RRBI
Red River Bancshares, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:00:44 PM EDT
102.53USD-0.851%(-0.88)15,801
102.22Bid102.83Ask0.61SpreadPre-marketOct 5, 2026 8:08:30 AM EDT
103.50USD+0.087%(+0.09)
RRBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 102.94 | 103.03 | 102.18 | 102.53 | -0.851% | 15,801 | 0.000% | |
| 2026-10-02 | 102.43 | 103.85 | 101.76 | 103.41 | +1.962% | 110,907 | -0.851% | |
| 2026-10-01 | 99.77 | 101.77 | 98.00 | 101.42 | +1.552% | 67,694 | +1.094% | |
| 2026-09-30 | 99.69 | 100.27 | 99.12 | 99.87 | +0.010% | 75,801 | +2.663% | |
| 2026-09-29 | 99.97 | 100.64 | 98.89 | 99.86 | +0.090% | 83,676 | +2.674% | |
| 2026-09-28 | 100.61 | 101.09 | 99.65 | 99.77 | -1.218% | 57,603 | +2.766% | |
| 2026-09-25 | 100.66 | 101.57 | 100.47 | 101.00 | +0.899% | 45,258 | +1.515% | |
| 2026-09-24 | 101.12 | 101.12 | 99.48 | 100.10 | -0.452% | 89,510 | +2.428% | |
| 2026-09-23 | 100.70 | 101.03 | 100.15 | 100.56 | -0.647% | 69,428 | +1.964% | |
| 2026-09-22 | 101.81 | 101.90 | 100.62 | 101.21 | -0.399% | 45,866 | +1.304% | |
| 2026-09-21 | 102.17 | 103.00 | 101.29 | 101.61 | -0.514% | 68,271 | +0.900% | |
| 2026-09-18 | 101.25 | 103.12 | 100.92 | 102.14 | +0.029% | 134,900 | +0.382% | |
| 2026-09-17 | 102.84 | 103.23 | 101.55 | 102.11 | +0.354% | 50,596 | +0.411% | |
| 2026-09-16 | 102.72 | 102.95 | 100.14 | 101.75 | -1.127% | 79,265 | +0.767% | |
| 2026-09-15 | 102.93 | 103.52 | 101.81 | 102.91 | +0.214% | 51,024 | -0.369% | |
| 2026-09-14 | 103.46 | 104.87 | 102.59 | 102.69 | -0.763% | 64,525 | -0.156% | |
| 2026-09-11 | 103.85 | 104.84 | 102.31 | 103.48 | +0.296% | 50,176 | -0.918% | |
| 2026-09-10 | 101.91 | 103.40 | 101.19 | 103.17 | +1.470% | 72,374 | -0.625% | |
| 2026-09-09 | 101.92 | 102.88 | 100.95 | 101.68 | -1.147% | 41,332 | +0.836% | |
| 2026-09-08 | 103.12 | 104.64 | 102.67 | 102.86 | -0.484% | 70,061 | -0.321% | Div $0.250 |
| 2026-09-04 | 102.93 | 104.34 | 102.53 | 103.36 | -0.126% | 50,585 | -0.803% | |
| 2026-09-03 | 103.36 | 104.63 | 102.97 | 103.49 | +0.661% | 103,708 | -0.928% | |
| 2026-09-02 | 100.41 | 103.14 | 100.20 | 102.81 | +2.656% | 61,190 | -0.272% | |
| 2026-09-01 | 100.11 | 100.83 | 99.70 | 100.15 | +0.110% | 54,433 | +2.376% | |
| 2026-08-31 | 100.41 | 100.45 | 99.59 | 100.04 | -0.724% | 58,323 | +2.489% | |
| 2026-08-28 | 101.28 | 102.27 | 100.55 | 100.77 | -0.739% | 37,480 | +1.747% | |
| 2026-08-27 | 100.40 | 101.56 | 99.59 | 101.52 | +0.515% | 38,989 | +0.995% | |
| 2026-08-26 | 100.66 | 101.57 | 100.48 | 101.00 | +0.248% | 47,010 | +1.515% | |
| 2026-08-25 | 101.47 | 102.13 | 99.68 | 100.75 | -0.553% | 70,195 | +1.767% | |
| 2026-08-24 | 101.64 | 102.45 | 101.21 | 101.31 | -0.246% | 51,093 | +1.204% | |
| 2026-08-21 | 101.61 | 102.47 | 100.25 | 101.56 | +0.744% | 43,363 | +0.955% | |
| 2026-08-20 | 99.87 | 101.83 | 98.78 | 100.81 | +0.901% | 59,622 | +1.706% | |
| 2026-08-19 | 101.49 | 101.62 | 99.25 | 99.91 | -1.866% | 71,030 | +2.622% | |
| 2026-08-18 | 102.89 | 103.05 | 101.35 | 101.81 | -0.576% | 31,665 | +0.707% | |
| 2026-08-17 | 102.77 | 104.20 | 102.03 | 102.40 | -0.292% | 44,476 | +0.127% | |
| 2026-08-14 | 103.38 | 104.10 | 102.70 | 102.70 | -0.706% | 32,621 | -0.166% | |
| 2026-08-13 | 103.12 | 104.35 | 103.00 | 103.43 | +1.075% | 33,360 | -0.870% | |
| 2026-08-12 | 103.00 | 103.24 | 101.52 | 102.33 | -0.059% | 48,885 | +0.195% | |
| 2026-08-11 | 100.68 | 102.47 | 100.41 | 102.39 | +1.698% | 37,826 | +0.137% | |
