RMBI
Richmond Mutual Bancorporation, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
15.45USD+3.310%(+0.50)61,209
RMBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.07 | 15.46 | 15.04 | 15.44 | +3.243% | 61,209 | 0.000% | |
| 2026-10-01 | 14.75 | 14.97 | 14.62 | 14.96 | +0.639% | 40,242 | +3.243% | |
| 2026-09-30 | 14.91 | 15.04 | 14.81 | 14.86 | -0.402% | 76,848 | +3.903% | |
| 2026-09-29 | 15.16 | 15.16 | 14.86 | 14.92 | -1.257% | 48,728 | +3.485% | |
| 2026-09-28 | 15.16 | 15.19 | 15.02 | 15.11 | -0.983% | 53,183 | +2.184% | |
| 2026-09-25 | 15.29 | 15.36 | 15.11 | 15.26 | +0.197% | 58,538 | +1.180% | |
| 2026-09-24 | 15.03 | 15.25 | 14.99 | 15.23 | +1.263% | 73,067 | +1.379% | |
| 2026-09-23 | 15.65 | 15.77 | 14.90 | 15.04 | -4.143% | 133,690 | +2.660% | |
| 2026-09-22 | 15.85 | 16.06 | 15.67 | 15.69 | -1.009% | 110,194 | -1.593% | |
| 2026-09-21 | 15.79 | 15.94 | 15.65 | 15.85 | +0.380% | 165,401 | -2.587% | |
| 2026-09-18 | 16.07 | 16.25 | 15.71 | 15.79 | -2.290% | 979,965 | -2.217% | |
| 2026-09-17 | 15.90 | 16.20 | 15.68 | 16.16 | +2.278% | 174,100 | -4.455% | |
| 2026-09-16 | 15.84 | 16.08 | 15.65 | 15.80 | -0.441% | 240,337 | -2.278% | |
| 2026-09-15 | 15.80 | 16.05 | 15.75 | 15.87 | +0.316% | 83,436 | -2.710% | |
| 2026-09-14 | 15.90 | 16.15 | 15.80 | 15.82 | -0.503% | 152,702 | -2.402% | |
| 2026-09-11 | 15.78 | 16.07 | 15.78 | 15.90 | +1.533% | 243,431 | -2.893% | |
| 2026-09-10 | 15.63 | 15.79 | 15.55 | 15.66 | +0.128% | 66,600 | -1.405% | |
| 2026-09-09 | 16.00 | 16.00 | 15.64 | 15.64 | -2.311% | 71,948 | -1.279% | |
| 2026-09-08 | 16.05 | 16.20 | 15.99 | 16.01 | 0.000% | 142,874 | -3.560% | |
| 2026-09-04 | 15.80 | 16.07 | 15.80 | 16.01 | +0.946% | 76,299 | -3.560% | |
| 2026-09-03 | 15.87 | 15.99 | 15.80 | 15.86 | -0.252% | 64,966 | -2.648% | Div $0.150 |
| 2026-09-02 | 15.75 | 16.03 | 15.71 | 15.90 | +1.403% | 67,747 | -2.893% | |
| 2026-09-01 | 15.82 | 15.94 | 15.66 | 15.68 | -0.697% | 60,184 | -1.531% | |
| 2026-08-31 | 15.96 | 16.12 | 15.71 | 15.79 | -0.692% | 77,663 | -2.217% | |
| 2026-08-28 | 15.97 | 16.12 | 15.89 | 15.90 | -0.313% | 47,294 | -2.893% | |
| 2026-08-27 | 15.90 | 16.05 | 15.80 | 15.95 | +0.441% | 74,803 | -3.197% | |
| 2026-08-26 | 16.06 | 16.16 | 15.85 | 15.88 | -0.501% | 52,124 | -2.771% | |
| 2026-08-25 | 16.24 | 16.24 | 15.96 | 15.96 | -1.176% | 54,774 | -3.258% | |
| 2026-08-24 | 15.92 | 16.20 | 15.92 | 16.15 | +2.021% | 104,874 | -4.396% | |
| 2026-08-21 | 15.98 | 16.01 | 15.75 | 15.83 | -0.440% | 50,440 | -2.464% | |
| 2026-08-20 | 15.97 | 16.04 | 15.89 | 15.90 | -0.376% | 24,283 | -2.893% | |
| 2026-08-19 | 16.09 | 16.12 | 15.89 | 15.96 | -0.312% | 31,293 | -3.258% | |
| 2026-08-18 | 15.86 | 16.05 | 15.85 | 16.01 | +0.946% | 33,030 | -3.560% | |
| 2026-08-17 | 15.94 | 16.02 | 15.85 | 15.86 | -0.377% | 24,445 | -2.648% | |
| 2026-08-14 | 16.06 | 16.11 | 15.92 | 15.92 | -0.438% | 20,606 | -3.015% | |
| 2026-08-13 | 16.00 | 16.14 | 15.95 | 15.99 | -0.343% | 34,291 | -3.440% | |
| 2026-08-12 | 16.23 | 16.23 | 15.99 | 16.05 | -0.156% | 43,056 | -3.771% | |
| 2026-08-11 | 16.00 | 16.20 | 15.89 | 16.07 | +1.260% | 95,053 | -3.920% | |
| 2026-08-10 | 15.85 | 16.04 | 15.85 | 15.87 | +0.316% | 25,923 | -2.710% | |
| 2026-08-07 | 15.99 | 16.03 | 15.77 | 15.82 | -0.691% | 29,996 | -2.402% | |
| 2026-08-06 | 15.99 | 16.04 | 15.79 | 15.93 | +0.252% | 34,628 | -3.076% | |
| 2026-08-05 | 15.78 | 15.94 | 15.74 | 15.89 | +0.825% | 23,893 | -2.832% | |
| 2026-08-04 | 15.80 | 15.94 | 15.43 | 15.76 | +0.318% | 124,265 | -2.030% | |
| 2026-08-03 | 15.90 | 16.05 | 15.66 | 15.71 | +0.383% | 23,310 | -1.719% | |
| 2026-07-31 | 15.70 | 15.71 | 15.50 | 15.65 | +0.838% | 26,898 | -1.342% | |
