59 | -0.878% | 17,258 | -0.708% | |
| 2025-07-02 | 22.77 | 23.49 | 22.52 | 22.79 | -0.219% | 38,792 | -1.580% | |
| 2025-07-01 | 22.38 | 22.85 | 22.00 | 22.84 | +2.055% | 5,221 | -1.795% | |
| 2025-06-30 | 23.56 | 23.82 | 22.38 | 22.38 | -3.866% | 17,459 | +0.223% | |
| 2025-06-27 | 22.36 | 23.46 | 22.21 | 23.28 | +4.301% | 61,907 | -3.651% | |
| 2025-06-26 | 22.04 | 22.38 | 21.65 | 22.32 | +1.732% | 12,862 | +0.493% | |
| 2025-06-25 | 22.73 | 22.73 | 21.49 | 21.94 | -3.518% | 10,573 | +2.233% | |
| 2025-06-24 | 22.33 | 22.88 | 22.16 | 22.74 | +2.525% | 19,420 | -1.363% | |
| 2025-06-23 | 20.53 | 22.20 | 20.53 | 22.18 | +9.046% | 27,265 | +1.127% | |
| 2025-06-20 | 20.97 | 21.02 | 20.13 | 20.34 | -2.212% | 59,147 | +10.275% | |
| 2025-06-18 | 20.33 | 20.80 | 20.33 | 20.80 | +1.961% | 9,050 | +7.837% | |
| 2025-06-17 | 20.51 | 20.67 | 20.19 | 20.40 | -1.258% | 17,219 | +9.951% | |
| 2025-06-16 | 20.55 | 21.61 | 20.27 | 20.66 | +1.924% | 11,019 | +8.567% | |
| 2025-06-13 | 20.38 | 21.26 | 20.27 | 20.27 | -1.935% | 19,132 | +10.656% | |
| 2025-06-12 | 20.67 | 20.67 | 20.50 | 20.67 | +0.731% | 3,791 | +8.515% | |
| 2025-06-11 | 20.87 | 20.90 | 20.50 | 20.52 | -1.724% | 9,337 | +9.308% | |
| 2025-06-10 | 20.49 | 20.88 | 20.45 | 20.88 | +2.857% | 10,318 | +7.423% | |
| 2025-06-09 | 20.77 | 20.78 | 20.28 | 20.30 | -1.932% | 15,924 | +10.493% | |
| 2025-06-06 | 20.71 | 20.71 | 20.56 | 20.70 | +0.976% | 6,194 | +8.357% | |
| 2025-06-05 | 20.47 | 20.50 | 20.16 | 20.50 | -0.437% | 11,634 | +9.415% | |
| 2025-06-04 | 20.47 | 20.82 | 20.41 | 20.59 | -0.627% | 9,006 | +8.936% | |
| 2025-06-03 | 20.92 | 20.92 | 20.39 | 20.72 | +1.271% | 9,335 | +8.253% | |
| 2025-06-02 | 20.65 | 20.76 | 20.36 | 20.46 | -0.438% | 5,754 | +9.629% | |
| 2025-05-30 | 20.88 | 21.06 | 20.55 | 20.55 | -1.909% | 7,157 | +9.148% | |
| 2025-05-29 | 20.61 | 20.95 | 20.60 | 20.95 | +2.046% | 3,405 | +7.064% | |
| 2025-05-28 | 20.97 | 21.36 | 20.53 | 20.53 | 0.000% | 6,604 | +9.255% |