| 2026-08-10 | 99.89 | 101.15 | 97.92 | 100.68 | +0.569% | 66,767 | +1.838% | |
| 2026-08-07 | 100.57 | 102.04 | 99.36 | 100.11 | -0.645% | 52,996 | +2.417% | |
| 2026-08-06 | 100.97 | 101.48 | 100.15 | 100.76 | -0.238% | 34,111 | +1.757% | |
| 2026-08-05 | 101.84 | 102.48 | 100.63 | 101.00 | -0.908% | 40,519 | +1.515% | |
| 2026-08-04 | 102.14 | 102.62 | 101.06 | 101.92 | +0.152% | 42,740 | +0.594% | |
| 2026-08-03 | 101.47 | 102.57 | 99.09 | 101.77 | +1.213% | 95,125 | +0.747% | |
| 2026-07-31 | 98.51 | 102.76 | 98.51 | 100.55 | +2.071% | 107,979 | +1.969% | |
| 2026-07-30 | 101.68 | 102.35 | 97.75 | 98.51 | -3.113% | 156,018 | +4.081% | |
| 2026-07-29 | 101.31 | 103.49 | 101.30 | 101.67 | -0.319% | 71,310 | +0.841% | |
| 2026-07-28 | 100.40 | 102.58 | 99.51 | 102.00 | +2.286% | 128,190 | +0.520% | |
| 2026-07-27 | 100.80 | 101.56 | 99.21 | 99.72 | +0.231% | 99,070 | +2.818% | |
| 2026-07-24 | 97.82 | 100.15 | 97.82 | 99.49 | +2.324% | 59,657 | +3.056% | |
| 2026-07-23 | 95.84 | 97.53 | 94.61 | 97.23 | +0.600% | 96,629 | +5.451% | |
| 2026-07-22 | 97.22 | 97.64 | 95.51 | 96.65 | -1.357% | 90,422 | +6.084% | |
| 2026-07-21 | 98.32 | 100.80 | 97.40 | 97.98 | -0.275% | 173,655 | +4.644% | |
| 2026-07-20 | 97.48 | 98.57 | 96.53 | 98.25 | +0.532% | 94,315 | +4.356% | |
| 2026-07-17 | 99.30 | 99.42 | 97.26 | 97.73 | -2.143% | 75,538 | +4.911% | |
| 2026-07-16 | 97.60 | 100.52 | 97.60 | 99.87 | +2.431% | 108,226 | +2.663% | |
| 2026-07-15 | 96.53 | 98.49 | 94.66 | 97.50 | +1.351% | 129,213 | +5.159% | |
| 2026-07-14 | 97.36 | 97.60 | 96.01 | 96.20 | -1.181% | 52,528 | +6.580% | |
| 2026-07-13 | 95.73 | 97.67 | 95.50 | 97.35 | +1.644% | 87,872 | +5.321% | |
| 2026-07-10 | 95.61 | 96.36 | 94.06 | 95.78 | -0.141% | 93,752 | +7.053% | |
| 2026-07-09 | 95.41 | 96.80 | 95.09 | 95.91 | +0.514% | 110,725 | +6.902% | |
| 2026-07-08 | 96.68 | 96.68 | 94.81 | 95.42 | -1.932% | 81,827 | +7.451% | |
| 2026-07-07 | 97.17 | 98.56 | 96.76 | 97.30 | +0.247% | 78,030 | +5.375% | |
| 2026-07-06 | 94.86 | 97.53 | 94.28 | 97.06 | +2.395% | 122,904 | +5.636% | |
| 2026-07-02 | 94.52 | 95.44 | 93.58 | 94.79 | +0.286% | 91,092 | +8.165% | |
| 2026-07-01 | 91.12 | 95.20 | 91.12 | 94.52 | +3.550% | 101,482 | +8.474% | |
| 2026-06-30 | 91.16 | 91.95 | 90.66 | 91.28 | -0.420% | 48,628 | +12.325% | |
| 2026-06-29 | 91.59 | 92.30 | 89.70 | 91.67 | -0.093% | 113,806 | +11.853% | |
| 2026-06-26 | 90.32 | 92.15 | 89.77 | 91.75 | +1.651% | 174,342 | +11.749% | |
| 2026-06-25 | 92.10 | 92.96 | 89.55 | 90.26 | -1.290% | 76,156 | +13.594% | |
| 2026-06-24 | 91.39 | 91.82 | 90.46 | 91.44 | +1.005% | 112,068 | +12.128% | |
| 2026-06-23 | 89.24 | 90.94 | 89.20 | 90.53 | +1.696% | 89,521 | +13.255% | |
| 2026-06-22 | 88.60 | 89.74 | 88.09 | 89.02 | +0.248% | 79,397 | +15.176% | |
| 2026-06-18 | 89.38 | 89.71 | 87.80 | 88.80 | +0.944% | 291,876 | +15.462% | |
| 2026-06-17 | 89.30 | 90.28 | 87.15 | 87.97 | -1.720% | 56,312 | +16.551% | |
| 2026-06-16 | 90.35 | 91.77 | 89.06 | 89.51 | -0.323% | 93,878 | +14.546% | |
| 2026-06-15 | 93.15 | 93.30 | 89.75 | 89.80 | -3.128% | 97,623 | +14.176% | |
| 2026-06-12 | 91.90 | 93.25 | 91.04 | 92.70 | +1.389% | 145,547 | +10.604% | |
| 2026-06-11 | 93.75 | 94.47 | 90.51 | 91.43 | -1.783% | 112,091 | +12.140% | |
| 2026-06-10 | 90.90 | 93.33 | 90.90 | 93.09 | +2.584% | 102,836 | +10.141% | |
| 2026-06-09 | 91.58 | 93.08 | 90.52 | 90.75 | -0.105% | 122,047 | +12.987% | |
| 2026-06-08 | 90.99 | 92.03 | 89.88 | 90.84 | -0.438% | 86,870 | +12.869% | Div $0.250 |