| 2026-07-30 | 15.72 | 15.72 | 15.41 | 15.52 | +0.129% | 37,816 | -0.515% | |
| 2026-07-29 | 15.40 | 15.56 | 15.40 | 15.50 | +0.194% | 27,029 | -0.387% | |
| 2026-07-28 | 15.50 | 15.94 | 15.41 | 15.47 | +0.455% | 34,682 | -0.194% | |
| 2026-07-27 | 15.68 | 15.74 | 15.25 | 15.40 | -1.028% | 47,545 | +0.260% | |
| 2026-07-24 | 15.65 | 16.04 | 15.15 | 15.56 | +1.302% | 32,217 | -0.771% | |
| 2026-07-23 | 15.08 | 15.68 | 15.01 | 15.36 | +0.524% | 72,508 | +0.521% | |
| 2026-07-22 | 15.30 | 15.63 | 15.19 | 15.28 | -0.424% | 62,779 | +1.047% | |
| 2026-07-21 | 15.30 | 15.73 | 14.93 | 15.35 | -0.486% | 53,571 | +0.619% | |
| 2026-07-20 | 15.28 | 16.02 | 15.28 | 15.42 | -1.908% | 60,830 | +0.130% | |
| 2026-07-17 | 15.92 | 16.13 | 15.64 | 15.72 | -1.873% | 35,253 | -1.781% | |
| 2026-07-16 | 15.19 | 16.30 | 15.19 | 16.02 | +3.555% | 80,071 | -3.620% | |
| 2026-07-15 | 15.47 | 15.63 | 15.05 | 15.47 | +1.376% | 44,124 | -0.194% | |
| 2026-07-14 | 15.23 | 15.47 | 15.11 | 15.26 | +0.395% | 40,484 | +1.180% | |
| 2026-07-13 | 15.09 | 15.48 | 15.09 | 15.20 | +0.662% | 34,740 | +1.579% | |
| 2026-07-10 | 15.13 | 15.38 | 15.00 | 15.10 | -0.066% | 26,795 | +2.252% | |
| 2026-07-09 | 14.84 | 15.21 | 14.76 | 15.11 | +1.957% | 27,550 | +2.184% | |
| 2026-07-08 | 14.55 | 14.85 | 14.55 | 14.82 | +1.091% | 56,209 | +4.184% | |
| 2026-07-07 | 14.84 | 15.32 | 14.57 | 14.66 | -0.340% | 36,996 | +5.321% | |
| 2026-07-06 | 14.84 | 15.07 | 14.71 | 14.71 | -2.968% | 23,470 | +4.963% | |
| 2026-07-02 | 15.62 | 15.63 | 15.04 | 15.16 | -2.758% | 9,455 | +1.847% | |
| 2026-07-01 | 15.98 | 16.25 | 14.44 | 15.59 | -1.826% | 49,991 | -0.962% | |
| 2026-06-30 | 16.09 | 16.09 | 15.69 | 15.88 | -1.672% | 78,861 | -2.771% | |
| 2026-06-29 | 15.97 | 16.15 | 15.60 | 16.15 | -0.247% | 61,232 | -4.396% | |
| 2026-06-26 | 15.21 | 16.59 | 15.05 | 16.19 | +7.006% | 443,140 | -4.632% | |
| 2026-06-25 | 15.27 | 15.32 | 14.97 | 15.13 | -0.852% | 25,432 | +2.049% | |
| 2026-06-24 | 15.30 | 15.40 | 15.00 | 15.26 | +0.263% | 50,148 | +1.180% | |
| 2026-06-23 | 14.75 | 15.25 | 14.65 | 15.22 | +3.397% | 60,768 | +1.445% | |
| 2026-06-22 | 14.58 | 14.90 | 14.57 | 14.72 | -0.203% | 29,604 | +4.891% | |
| 2026-06-18 | 14.80 | 14.96 | 14.64 | 14.75 | +0.477% | 47,241 | +4.678% | |
| 2026-06-17 | 14.65 | 14.94 | 14.59 | 14.68 | +0.205% | 31,493 | +5.177% | |
| 2026-06-16 | 14.74 | 14.89 | 14.64 | 14.65 | -0.340% | 20,211 | +5.392% | |
| 2026-06-15 | 14.86 | 14.86 | 14.69 | 14.70 | -1.210% | 14,478 | +5.034% | |
| 2026-06-12 | 14.70 | 14.92 | 14.70 | 14.88 | +1.087% | 21,075 | +3.763% | |
| 2026-06-11 | 14.96 | 14.99 | 14.69 | 14.72 | -1.670% | 21,382 | +4.891% | |
| 2026-06-10 | 14.76 | 15.13 | 14.76 | 14.97 | +1.423% | 44,317 | +3.140% | |
| 2026-06-09 | 14.81 | 14.95 | 14.70 | 14.76 | -0.135% | 29,081 | +4.607% | |
| 2026-06-08 | 14.67 | 14.81 | 14.62 | 14.78 | +0.613% | 18,834 | +4.465% | |
| 2026-06-05 | 14.54 | 14.85 | 14.45 | 14.69 | +1.101% | 75,781 | +5.106% | |
| 2026-06-04 | 14.43 | 14.56 | 14.26 | 14.53 | +1.466% | 22,939 | +6.263% | |
| 2026-06-03 | 14.51 | 14.56 | 14.26 | 14.32 | -2.519% | 50,592 | +7.821% | Div $0.150 |
| 2026-06-02 | 14.23 | 14.74 | 14.23 | 14.69 | +3.233% | 42,072 | +5.106% | |
| 2026-06-01 | 14.32 | 14.45 | 14.21 | 14.23 | -1.997% | 39,491 | +8.503% | |
| 2026-05-29 | 14.60 | 14.60 | 14.20 | 14.52 | -0.955% | 40,863 | +6.336% | |
| 2026-05-28 | 14.55 | 14.89 | 14.51 | 14.66 | +0.756% | 166,960 | +5.321% | |
| 2026-05-27 | 14.62 | 14.71 | 14.52 | 14.55 | -0.069% | 48,942 | +6.117% | |
| 2026-05-26 | 14.72 | 14.80 | 14.51 | 14.56 | -0.410% | 31,491 | +6.044% | |