| 2026-06-05 | 90.79 | 92.15 | 89.86 | 91.24 | +1.097% | 132,193 | +12.374% | |
| 2026-06-04 | 90.63 | 92.29 | 89.79 | 90.25 | +0.568% | 99,282 | +13.607% | |
| 2026-06-03 | 90.90 | 91.56 | 89.62 | 89.74 | -1.644% | 45,744 | +14.252% | |
| 2026-06-02 | 90.07 | 91.92 | 87.37 | 91.24 | +0.684% | 114,306 | +12.374% | |
| 2026-06-01 | 90.81 | 91.00 | 88.20 | 90.62 | -0.330% | 85,466 | +13.143% | |
| 2026-05-29 | 91.75 | 92.77 | 90.72 | 90.92 | -1.644% | 93,792 | +12.769% | |
| 2026-05-28 | 90.60 | 93.06 | 89.99 | 92.44 | +1.471% | 62,424 | +10.915% | |
| 2026-05-27 | 92.64 | 92.72 | 90.77 | 91.10 | -1.129% | 62,747 | +12.547% | |
| 2026-05-26 | 91.11 | 92.70 | 90.11 | 92.14 | +1.588% | 63,662 | +11.276% | |
| 2026-05-22 | 91.14 | 91.19 | 89.83 | 90.70 | -0.450% | 76,790 | +13.043% | |
| 2026-05-21 | 89.37 | 91.12 | 88.06 | 91.11 | +1.947% | 71,397 | +12.534% | |
| 2026-05-20 | 88.97 | 90.03 | 88.66 | 89.37 | +1.223% | 89,756 | +14.725% | |
| 2026-05-19 | 89.00 | 89.49 | 88.21 | 88.29 | -0.865% | 44,784 | +16.129% | |
| 2026-05-18 | 89.33 | 90.68 | 88.85 | 89.06 | +0.056% | 74,317 | +15.125% | |
| 2026-05-15 | 88.57 | 89.90 | 87.38 | 89.01 | +0.191% | 61,016 | +15.189% | |
| 2026-05-14 | 89.66 | 91.08 | 88.67 | 88.84 | -0.146% | 50,522 | +15.410% | |
| 2026-05-13 | 89.78 | 91.11 | 88.23 | 88.97 | -0.902% | 40,101 | +15.241% | |
| 2026-05-12 | 89.34 | 89.95 | 88.35 | 89.78 | +0.786% | 37,676 | +14.201% | |
| 2026-05-11 | 90.29 | 91.64 | 88.86 | 89.08 | -2.325% | 73,685 | +15.099% | |
| 2026-05-08 | 92.20 | 94.03 | 90.29 | 91.20 | -0.999% | 63,330 | +12.423% | |
| 2026-05-07 | 92.65 | 93.87 | 91.96 | 92.12 | -0.011% | 100,432 | +11.300% | |
| 2026-05-06 | 90.50 | 93.45 | 90.50 | 92.13 | +3.366% | 107,054 | +11.288% | |
| 2026-05-05 | 87.63 | 89.38 | 85.64 | 89.13 | +0.689% | 141,054 | +15.034% | |
| 2026-05-04 | 90.94 | 93.90 | 87.00 | 88.52 | -3.087% | 63,661 | +15.827% | |
| 2026-05-01 | 90.83 | 93.23 | 89.30 | 91.34 | +0.672% | 132,062 | +12.251% | |
| 2026-04-30 | 94.21 | 95.55 | 89.08 | 90.73 | -2.775% | 90,342 | +13.006% | |
| 2026-04-29 | 95.00 | 97.42 | 92.77 | 93.32 | -1.872% | 53,861 | +9.869% | |
| 2026-04-28 | 94.38 | 96.18 | 94.04 | 95.10 | +1.047% | 60,567 | +7.813% | |
| 2026-04-27 | 93.80 | 95.31 | 93.39 | 94.11 | +0.336% | 53,468 | +8.941% | |
| 2026-04-24 | 93.41 | 95.72 | 92.81 | 93.80 | -0.117% | 49,912 | +9.307% | |
| 2026-04-23 | 94.01 | 94.44 | 93.02 | 93.91 | +0.117% | 50,196 | +9.179% | |
| 2026-04-22 | 93.91 | 95.97 | 93.72 | 93.80 | +0.096% | 41,149 | +9.307% | |
| 2026-04-21 | 96.26 | 96.82 | 93.43 | 93.71 | -2.487% | 37,647 | +9.412% | |
| 2026-04-20 | 96.20 | 97.50 | 96.05 | 96.10 | -0.445% | 49,517 | +6.691% | |
| 2026-04-17 | 95.87 | 98.85 | 95.76 | 96.53 | +2.083% | 73,042 | +6.216% | |
| 2026-04-16 | 95.10 | 95.94 | 94.47 | 94.56 | -0.714% | 29,332 | +8.429% | |
| 2026-04-15 | 95.30 | 95.57 | 94.41 | 95.24 | -0.084% | 30,091 | +7.654% | |
| 2026-04-14 | 93.63 | 95.69 | 92.67 | 95.32 | +1.610% | 64,444 | +7.564% | |
| 2026-04-13 | 93.50 | 94.28 | 91.97 | 93.81 | +0.128% | 50,851 | +9.295% | |
| 2026-04-10 | 94.14 | 94.14 | 92.12 | 93.69 | -0.563% | 48,443 | +9.435% | |
| 2026-04-09 | 93.36 | 94.89 | 93.15 | 94.22 | +0.469% | 85,567 | +8.820% | |
| 2026-04-08 | 93.00 | 94.86 | 92.53 | 93.78 | +2.885% | 138,782 | +9.330% | |
| 2026-04-07 | 89.04 | 91.24 | 89.04 | 91.15 | -0.881% | 74,884 | +12.485% | |
| 2026-04-06 | 91.49 | 92.63 | 90.15 | 91.96 | +0.459% | 52,485 | +11.494% | |
| 2026-04-02 | 91.11 | 92.33 | 89.89 | 91.54 | -0.845% | 57,410 | +12.006% | |
| 2026-04-01 | 90.43 | 93.42 | 90.43 | 92.32 | +2.079% | 80,929 | +11.059% | |
| 2026-03-31 | 90.91 | 91.50 | 89.27 | 90.44 | +0.601% | 68,581 | +13.368% | |
| 2026-03-30 | 90.28 | 90.42 | 89.31 | 89.90 | 0.000% | 69,262 | +14.049% | |
| 2026-03-27 | 90.30 | 90.54 | 88.41 | 89.90 | -0.542% | 69,576 | +14.049% | |
| 2026-03-26 | 89.90 | 91.37 | 88.77 | 90.39 | -0.210% | 144,154 | +13.431% | |
| 2026-03-25 | 91.17 | 91.97 | 89.84 | 90.58 | -0.231% | 61,499 | +13.193% | |
| 2026-03-24 | 88.90 | 90.79 | 88.45 | 90.79 | +1.532% | 60,012 | +12.931% | |
| 2026-03-23 | 88.94 | 90.96 | 88.74 | 89.42 | +2.558% | 86,781 | +14.661% | |
| 2026-03-20 | 88.91 | 89.50 | 86.50 | 87.19 | -1.968% | 104,440 | +17.594% | |
| 2026-03-19 | 86.40 | 89.75 | 85.76 | 88.94 | +2.619% | 107,687 | +15.280% | |
| 2026-03-18 | 88.03 | 88.81 | 85.89 | 86.67 | -2.355% | 93,156 | +18.299% | |
| 2026-03-17 | 88.93 | 90.26 | 87.00 | 88.76 | +0.192% | 84,759 | +15.514% | |
| 2026-03-16 | 87.86 | 89.45 | 87.80 | 88.59 | +1.769% | 59,530 | +15.735% | |
| 2026-03-13 | 88.11 | 89.11 | 86.41 | 87.05 | -0.854% | 42,235 | +17.783% | |
| 2026-03-12 | 86.31 | 88.08 | 85.52 | 87.80 | +0.757% | 89,480 | +16.777% | |
| 2026-03-11 | 87.31 | 87.48 | 85.84 | 87.14 | -0.955% | 36,374 | +17.661% | |
| 2026-03-10 | 86.20 | 89.49 | 86.13 | 87.98 | +1.138% | 34,635 | +16.538% | |
| 2026-03-09 | 85.15 | 87.06 | 83.07 | 86.99 | +0.173% | 51,282 | +17.864% | Div $0.250 |
| 2026-03-06 | 85.67 | 87.21 | 84.01 | 86.84 | -0.924% | 69,880 | +18.068% | |
| 2026-03-05 | 89.89 | 90.43 | 87.01 | 87.65 | -3.395% | 22,884 | +16.977% | |
| 2026-03-04 | 89.67 | 91.45 | 89.00 | 90.73 | +1.579% | 47,716 | +13.006% | |
| 2026-03-03 | 87.86 | 89.85 | 87.16 | 89.32 | -0.257% | 30,042 | +14.790% | |
| 2026-03-02 | 88.39 | 90.77 | 87.50 | 89.55 | +0.958% | 78,333 | +14.495% | |
| 2026-02-27 | 90.85 | 90.94 | 88.16 | 88.70 | -2.731% | 66,406 | +15.592% | |
| 2026-02-26 | 90.66 | 91.59 | 89.24 | 91.19 | +1.131% | 71,023 | +12.436% | |
| 2026-02-25 | 88.78 | 90.80 | 87.10 | 90.17 | +2.048% | 87,948 | +13.707% | |
| 2026-02-24 | 88.00 | 89.23 | 86.68 | 88.36 | +0.672% | 35,085 | +16.037% | |
| 2026-02-23 | 89.90 | 90.81 | 87.17 | 87.77 | -1.856% | 38,269 | +16.817% | |
| 2026-02-20 | 88.84 | 90.32 | 88.35 | 89.43 | +0.337% | 43,389 | +14.648% | |
| 2026-02-19 | 88.00 | 89.18 | 88.00 | 89.13 | +1.307% | 44,675 | +15.034% | |
| 2026-02-18 | 90.16 | 91.30 | 87.87 | 87.98 | -3.020% | 31,648 | +16.538% | |
| 2026-02-17 | 88.17 | 91.35 | 88.17 | 90.72 | +2.047% | 41,112 | +13.018% | |
| 2026-02-13 | 88.70 | 90.46 | 88.03 | 88.90 | -1.134% | 44,729 | +15.332% | |
| 2026-02-12 | 89.57 | 90.16 | 88.59 | 89.92 | +1.034% | 40,168 | +14.024% | |
| 2026-02-11 | 90.11 | 91.88 | 88.89 | 89.00 | -1.232% | 30,594 | +15.202% | |
| 2026-02-10 | 90.02 | 90.41 | 89.36 | 90.11 | -0.563% | 34,302 | +13.783% | |
| 2026-02-09 | 91.46 | 91.89 | 90.28 | 90.62 | -0.461% | 47,535 | +13.143% | |
| 2026-02-06 | 92.03 | 93.90 | 91.02 | 91.04 | 0.000% | 35,080 | +12.621% | |
| 2026-02-05 | 90.40 | 91.73 | 89.88 | 91.04 | +0.764% | 37,847 | +12.621% | |
| 2026-02-04 | 89.76 | 91.85 | 88.33 | 90.35 | +1.540% | 57,002 | +13.481% | |
| 2026-02-03 | 87.45 | 90.46 | 87.45 | 88.98 | +1.819% | 69,730 | +15.228% | |
| 2026-02-02 | 83.89 | 87.93 | 83.89 | 87.39 | +5.213% | 87,671 | +17.325% | |