| 2026-05-22 | 14.74 | 14.92 | 14.49 | 14.62 | -0.205% | 43,175 | +5.609% | |
| 2026-05-21 | 14.51 | 14.72 | 14.45 | 14.65 | +0.965% | 73,296 | +5.392% | |
| 2026-05-20 | 14.17 | 14.65 | 14.11 | 14.51 | +2.762% | 51,282 | +6.409% | |
| 2026-05-19 | 14.06 | 14.38 | 13.96 | 14.12 | +0.427% | 120,086 | +9.348% | |
| 2026-05-18 | 14.04 | 14.37 | 14.00 | 14.06 | +0.285% | 46,589 | +9.815% | |
| 2026-05-15 | 14.32 | 14.37 | 13.93 | 14.02 | -2.232% | 30,986 | +10.128% | |
| 2026-05-14 | 14.39 | 14.70 | 14.33 | 14.34 | +0.280% | 23,263 | +7.671% | |
| 2026-05-13 | 14.45 | 14.51 | 14.29 | 14.30 | -1.651% | 33,099 | +7.972% | |
| 2026-05-12 | 14.61 | 14.67 | 14.50 | 14.54 | -0.479% | 30,383 | +6.190% | |
| 2026-05-11 | 15.27 | 15.27 | 14.61 | 14.61 | -3.628% | 32,993 | +5.681% | |
| 2026-05-08 | 15.30 | 15.30 | 15.16 | 15.16 | -0.460% | 24,948 | +1.847% | |
| 2026-05-07 | 15.36 | 15.36 | 15.16 | 15.23 | -0.392% | 50,230 | +1.379% | |
| 2026-05-06 | 15.39 | 15.39 | 15.28 | 15.29 | +0.526% | 37,175 | +0.981% | |
| 2026-05-05 | 15.25 | 15.29 | 15.18 | 15.21 | +0.396% | 38,301 | +1.512% | |
| 2026-05-04 | 15.45 | 15.45 | 15.15 | 15.15 | -2.195% | 31,177 | +1.914% | |
| 2026-05-01 | 16.04 | 16.04 | 15.46 | 15.49 | -2.086% | 53,327 | -0.323% | |
| 2026-04-30 | 15.50 | 15.89 | 15.50 | 15.82 | +1.410% | 100,918 | -2.402% | |
| 2026-04-29 | 15.60 | 15.70 | 15.34 | 15.60 | 0.000% | 72,206 | -1.026% | |
| 2026-04-28 | 15.28 | 15.69 | 15.28 | 15.60 | +2.902% | 48,525 | -1.026% | |
| 2026-04-27 | 14.99 | 15.38 | 14.91 | 15.16 | +1.609% | 32,992 | +1.847% | |
| 2026-04-24 | 14.71 | 15.00 | 14.71 | 14.92 | +0.471% | 51,665 | +3.485% | |
| 2026-04-23 | 14.75 | 14.93 | 14.52 | 14.85 | +0.202% | 58,885 | +3.973% | |
| 2026-04-22 | 14.60 | 14.89 | 14.51 | 14.82 | +1.507% | 28,455 | +4.184% | |
| 2026-04-21 | 14.62 | 14.91 | 14.48 | 14.60 | -0.613% | 37,884 | +5.753% | |
| 2026-04-20 | 14.49 | 14.76 | 14.46 | 14.69 | +0.962% | 65,154 | +5.106% | |
| 2026-04-17 | 14.30 | 14.64 | 14.00 | 14.55 | +2.537% | 147,032 | +6.117% | |
| 2026-04-16 | 13.95 | 14.24 | 13.95 | 14.19 | +1.648% | 29,858 | +8.809% | |
| 2026-04-15 | 14.21 | 14.28 | 13.88 | 13.96 | -2.378% | 21,322 | +10.602% | |
| 2026-04-14 | 14.01 | 14.34 | 13.97 | 14.30 | +1.418% | 28,964 | +7.972% | |
| 2026-04-13 | 13.75 | 14.11 | 13.67 | 14.10 | +1.439% | 27,684 | +9.504% | |
| 2026-04-10 | 13.73 | 14.00 | 13.69 | 13.90 | -0.215% | 21,293 | +11.079% | |
| 2026-04-09 | 13.65 | 13.93 | 13.65 | 13.93 | +1.089% | 28,796 | +10.840% | |
| 2026-04-08 | 13.76 | 13.85 | 13.65 | 13.78 | +1.548% | 14,355 | +12.046% | |
| 2026-04-07 | 13.65 | 13.95 | 13.46 | 13.57 | -0.367% | 9,938 | +13.780% | |
| 2026-04-06 | 13.62 | 13.64 | 13.46 | 13.62 | +0.295% | 14,149 | +13.363% | |
| 2026-04-02 | 13.56 | 13.61 | 13.55 | 13.58 | -0.367% | 7,202 | +13.697% | |
| 2026-04-01 | 13.57 | 13.63 | 13.50 | 13.63 | +0.442% | 8,944 | +13.280% | |
| 2026-03-31 | 13.73 | 13.73 | 13.45 | 13.57 | +0.148% | 9,557 | +13.780% | |
| 2026-03-30 | 13.40 | 13.68 | 13.26 | 13.55 | +1.119% | 26,737 | +13.948% | |
| 2026-03-27 | 13.34 | 13.46 | 13.29 | 13.40 | -0.409% | 10,408 | +15.224% | |
| 2026-03-26 | 13.30 | 13.52 | 13.30 | 13.46 | +0.112% | 7,445 | +14.753% | |
| 2026-03-25 | 13.66 | 13.66 | 13.39 | 13.44 | -0.518% | 10,410 | +14.881% | |
| 2026-03-24 | 13.51 | 13.70 | 13.36 | 13.51 | -1.026% | 17,564 | +14.286% | |
| 2026-03-23 | 13.32 | 13.75 | 13.32 | 13.65 | +3.881% | 18,082 | +13.114% | |
| 2026-03-20 | 13.61 | 13.61 | 13.13 | 13.14 | -3.524% | 76,922 | +17.504% | |
| 2026-03-19 | 13.25 | 13.62 | 13.25 | 13.62 | +2.715% | 11,220 | +13.363% | |
| 2026-03-18 | 13.25 | 13.46 | 13.25 | 13.26 | -0.226% | 20,334 | +16.440% | |
| 2026-03-17 | 13.46 | 13.46 | 13.23 | 13.29 | -0.747% | 24,311 | +16.178% | |
| 2026-03-16 | 13.76 | 13.76 | 13.28 | 13.39 | +0.450% | 8,077 | +15.310% | |
| 2026-03-13 | 13.37 | 13.37 | 13.17 | 13.33 | +0.604% | 16,524 | +15.829% | |
| 2026-03-12 | 13.25 | 13.53 | 13.20 | 13.25 | -0.898% | 19,009 | +16.528% | |
| 2026-03-11 | 13.55 | 13.63 | 13.32 | 13.37 | -1.401% | 36,310 | +15.482% | |
| 2026-03-10 | 13.48 | 13.75 | 13.26 | 13.56 | -0.074% | 19,576 | +13.864% | |
| 2026-03-09 | 13.36 | 13.61 | 13.28 | 13.57 | -0.221% | 12,068 | +13.780% | |
| 2026-03-06 | 13.57 | 13.70 | 13.46 | 13.60 | -0.838% | 22,448 | +13.529% | |
| 2026-03-05 | 14.01 | 14.01 | 13.65 | 13.71 | -2.106% | 30,872 | +12.577% | |
| 2026-03-04 | 14.18 | 14.23 | 14.01 | 14.01 | -0.638% | 9,557 | +10.207% | |
| 2026-03-03 | 13.68 | 14.10 | 13.68 | 14.10 | +2.100% | 19,029 | +9.504% | |
| 2026-03-02 | 13.63 | 14.15 | 13.12 | 13.81 | +2.296% | 39,531 | +11.803% | |
| 2026-02-27 | 14.00 | 14.04 | 13.50 | 13.50 | -3.846% | 63,800 | +14.370% | |
| 2026-02-26 | 14.09 | 14.10 | 13.95 | 14.04 | -0.637% | 11,395 | +9.972% | |
| 2026-02-25 | 14.04 | 14.19 | 13.95 | 14.13 | +0.462% | 20,007 | +9.271% | Div $0.150 |
| 2026-02-24 | 14.12 | 14.14 | 14.00 | 14.06 | +0.464% | 11,482 | +9.776% | |
| 2026-02-23 | 14.10 | 14.14 | 14.00 | 14.00 | -0.780% | 30,377 | +10.286% | |
| 2026-02-20 | 14.06 | 14.15 | 14.01 | 14.11 | +0.142% | 15,340 | +9.426% | |
| 2026-02-19 | 14.00 | 14.40 | 14.00 | 14.09 | +0.071% | 13,918 | +9.581% | |
| 2026-02-18 | 14.32 | 14.32 | 14.05 | 14.08 | -2.018% | 13,572 | +9.659% | |
| 2026-02-17 | 14.38 | 14.45 | 14.35 | 14.37 | +0.771% | 5,349 | +7.446% | |
| 2026-02-13 | 14.26 | 14.39 | 14.20 | 14.26 | -0.210% | 6,888 | +8.275% | |
| 2026-02-12 | 14.26 | 14.35 | 14.03 | 14.29 | +1.061% | 6,887 | +8.048% | |
| 2026-02-11 | 14.29 | 14.31 | 14.13 | 14.14 | -1.119% | 7,026 | +9.194% | |
| 2026-02-10 | 14.25 | 14.39 | 14.24 | 14.30 | +0.492% | 11,914 | +7.972% | |
| 2026-02-09 | 14.23 | 14.39 | 14.10 | 14.23 | -0.559% | 12,737 | +8.503% | |
| 2026-02-06 | 14.28 | 14.42 | 14.21 | 14.31 | -0.140% | 19,180 | +7.897% | |
| 2026-02-05 | 14.35 | 14.41 | 14.19 | 14.33 | -0.278% | 10,015 | +7.746% | |
| 2026-02-04 | 14.39 | 14.40 | 14.19 | 14.37 | +0.209% | 17,917 | +7.446% | |
| 2026-02-03 | 14.22 | 14.35 | 14.05 | 14.34 | +0.280% | 8,099 | +7.671% | |
| 2026-02-02 | 14.05 | 14.31 | 13.98 | 14.30 | +1.924% | 15,033 | +7.972% | |
| 2026-01-30 | 13.80 | 14.03 | 13.72 | 14.03 | +1.081% | 18,268 | +10.050% | |
| 2026-01-29 | 14.01 | 14.01 | 13.76 | 13.88 | -0.216% | 10,626 | +11.239% | |
| 2026-01-28 | 14.10 | 14.16 | 13.89 | 13.91 | -1.627% | 14,479 | +10.999% | |
| 2026-01-27 | 14.08 | 14.28 | 14.02 | 14.14 | -0.352% | 11,116 | +9.194% | |
| 2026-01-26 | 13.79 | 14.20 | 13.75 | 14.19 | +2.603% | 15,625 | +8.809% | |
| 2026-01-23 | 13.96 | 14.01 | 13.83 | 13.83 | -2.261% | 7,012 | +11.641% | |
| 2026-01-22 | 14.35 | 14.40 | 14.06 | 14.15 | -1.118% | 9,408 | +9.117% | |
| 2026-01-21 | 14.01 | 14.34 | 14.01 | 14.31 | +3.922% | 12,712 | +7.897% | |
| 2026-01-20 | 13.84 | 14.00 | 13.72 | 13.77 | -2.063% | 19,917 | +12.128% | |
| 2026-01-16 | 14.05 | 14.25 | 13.86 | 14.06 | +0.429% | 9,441 | +9.815% | |
| 2026-01-15 | 14.31 | 14.31 | 13.86 | 14.00 | -0.214% | 12,030 | +10.286% | |
| 2026-01-14 | 13.89 | 14.05 | 13.84 | 14.03 | +1.227% | 6,625 | +10.050% | |
| 2026-01-13 | 13.87 | 13.87 | 13.84 | 13.86 | -1.035% | 2,542 | +11.400% | |
| 2026-01-12 | 14.08 | 14.09 | 13.83 | 14.01 | -0.885% | 4,898 | +10.246% | |
| 2026-01-09 | 14.07 | 14.19 | 13.95 | 14.13 | +1.218% | 14,338 | +9.271% | |