| 2026-01-30 | 79.83 | 83.80 | 79.28 | 83.06 | +6.066% | 48,157 | +23.441% | |
| 2026-01-29 | 78.30 | 78.75 | 76.92 | 78.31 | +2.152% | 31,874 | +30.928% | |
| 2026-01-28 | 76.68 | 77.17 | 76.15 | 76.66 | -0.429% | 27,141 | +33.746% | |
| 2026-01-27 | 76.65 | 77.56 | 76.58 | 76.99 | +0.417% | 18,906 | +33.173% | |
| 2026-01-26 | 77.13 | 77.78 | 76.20 | 76.67 | -0.802% | 61,370 | +33.729% | |
| 2026-01-23 | 79.96 | 79.96 | 76.60 | 77.29 | -3.242% | 50,807 | +32.656% | |
| 2026-01-22 | 79.55 | 81.45 | 79.49 | 79.88 | +0.770% | 67,368 | +28.355% | |
| 2026-01-21 | 76.00 | 80.26 | 76.00 | 79.27 | +4.730% | 50,368 | +29.343% | |
| 2026-01-20 | 74.50 | 76.18 | 74.00 | 75.69 | +0.893% | 51,487 | +35.460% | |
| 2026-01-16 | 75.15 | 75.95 | 73.72 | 75.02 | -0.609% | 35,733 | +36.670% | |
| 2026-01-15 | 73.31 | 75.60 | 73.31 | 75.48 | +3.397% | 39,369 | +35.837% | |
| 2026-01-14 | 72.98 | 73.63 | 72.35 | 73.00 | +0.096% | 18,864 | +40.452% | |
| 2026-01-13 | 73.26 | 73.49 | 72.00 | 72.93 | +0.082% | 20,665 | +40.587% | |
| 2026-01-12 | 71.95 | 73.45 | 71.23 | 72.87 | +0.872% | 39,565 | +40.703% | |
| 2026-01-09 | 73.16 | 73.21 | 72.04 | 72.24 | -1.285% | 18,737 | +41.930% | |
| 2026-01-08 | 71.10 | 73.81 | 71.10 | 73.18 | +2.522% | 77,089 | +40.107% | |
| 2026-01-07 | 71.40 | 72.65 | 70.81 | 71.38 | -1.626% | 44,997 | +43.640% | |
| 2026-01-06 | 71.91 | 72.85 | 71.51 | 72.56 | +0.207% | 33,777 | +41.304% | |
| 2026-01-05 | 70.76 | 73.27 | 70.39 | 72.41 | +3.561% | 67,456 | +41.596% | |
| 2026-01-02 | 72.23 | 72.32 | 69.50 | 69.92 | -2.114% | 47,840 | +46.639% | |
| 2025-12-31 | 72.45 | 72.45 | 71.05 | 71.43 | -0.307% | 34,386 | +43.539% | |
| 2025-12-30 | 73.11 | 74.30 | 71.65 | 71.65 | -1.620% | 27,246 | +43.098% | |
| 2025-12-29 | 73.96 | 74.00 | 72.02 | 72.83 | -0.790% | 15,773 | +40.780% | |
| 2025-12-26 | 72.95 | 74.49 | 72.95 | 73.41 | -0.393% | 13,274 | +39.668% | |
| 2025-12-24 | 74.00 | 74.03 | 73.40 | 73.70 | -0.419% | 15,374 | +39.118% | |
| 2025-12-23 | 73.54 | 74.52 | 73.24 | 74.01 | +0.639% | 53,633 | +38.535% | |
| 2025-12-22 | 75.16 | 75.99 | 73.00 | 73.54 | -2.350% | 30,911 | +39.421% | |
| 2025-12-19 | 74.89 | 78.01 | 74.89 | 75.31 | +1.278% | 70,829 | +36.144% | |
| 2025-12-18 | 74.41 | 75.30 | 74.32 | 74.36 | +0.405% | 24,271 | +37.883% | |
| 2025-12-17 | 73.16 | 74.47 | 73.08 | 74.06 | +1.037% | 41,981 | +38.442% | |
| 2025-12-16 | 74.26 | 74.81 | 73.09 | 73.30 | -1.240% | 30,549 | +39.877% | |
| 2025-12-15 | 74.54 | 75.60 | 73.78 | 74.22 | +0.013% | 69,624 | +38.143% | |
| 2025-12-12 | 74.40 | 75.49 | 73.63 | 74.21 | -0.469% | 35,168 | +38.162% | |
| 2025-12-11 | 74.00 | 74.94 | 73.30 | 74.56 | +0.702% | 28,398 | +37.513% | |
| 2025-12-10 | 71.36 | 74.75 | 71.36 | 74.04 | +3.163% | 39,200 | +38.479% | |
| 2025-12-09 | 71.16 | 72.47 | 70.87 | 71.77 | +0.942% | 44,755 | +42.859% | |
| 2025-12-08 | 70.32 | 76.13 | 69.94 | 71.10 | +0.794% | 29,225 | +44.205% | Div $0.150 |
| 2025-12-05 | 71.31 | 72.68 | 70.38 | 70.54 | -1.412% | 40,407 | +45.350% | |
| 2025-12-04 | 71.20 | 72.53 | 70.63 | 71.55 | +0.492% | 36,266 | +43.298% | |
| 2025-12-03 | 68.60 | 71.39 | 68.60 | 71.20 | +4.154% | 24,477 | +44.003% | |
| 2025-12-02 | 69.85 | 69.85 | 68.28 | 68.36 | -1.171% | 20,378 | +49.985% | |
| 2025-12-01 | 69.45 | 69.94 | 69.07 | 69.17 | -1.256% | 18,501 | +48.229% | |
| 2025-11-28 | 70.80 | 70.80 | 69.81 | 70.05 | -0.610% | 25,873 | +46.367% | |
| 2025-11-26 | 70.82 | 71.52 | 70.19 | 70.48 | -0.438% | 47,422 | +45.474% | |