| 2026-01-08 | 13.75 | 14.15 | 13.75 | 13.96 | +1.453% | 12,354 | +10.602% | |
| 2026-01-07 | 14.00 | 14.00 | 13.75 | 13.76 | -1.433% | 10,461 | +12.209% | |
| 2026-01-06 | 13.99 | 14.01 | 13.93 | 13.96 | -0.711% | 12,834 | +10.602% | |
| 2026-01-05 | 14.06 | 14.23 | 14.06 | 14.06 | +0.357% | 3,850 | +9.815% | |
| 2026-01-02 | 14.01 | 14.01 | 13.86 | 14.01 | -0.214% | 7,755 | +10.207% | |
| 2025-12-31 | 14.11 | 14.11 | 13.97 | 14.04 | -0.426% | 8,494 | +9.972% | |
| 2025-12-30 | 14.21 | 14.27 | 13.96 | 14.10 | -0.424% | 13,313 | +9.504% | |
| 2025-12-29 | 14.28 | 14.28 | 14.14 | 14.16 | +0.212% | 5,122 | +9.040% | |
| 2025-12-26 | 13.93 | 14.13 | 13.88 | 14.13 | +1.073% | 12,893 | +9.271% | |
| 2025-12-24 | 13.98 | 14.04 | 13.93 | 13.98 | -0.071% | 5,907 | +10.443% | |
| 2025-12-23 | 13.97 | 14.03 | 13.94 | 13.99 | -0.780% | 7,004 | +10.365% | |
| 2025-12-22 | 14.48 | 14.48 | 14.07 | 14.10 | -2.759% | 20,623 | +9.504% | |
| 2025-12-19 | 14.39 | 14.50 | 14.01 | 14.50 | +0.764% | 97,863 | +6.483% | |
| 2025-12-18 | 14.45 | 14.52 | 14.24 | 14.39 | -0.208% | 27,405 | +7.297% | |
| 2025-12-17 | 14.38 | 14.42 | 14.28 | 14.42 | +0.208% | 19,188 | +7.074% | |
| 2025-12-16 | 14.14 | 14.39 | 14.11 | 14.39 | +0.912% | 18,449 | +7.297% | |
| 2025-12-15 | 14.20 | 14.34 | 14.05 | 14.26 | +1.567% | 24,934 | +8.275% | |
| 2025-12-12 | 14.07 | 14.29 | 13.71 | 14.04 | -0.496% | 57,518 | +9.972% | |
| 2025-12-11 | 14.09 | 14.33 | 13.90 | 14.11 | +0.570% | 39,438 | +9.426% | |
| 2025-12-10 | 13.95 | 14.20 | 13.91 | 14.03 | +1.373% | 29,065 | +10.050% | |
| 2025-12-09 | 13.68 | 13.84 | 13.39 | 13.84 | +1.990% | 12,895 | +11.561% | |
| 2025-12-08 | 13.63 | 13.63 | 13.50 | 13.57 | -0.440% | 8,660 | +13.780% | |
| 2025-12-05 | 13.98 | 13.98 | 13.42 | 13.63 | -2.782% | 12,750 | +13.280% | |
| 2025-12-04 | 14.07 | 14.08 | 13.11 | 14.02 | -0.989% | 19,574 | +10.128% | Div $0.150 |
| 2025-12-03 | 13.98 | 14.17 | 13.76 | 14.16 | +4.540% | 27,655 | +9.040% | |
| 2025-12-02 | 13.70 | 13.75 | 13.43 | 13.54 | -0.842% | 9,080 | +13.990% | |
| 2025-12-01 | 13.88 | 14.00 | 13.65 | 13.66 | -0.799% | 11,377 | +13.031% | |
| 2025-11-28 | 13.73 | 13.86 | 13.52 | 13.77 | +1.474% | 20,702 | +12.128% | |
| 2025-11-26 | 13.63 | 13.75 | 13.54 | 13.57 | -1.309% | 15,186 | +13.780% | |
| 2025-11-25 | 13.70 | 13.88 | 13.64 | 13.75 | +2.574% | 11,672 | +12.291% | |
| 2025-11-24 | 13.72 | 13.72 | 13.30 | 13.40 | +0.187% | 8,271 | +15.181% | |
| 2025-11-21 | 12.91 | 13.38 | 12.91 | 13.38 | +3.560% | 33,004 | +15.396% | |
| 2025-11-20 | 13.14 | 13.25 | 12.90 | 12.92 | -0.844% | 34,926 | +19.505% | |
| 2025-11-19 | 13.14 | 13.14 | 13.02 | 13.03 | -0.762% | 11,241 | +18.496% | |
| 2025-11-18 | 13.07 | 13.17 | 13.01 | 13.13 | +0.845% | 12,765 | +17.593% | |
| 2025-11-17 | 13.25 | 13.25 | 12.91 | 13.02 | -1.214% | 20,404 | +18.587% | |
| 2025-11-14 | 13.19 | 13.50 | 13.16 | 13.18 | -0.076% | 22,495 | +17.147% | |
| 2025-11-13 | 13.23 | 13.36 | 13.12 | 13.19 | -0.076% | 24,240 | +17.058% | |
| 2025-11-12 | 12.77 | 13.46 | 12.77 | 13.20 | -2.727% | 51,031 | +16.970% | |
| 2025-11-11 | 13.10 | 13.89 | 13.10 | 13.57 | +3.194% | 15,065 | +13.780% | |
| 2025-11-10 | 13.60 | 13.85 | 13.15 | 13.15 | -2.520% | 18,284 | +17.414% | |
| 2025-11-07 | 13.25 | 13.50 | 13.07 | 13.49 | +3.292% | 18,216 | +14.455% | |
| 2025-11-06 | 13.13 | 13.25 | 13.05 | 13.06 | -1.061% | 14,399 | +18.224% | |
| 2025-11-05 | 13.19 | 13.50 | 13.08 | 13.20 | +1.305% | 26,998 | +16.970% | |
| 2025-11-04 | 13.30 | 13.44 | 13.03 | 13.03 | -1.772% | 24,370 | +18.496% | |
| 2025-11-03 | 13.38 | 13.38 | 13.05 | 13.27 | -0.488% | 18,840 | +16.397% | |
| 2025-10-31 | 13.26 | 13.47 | 13.25 | 13.33 | -0.597% | 17,387 | +15.829% | |
| 2025-10-30 | 13.27 | 13.41 | 13.14 | 13.41 | +1.055% | 20,065 | +15.138% | |
| 2025-10-29 | 13.22 | 13.37 | 13.22 | 13.27 | +0.378% | 16,415 | +16.353% | |
| 2025-10-28 | 13.50 | 13.53 | 13.22 | 13.22 | -0.527% | 18,931 | +16.793% | |
| 2025-10-27 | 13.37 | 13.79 | 13.25 | 13.29 | -0.673% | 7,870 | +16.178% | |
| 2025-10-24 | 13.78 | 14.14 | 13.21 | 13.38 | +0.075% | 7,537 | +15.396% | |
| 2025-10-23 | 14.05 | 14.05 | 13.37 | 13.37 | -5.110% | 8,014 | +15.482% | |
| 2025-10-22 | 13.86 | 14.10 | 13.73 | 14.09 | +3.148% | 7,599 | +9.581% | |
| 2025-10-21 | 13.85 | 14.05 | 13.66 | 13.66 | -1.727% | 10,584 | +13.031% | |
| 2025-10-20 | 14.09 | 14.29 | 13.70 | 13.90 | +1.238% | 5,023 | +11.079% | |
| 2025-10-17 | 13.18 | 14.02 | 13.18 | 13.73 | +3.936% | 26,539 | +12.454% | |
| 2025-10-16 | 13.46 | 13.88 | 13.00 | 13.21 | -5.169% | 8,443 | +16.881% | |
| 2025-10-15 | 14.21 | 14.40 | 13.93 | 13.93 | -3.197% | 5,106 | +10.840% | |
| 2025-10-14 | 13.90 | 14.39 | 13.86 | 14.39 | +3.824% | 8,499 | +7.297% | |
| 2025-10-13 | 13.80 | 13.92 | 13.55 | 13.86 | +1.912% | 9,536 | +11.400% | |
| 2025-10-10 | 14.02 | 14.45 | 13.60 | 13.60 | -3.065% | 14,726 | +13.529% | |
| 2025-10-09 | 14.30 | 14.45 | 14.03 | 14.03 | -1.682% | 7,903 | +10.050% | |
| 2025-10-08 | 13.52 | 14.45 | 13.52 | 14.27 | +2.662% | 17,643 | +8.199% | |
| 2025-10-07 | 14.15 | 14.49 | 13.84 | 13.90 | -1.068% | 19,054 | +11.079% | |
| 2025-10-06 | 14.52 | 14.76 | 14.02 | 14.05 | -2.261% | 31,388 | +9.893% | |
| 2025-10-03 | 14.45 | 14.60 | 14.36 | 14.38 | +1.590% | 8,330 | +7.409% | |
| 2025-10-02 | 14.06 | 14.26 | 13.60 | 14.15 | -0.702% | 18,775 | +9.117% | |
| 2025-10-01 | 14.15 | 14.45 | 14.01 | 14.25 | +0.281% | 7,705 | +8.351% | |
| 2025-09-30 | 14.25 | 14.60 | 14.11 | 14.21 | -0.211% | 10,191 | +8.656% | |
| 2025-09-29 | 14.22 | 14.39 | 13.77 | 14.24 | -0.280% | 31,359 | +8.427% | |
| 2025-09-26 | 14.15 | 14.46 | 14.09 | 14.28 | +1.205% | 15,206 | +8.123% | |
| 2025-09-25 | 14.50 | 14.64 | 14.09 | 14.11 | -2.488% | 23,027 | +9.426% | |
| 2025-09-24 | 14.05 | 14.80 | 14.05 | 14.47 | +0.836% | 25,289 | +6.704% | |
| 2025-09-23 | 14.95 | 15.24 | 14.09 | 14.35 | -2.115% | 57,631 | +7.596% | |
| 2025-09-22 | 14.99 | 14.99 | 14.66 | 14.66 | -2.071% | 12,312 | +5.321% | |
| 2025-09-19 | 14.81 | 14.99 | 14.35 | 14.97 | +1.080% | 116,558 | +3.140% | |
| 2025-09-18 | 14.53 | 14.90 | 14.13 | 14.81 | +2.705% | 17,890 | +4.254% | |
| 2025-09-17 | 14.60 | 14.66 | 14.01 | 14.42 | -1.233% | 12,443 | +7.074% | |
| 2025-09-16 | 14.49 | 14.60 | 14.08 | 14.60 | +0.898% | 8,611 | +5.753% | |
| 2025-09-15 | 14.66 | 14.66 | 14.38 | 14.47 | -0.207% | 3,763 | +6.704% | |
| 2025-09-12 | 14.37 | 14.59 | 14.35 | 14.50 | -0.344% | 3,406 | +6.483% | |
| 2025-09-11 | 14.54 | 14.77 | 14.33 | 14.55 | +0.172% | 23,452 | +6.117% | |
| 2025-09-10 | 14.45 | 14.74 | 14.40 | 14.53 | -1.725% | 20,770 | +6.299% | |
| 2025-09-09 | 14.51 | 14.81 | 14.51 | 14.78 | +1.441% | 8,130 | +4.465% | |
| 2025-09-08 | 14.90 | 14.90 | 14.54 | 14.57 | -1.019% | 15,474 | +5.971% | |
| 2025-09-05 | 14.85 | 14.85 | 14.55 | 14.72 | -1.208% | 18,641 | +4.891% | |
| 2025-09-04 | 14.65 | 14.90 | 14.60 | 14.90 | +1.776% | 7,140 | +3.624% | Div $0.150 |
| 2025-09-03 | 14.51 | 14.85 | 14.50 | 14.64 | +0.896% | 15,674 | +5.464% | |
| 2025-09-02 | 14.60 | 14.78 | 14.51 | 14.51 | -1.893% | 11,626 | +6.409% | |
| 2025-08-29 | 14.71 | 14.85 | 14.68 | 14.79 | +0.681% | 10,198 | +4.395% | |
| 2025-08-28 | 14.67 | 14.71 | 14.28 | 14.69 | +1.171% | 15,648 | +5.106% | |
| 2025-08-27 | 14.61 | 14.68 | 14.52 | 14.52 | -1.292% | 9,244 | +6.336% | |