| 2025-11-25 | 68.26 | 71.08 | 68.26 | 70.79 | +3.388% | 23,883 | +44.837% | |
| 2025-11-24 | 68.36 | 69.07 | 67.58 | 68.47 | +0.839% | 28,412 | +49.744% | |
| 2025-11-21 | 66.15 | 68.88 | 66.10 | 67.90 | +2.848% | 53,904 | +51.001% | |
| 2025-11-20 | 67.33 | 68.00 | 66.00 | 66.02 | -0.437% | 33,481 | +55.301% | |
| 2025-11-19 | 65.68 | 67.15 | 65.40 | 66.31 | +1.299% | 74,824 | +54.622% | |
| 2025-11-18 | 65.27 | 66.05 | 64.90 | 65.46 | +0.553% | 25,959 | +56.630% | |
| 2025-11-17 | 66.91 | 67.41 | 64.86 | 65.10 | -3.470% | 28,673 | +57.496% | |
| 2025-11-14 | 67.14 | 67.90 | 66.32 | 67.44 | -0.030% | 36,062 | +52.031% | |
| 2025-11-13 | 67.72 | 68.09 | 66.97 | 67.46 | -0.707% | 15,835 | +51.986% | |
| 2025-11-12 | 67.89 | 69.18 | 67.85 | 67.94 | -0.015% | 17,569 | +50.913% | |
| 2025-11-11 | 66.89 | 68.05 | 66.89 | 67.95 | +1.373% | 22,811 | +50.890% | |
| 2025-11-10 | 66.45 | 67.64 | 65.60 | 67.03 | +1.101% | 18,912 | +52.961% | |
| 2025-11-07 | 65.80 | 66.73 | 64.95 | 66.30 | +1.237% | 33,460 | +54.646% | |
| 2025-11-06 | 65.56 | 66.82 | 64.93 | 65.49 | -0.304% | 41,167 | +56.558% | |
| 2025-11-05 | 66.04 | 66.30 | 64.90 | 65.69 | +0.321% | 55,635 | +56.082% | |
| 2025-11-04 | 64.87 | 65.79 | 64.52 | 65.48 | +0.925% | 45,463 | +56.582% | |
| 2025-11-03 | 66.18 | 66.67 | 64.59 | 64.88 | -1.786% | 33,057 | +58.030% | |
| 2025-10-31 | 68.05 | 68.87 | 64.90 | 66.06 | -2.581% | 48,855 | +55.207% | |
| 2025-10-30 | 66.40 | 68.40 | 66.40 | 67.81 | +2.123% | 26,030 | +51.202% | |
| 2025-10-29 | 67.23 | 68.21 | 65.80 | 66.40 | -1.775% | 49,672 | +54.413% | |
| 2025-10-28 | 67.16 | 68.34 | 66.98 | 67.60 | +1.001% | 48,927 | +51.672% | |
| 2025-10-27 | 67.89 | 69.40 | 66.44 | 66.93 | -1.588% | 29,989 | +53.190% | |
| 2025-10-24 | 67.00 | 69.00 | 66.86 | 68.01 | +2.703% | 28,794 | +50.757% | |
| 2025-10-23 | 66.30 | 66.90 | 61.60 | 66.22 | +0.015% | 259,051 | +54.832% | |
| 2025-10-22 | 65.23 | 66.50 | 64.98 | 66.21 | +2.097% | 23,313 | +54.856% | |
| 2025-10-21 | 64.65 | 65.13 | 63.55 | 64.85 | +0.309% | 20,480 | +58.103% | |
| 2025-10-20 | 64.52 | 64.89 | 63.98 | 64.65 | +1.285% | 15,017 | +58.592% | |
| 2025-10-17 | 64.04 | 64.91 | 63.49 | 63.83 | -0.110% | 18,623 | +60.630% | |
| 2025-10-16 | 66.16 | 67.00 | 63.49 | 63.90 | -3.416% | 22,614 | +60.454% | |
| 2025-10-15 | 66.96 | 67.58 | 66.07 | 66.16 | 0.000% | 19,750 | +54.973% | |
| 2025-10-14 | 63.64 | 66.32 | 63.64 | 66.16 | +2.757% | 28,610 | +54.973% | |
| 2025-10-13 | 63.05 | 64.50 | 62.07 | 64.39 | +4.267% | 29,465 | +59.245% | |
| 2025-10-10 | 63.53 | 63.96 | 61.75 | 61.75 | -3.061% | 19,019 | +66.040% | |
| 2025-10-09 | 65.14 | 65.14 | 63.58 | 63.70 | -2.000% | 12,782 | +60.958% | |
| 2025-10-08 | 64.75 | 65.25 | 64.75 | 65.00 | +0.433% | 8,095 | +57.738% | |
| 2025-10-07 | 64.38 | 65.72 | 64.27 | 64.72 | +0.186% | 15,629 | +58.421% | |
| 2025-10-06 | 65.08 | 65.21 | 64.12 | 64.60 | -0.155% | 14,631 | +58.715% | |
| 2025-10-03 | 63.69 | 64.94 | 63.69 | 64.70 | +2.212% | 10,206 | +58.470% | |
| 2025-10-02 | 62.87 | 63.54 | 62.87 | 63.30 | -1.830% | 11,116 | +61.975% | |
| 2025-10-01 | 64.33 | 64.48 | 63.56 | 64.48 | -0.525% | 12,742 | +59.011% | |
| 2025-09-30 | 64.76 | 65.17 | 63.48 | 64.82 | -0.720% | 9,313 | +58.176% | |
| 2025-09-29 | 66.24 | 67.02 | 64.99 | 65.29 | -1.106% | 9,816 | +57.038% | |
| 2025-09-26 | 65.98 | 66.18 | 65.97 | 66.02 | -0.121% | 7,320 | +55.301% | |
| 2025-09-25 | 65.68 | 66.88 | 65.68 | 66.10 | -0.422% | 14,558 | +55.113% | |