| 2025-08-26 | 14.46 | 14.85 | 14.43 | 14.71 | +1.100% | 34,247 | +4.963% | |
| 2025-08-25 | 14.60 | 14.73 | 14.46 | 14.55 | -0.342% | 13,711 | +6.117% | |
| 2025-08-22 | 14.14 | 14.77 | 14.00 | 14.60 | +4.585% | 76,348 | +5.753% | |
| 2025-08-21 | 14.25 | 14.34 | 13.93 | 13.96 | -1.343% | 13,055 | +10.602% | |
| 2025-08-20 | 14.29 | 14.29 | 14.09 | 14.15 | +0.071% | 9,461 | +9.117% | |
| 2025-08-19 | 13.77 | 14.26 | 13.43 | 14.14 | +0.569% | 9,925 | +9.194% | |
| 2025-08-18 | 14.00 | 14.35 | 13.96 | 14.06 | -0.495% | 8,909 | +9.815% | |
| 2025-08-15 | 14.37 | 14.37 | 14.00 | 14.13 | -1.258% | 26,457 | +9.271% | |
| 2025-08-14 | 14.22 | 14.40 | 14.22 | 14.31 | -1.037% | 17,169 | +7.897% | |
| 2025-08-13 | 14.60 | 14.60 | 14.34 | 14.46 | -0.891% | 18,837 | +6.777% | |
| 2025-08-12 | 14.23 | 14.59 | 14.20 | 14.59 | +3.329% | 43,568 | +5.826% | |
| 2025-08-11 | 13.84 | 14.21 | 13.73 | 14.12 | +0.713% | 13,458 | +9.348% | |
| 2025-08-08 | 13.99 | 14.27 | 13.81 | 14.02 | +0.936% | 8,846 | +10.128% | |
| 2025-08-07 | 14.07 | 14.07 | 13.84 | 13.89 | -1.139% | 11,951 | +11.159% | |
| 2025-08-06 | 13.45 | 14.22 | 13.45 | 14.05 | +0.429% | 14,345 | +9.893% | |
| 2025-08-05 | 13.52 | 14.23 | 13.46 | 13.99 | +2.266% | 25,099 | +10.365% | |
| 2025-08-04 | 13.27 | 13.80 | 13.22 | 13.68 | +1.258% | 13,330 | +12.865% | |
| 2025-08-01 | 13.83 | 13.83 | 13.34 | 13.51 | -2.384% | 18,627 | +14.286% | |
| 2025-07-31 | 14.18 | 14.34 | 13.76 | 13.84 | -3.352% | 31,475 | +11.561% | |
| 2025-07-30 | 14.49 | 14.50 | 14.07 | 14.32 | -1.037% | 36,964 | +7.821% | |
| 2025-07-29 | 14.43 | 14.50 | 14.14 | 14.47 | +1.615% | 27,853 | +6.704% | |
| 2025-07-28 | 14.18 | 14.37 | 13.82 | 14.24 | -0.210% | 42,722 | +8.427% | |
| 2025-07-25 | 14.28 | 14.28 | 13.93 | 14.27 | +1.566% | 21,293 | +8.199% | |
| 2025-07-24 | 14.50 | 14.50 | 13.98 | 14.05 | -3.103% | 65,759 | +9.893% | |
| 2025-07-23 | 14.45 | 14.50 | 14.29 | 14.50 | +0.764% | 27,702 | +6.483% | |
| 2025-07-22 | 14.10 | 14.50 | 14.04 | 14.39 | +1.696% | 55,197 | +7.297% | |
| 2025-07-21 | 13.88 | 14.24 | 13.73 | 14.15 | +1.945% | 49,423 | +9.117% | |
| 2025-07-18 | 13.69 | 13.99 | 13.30 | 13.88 | +1.909% | 34,951 | +11.239% | |
| 2025-07-17 | 13.35 | 13.67 | 13.21 | 13.62 | +1.794% | 29,344 | +13.363% | |
| 2025-07-16 | 13.35 | 13.44 | 13.25 | 13.38 | +0.075% | 17,307 | +15.396% | |
| 2025-07-15 | 13.71 | 13.93 | 13.36 | 13.37 | -4.226% | 19,316 | +15.482% | |
| 2025-07-14 | 13.67 | 13.96 | 13.62 | 13.96 | +3.178% | 14,883 | +10.602% | |
| 2025-07-11 | 13.98 | 13.98 | 13.40 | 13.53 | -1.992% | 19,524 | +14.117% | |
| 2025-07-10 | 13.67 | 13.91 | 13.67 | 13.80 | -0.469% | 14,203 | +11.844% | |
| 2025-07-09 | 13.71 | 13.97 | 13.69 | 13.87 | -0.144% | 12,888 | +11.319% | |
| 2025-07-08 | 13.61 | 14.09 | 13.61 | 13.89 | -0.715% | 26,570 | +11.159% | |
| 2025-07-07 | 13.88 | 14.05 | 13.85 | 13.99 | -0.427% | 28,181 | +10.365% | |
| 2025-07-03 | 14.00 | 14.23 | 13.78 | 14.05 | -0.142% | 14,297 | +9.893% | |
| 2025-07-02 | 13.99 | 14.25 | 13.95 | 14.07 | -0.495% | 26,708 | +9.737% | |
| 2025-07-01 | 13.66 | 14.26 | 13.53 | 14.14 | +2.464% | 79,642 | +9.194% | |
| 2025-06-30 | 13.46 | 13.88 | 13.46 | 13.80 | +2.755% | 44,722 | +11.884% | |
| 2025-06-27 | 13.53 | 13.71 | 13.23 | 13.43 | -1.032% | 1,089,623 | +14.966% | |
| 2025-06-26 | 13.32 | 13.74 | 13.32 | 13.57 | +1.953% | 36,003 | +13.780% | |
| 2025-06-25 | 13.44 | 13.46 | 13.03 | 13.31 | +0.264% | 48,485 | +16.003% | |
| 2025-06-24 | 13.55 | 13.90 | 13.22 | 13.28 | -1.885% | 27,426 | +16.309% | |
| 2025-06-23 | 13.57 | 13.57 | 13.01 | 13.53 | +1.272% | 64,410 | +14.117% | |
| 2025-06-20 | 13.58 | 13.68 | 13.16 | 13.36 | +1.212% | 74,426 | +15.569% | |
| 2025-06-18 | 13.22 | 13.41 | 12.86 | 13.20 | +0.342% | 80,289 | +16.970% | |
| 2025-06-17 | 13.52 | 13.71 | 13.04 | 13.15 | -2.700% | 41,241 | +17.370% | |
| 2025-06-16 | 13.79 | 13.98 | 13.17 | 13.52 | -0.952% | 51,941 | +14.201% | |
| 2025-06-13 | 13.84 | 14.00 | 13.43 | 13.65 | +0.887% | 37,330 | +13.114% | |
| 2025-06-12 | 13.50 | 13.72 | 13.29 | 13.53 | +0.222% | 48,167 | +14.117% | |
| 2025-06-11 | 13.67 | 13.91 | 13.50 | 13.50 | -2.315% | 60,219 | +14.370% | |
| 2025-06-10 | 13.96 | 13.99 | 13.26 | 13.82 | -0.217% | 132,427 | +11.722% | |
| 2025-06-09 | 13.55 | 13.95 | 13.48 | 13.85 | +1.614% | 81,390 | +11.480% | |
| 2025-06-06 | 13.03 | 13.70 | 12.97 | 13.63 | +5.170% | 72,921 | +13.280% | |
| 2025-06-05 | 13.03 | 13.03 | 12.89 | 12.96 | -1.069% | 69,210 | +19.136% | Div $0.150 |
| 2025-06-04 | 13.16 | 13.27 | 12.99 | 13.10 | +0.153% | 38,188 | +17.863% | |
| 2025-06-03 | 13.27 | 13.38 | 13.06 | 13.08 | +0.307% | 43,919 | +18.043% | |
| 2025-06-02 | 13.21 | 13.63 | 13.00 | 13.04 | -1.511% | 55,946 | +18.405% | |
| 2025-05-30 | 13.46 | 13.63 | 13.24 | 13.24 | -2.432% | 23,893 | +16.616% | |
| 2025-05-29 | 13.30 | 13.67 | 13.30 | 13.57 | +1.800% | 47,586 | +13.780% | |
| 2025-05-28 | 13.62 | 13.75 | 13.33 | 13.33 | -0.299% | 31,414 | +15.829% | |
| 2025-05-27 | 13.46 | 13.67 | 13.29 | 13.37 | +0.526% | 28,048 | +15.482% | |
| 2025-05-23 | 13.62 | 13.75 | 13.30 | 13.30 | -3.832% | 18,772 | +16.090% | |
| 2025-05-22 | 14.31 | 14.38 | 13.60 | 13.83 | -2.947% | 39,005 | +11.641% | |
| 2025-05-21 | 14.16 | 14.38 | 14.16 | 14.25 | -0.140% | 17,426 | +8.351% | |
| 2025-05-20 | 13.89 | 14.40 | 13.89 | 14.27 | -0.280% | 56,178 | +8.199% | |
| 2025-05-19 | 13.93 | 14.40 | 13.93 | 14.31 | +0.704% | 26,999 | +7.897% | |
| 2025-05-16 | 14.59 | 14.68 | 14.21 | 14.21 | -2.135% | 29,572 | +8.656% | |
| 2025-05-15 | 14.42 | 14.59 | 14.40 | 14.52 | +1.397% | 27,067 | +6.336% | |
| 2025-05-14 | 14.23 | 14.59 | 13.98 | 14.32 | +0.491% | 61,199 | +7.821% | |
| 2025-05-13 | 14.12 | 14.30 | 13.85 | 14.25 | +0.778% | 37,680 | +8.351% | |
| 2025-05-12 | 13.61 | 14.23 | 13.59 | 14.14 | +1.000% | 29,140 | +9.194% | |
| 2025-05-09 | 13.95 | 14.13 | 13.92 | 14.00 | -0.850% | 20,621 | +10.286% | |
| 2025-05-08 | 14.20 | 14.20 | 13.74 | 14.12 | -0.773% | 40,558 | +9.348% | |
| 2025-05-07 | 13.93 | 14.23 | 13.79 | 14.23 | +2.007% | 22,358 | +8.503% | |
| 2025-05-06 | 14.22 | 14.28 | 13.94 | 13.95 | -2.242% | 6,890 | +10.681% | |
| 2025-05-05 | 13.87 | 14.30 | 13.87 | 14.27 | +0.070% | 14,717 | +8.199% | |
| 2025-05-02 | 13.95 | 14.28 | 13.47 | 14.26 | +2.590% | 42,913 | +8.275% | |
| 2025-05-01 | 14.08 | 14.29 | 13.89 | 13.90 | -0.927% | 48,843 | +11.079% | |
| 2025-04-30 | 14.19 | 14.22 | 13.88 | 14.03 | -1.405% | 44,680 | +10.050% | |
| 2025-04-29 | 13.96 | 14.24 | 13.90 | 14.23 | +2.007% | 54,311 | +8.503% | |
| 2025-04-28 | 13.69 | 14.14 | 13.69 | 13.95 | +1.602% | 54,597 | +10.681% | |
| 2025-04-25 | 13.93 | 13.93 | 13.40 | 13.73 | -1.081% | 50,198 | +12.454% | |
| 2025-04-24 | 13.80 | 14.10 | 13.50 | 13.88 | +0.289% | 37,389 | +11.239% | |
| 2025-04-23 | 13.84 | 14.10 | 13.59 | 13.84 | +0.728% | 37,550 | +11.561% | |
| 2025-04-22 | 13.04 | 13.80 | 13.04 | 13.74 | +5.692% | 99,145 | +12.373% | |
| 2025-04-21 | 12.91 | 13.39 | 12.61 | 13.00 | +0.386% | 43,331 | +18.769% | |
| 2025-04-17 | 12.31 | 13.17 | 12.20 | 12.95 | +5.628% | 45,412 | +19.228% | |
| 2025-04-16 | 12.00 | 12.43 | 11.98 | 12.26 | +1.997% | 24,224 | +25.938% | |
| 2025-04-15 | 12.07 | 12.24 | 11.99 | 12.02 | -0.414% | 12,773 | +28.453% | |
| 2025-04-14 | 12.00 | 12.22 | 11.92 | 12.07 | 0.000% | 21,119 | +27.920% |