| 2025-09-24 | 66.46 | 66.46 | 65.69 | 66.38 | +0.242% | 12,809 | +54.459% | |
| 2025-09-23 | 66.77 | 68.20 | 64.72 | 66.22 | +0.060% | 13,136 | +54.832% | |
| 2025-09-22 | 65.75 | 66.92 | 65.44 | 66.18 | +0.091% | 18,783 | +54.926% | |
| 2025-09-19 | 67.73 | 67.73 | 65.31 | 66.12 | -2.578% | 34,003 | +55.067% | |
| 2025-09-18 | 65.93 | 67.98 | 64.21 | 67.87 | +3.872% | 17,276 | +51.068% | |
| 2025-09-17 | 64.90 | 66.18 | 64.48 | 65.34 | +1.193% | 36,405 | +56.918% | |
| 2025-09-16 | 64.76 | 65.21 | 64.05 | 64.57 | -1.148% | 7,346 | +58.789% | |
| 2025-09-15 | 65.61 | 65.69 | 65.18 | 65.32 | +0.865% | 15,324 | +56.966% | |
| 2025-09-12 | 65.00 | 65.00 | 64.69 | 64.76 | -0.690% | 6,393 | +58.323% | |
| 2025-09-11 | 64.50 | 65.21 | 64.45 | 65.21 | +1.101% | 18,475 | +57.230% | |
| 2025-09-10 | 64.91 | 64.91 | 63.91 | 64.50 | 0.000% | 13,881 | +58.961% | |
| 2025-09-09 | 65.62 | 65.62 | 63.91 | 64.50 | -1.451% | 21,932 | +58.961% | |
| 2025-09-08 | 65.00 | 65.61 | 64.78 | 65.45 | +1.457% | 9,884 | +56.654% | Div $0.150 |
| 2025-09-05 | 65.25 | 65.25 | 64.15 | 64.51 | -1.557% | 22,021 | +58.937% | |
| 2025-09-04 | 65.00 | 65.66 | 64.44 | 65.53 | +1.691% | 8,456 | +56.463% | |
| 2025-09-03 | 64.26 | 64.76 | 64.02 | 64.44 | +0.047% | 6,493 | +59.109% | |
| 2025-09-02 | 65.20 | 65.20 | 64.29 | 64.41 | -1.514% | 9,766 | +59.183% | |
| 2025-08-29 | 65.46 | 65.59 | 64.95 | 65.40 | +0.031% | 28,623 | +56.774% | |
| 2025-08-28 | 66.50 | 66.50 | 64.75 | 65.38 | -1.283% | 11,365 | +56.822% | |
| 2025-08-27 | 64.75 | 66.23 | 64.75 | 66.23 | +1.736% | 14,709 | +54.809% | |
| 2025-08-26 | 65.76 | 66.19 | 64.76 | 65.10 | -0.383% | 21,057 | +57.496% | |
| 2025-08-25 | 66.23 | 66.27 | 65.01 | 65.35 | -1.388% | 6,065 | +56.894% | |
| 2025-08-22 | 63.80 | 66.40 | 63.80 | 66.27 | +5.610% | 18,321 | +54.716% | |
| 2025-08-21 | 62.02 | 63.80 | 61.97 | 62.75 | -0.175% | 5,600 | +63.394% | |
| 2025-08-20 | 61.25 | 62.86 | 61.25 | 62.86 | +0.191% | 5,085 | +63.108% | |
| 2025-08-19 | 62.89 | 63.02 | 62.00 | 62.74 | -0.318% | 7,239 | +63.420% | |
| 2025-08-18 | 62.60 | 63.22 | 62.34 | 62.94 | +0.383% | 4,804 | +62.901% | |
| 2025-08-15 | 64.47 | 64.47 | 62.24 | 62.70 | -1.970% | 7,392 | +63.525% | |
| 2025-08-14 | 63.96 | 64.47 | 63.96 | 63.96 | -1.509% | 7,458 | +60.303% | |
| 2025-08-13 | 64.68 | 65.00 | 64.35 | 64.94 | +0.760% | 9,669 | +57.884% | |
| 2025-08-12 | 60.99 | 64.45 | 60.99 | 64.45 | +4.559% | 11,386 | +59.085% | |
| 2025-08-11 | 61.94 | 61.99 | 61.28 | 61.64 | -0.162% | 7,545 | +66.337% | |
| 2025-08-08 | 61.39 | 62.00 | 61.14 | 61.74 | +1.713% | 7,286 | +66.067% | |
| 2025-08-07 | 60.28 | 61.47 | 60.28 | 60.70 | +0.281% | 9,461 | +68.913% | |
| 2025-08-06 | 60.43 | 61.06 | 59.75 | 60.53 | +0.799% | 12,322 | +69.387% | |
| 2025-08-05 | 60.11 | 60.11 | 59.25 | 60.05 | +0.050% | 12,230 | +70.741% | |
| 2025-08-04 | 59.20 | 60.88 | 58.72 | 60.02 | +1.300% | 16,778 | +70.826% | |
| 2025-08-01 | 60.07 | 60.07 | 58.67 | 59.25 | -1.529% | 16,489 | +73.046% | |
| 2025-07-31 | 59.00 | 60.17 | 59.00 | 60.17 | +0.384% | 23,285 | +70.401% | |
| 2025-07-30 | 60.40 | 60.50 | 58.18 | 59.94 | -0.679% | 16,474 | +71.054% | |
| 2025-07-29 | 61.44 | 61.44 | 60.10 | 60.35 | -0.822% | 10,446 | +69.892% | |
| 2025-07-28 | 59.63 | 61.27 | 58.12 | 60.85 | -0.246% | 8,964 | +68.496% | |
| 2025-07-25 | 60.91 | 61.19 | 60.58 | 61.00 | +0.263% | 5,456 | +68.082% | |
| 2025-07-24 | 61.12 | 61.99 | 60.70 | 60.84 | -3.673% | 7,572 | +68.524% | |
| 2025-07-23 | 62.48 | 63.16 | 62.33 | 63.16 | +0.493% | 7,309 | +62.334% | |
| 2025-07-22 | 63.58 | 63.80 | 62.85 | 62.85 | -0.930% | 7,451 | +63.134% | |
| 2025-07-21 | 60.02 | 63.76 | 60.02 | 63.44 | +0.746% | 11,682 | +61.617% | |
| 2025-07-18 | 64.50 | 64.50 | 62.97 | 62.97 | -2.342% | 8,797 | +62.824% | |
| 2025-07-17 | 63.23 | 64.48 | 63.23 | 64.48 | +1.511% | 14,556 | +59.011% | |
| 2025-07-16 | 63.52 | 63.65 | 63.36 | 63.52 | -0.220% | 14,984 | +61.414% | |
| 2025-07-15 | 63.55 | 63.80 | 62.21 | 63.66 | -0.624% | 49,763 | +61.059% | |
| 2025-07-14 | 64.00 | 64.11 | 63.20 | 64.06 | +0.109% | 13,856 | +60.053% | |
| 2025-07-11 | 64.55 | 64.55 | 63.34 | 63.99 | -1.021% | 10,930 | +60.228% | |
| 2025-07-10 | 64.29 | 64.65 | 64.00 | 64.65 | +0.404% | 9,956 | +58.592% | |
| 2025-07-09 | 63.77 | 64.40 | 62.99 | 64.39 | +0.688% | 23,608 | +59.233% | |
| 2025-07-08 | 62.99 | 64.25 | 62.99 | 63.95 | +2.173% | 20,512 | +60.328% | |
| 2025-07-07 | 63.07 | 64.40 | 62.00 | 62.59 | -2.356% | 32,205 | +63.812% | |
| 2025-07-03 | 62.97 | 64.10 | 62.97 | 64.10 | +1.795% | 6,101 | +59.953% | |
| 2025-07-02 | 60.32 | 63.00 | 59.13 | 62.97 | +3.331% | 62,094 | +62.824% | |
| 2025-07-01 | 58.90 | 61.58 | 58.90 | 60.94 | +3.816% | 32,101 | +68.247% | |
| 2025-06-30 | 58.72 | 59.23 | 58.55 | 58.70 | +0.342% | 23,449 | +74.668% | |
| 2025-06-27 | 59.00 | 59.37 | 58.50 | 58.50 | -0.747% | 26,571 | +75.265% | |
| 2025-06-26 | 57.45 | 58.94 | 57.29 | 58.94 | +3.114% | 9,913 | +73.957% | |
| 2025-06-25 | 57.30 | 57.95 | 57.02 | 57.16 | -1.210% | 9,808 | +79.374% | |
| 2025-06-24 | 57.67 | 58.43 | 57.26 | 57.86 | +1.154% | 15,556 | +77.204% | |
| 2025-06-23 | 56.65 | 57.55 | 56.65 | 57.20 | +1.203% | 15,314 | +79.248% | |
| 2025-06-20 | 56.98 | 57.39 | 56.06 | 56.52 | +0.018% | 25,761 | +81.405% | |
| 2025-06-18 | 56.60 | 57.55 | 56.34 | 56.51 | -0.194% | 11,147 | +81.437% | |
| 2025-06-17 | 56.84 | 57.24 | 56.62 | 56.62 | -0.440% | 19,857 | +81.084% | |
| 2025-06-16 | 56.55 | 57.01 | 56.31 | 56.87 | +1.120% | 17,445 | +80.288% | |
| 2025-06-13 | 56.20 | 57.76 | 56.20 | 56.24 | -1.987% | 25,840 | +82.308% | |
| 2025-06-12 | 56.98 | 57.97 | 56.85 | 57.38 | +0.402% | 8,152 | +78.686% | |
| 2025-06-11 | 57.84 | 57.84 | 56.86 | 57.15 | -0.609% | 9,853 | +79.405% | |
| 2025-06-10 | 55.97 | 58.09 | 55.97 | 57.50 | +1.734% | 12,973 | +78.313% | |
| 2025-06-09 | 56.08 | 56.52 | 56.05 | 56.52 | +0.929% | 9,241 | +81.405% | |
| 2025-06-06 | 56.50 | 56.50 | 55.95 | 56.00 | +0.810% | 8,579 | +83.089% | Div $0.120 |
| 2025-06-05 | 55.10 | 56.51 | 55.10 | 55.55 | -1.033% | 10,747 | +84.572% | |
| 2025-06-04 | 56.09 | 56.13 | 55.72 | 56.13 | -0.637% | 5,699 | +82.665% | |
| 2025-06-03 | 55.00 | 56.66 | 54.05 | 56.49 | +1.055% | 21,752 | +81.501% | |
| 2025-06-02 | 56.10 | 56.50 | 55.55 | 55.90 | -0.339% | 6,697 | +83.417% | |
| 2025-05-30 | 56.50 | 56.83 | 56.09 | 56.09 | -1.041% | 4,387 | +82.796% | |
| 2025-05-29 | 55.65 | 56.70 | 55.65 | 56.68 | +0.283% | 4,586 | +80.893% | |
| 2025-05-28 | 57.50 | 57.53 | 56.52 | 56.52 | -1.858% | 10,351 | +81.405% | |
| 2025-05-27 | 56.19 | 58.00 | 55.00 | 57.59 | +3.972% | 9,307 | +78.034% | |
| 2025-05-23 | 55.45 | 55.63 | 55.15 | 55.39 | +0.018% | 5,374 | +85.106% | |
| 2025-05-22 | 57.30 | 57.30 | 55.38 | 55.38 | -0.717% | 7,476 | +85.139% | |
| 2025-05-21 | 55.75 | 56.40 | 55.42 | 55.78 | -0.393% | 14,128 | +83.811% | |
| 2025-05-20 | 55.20 | 56.45 | 55.20 | 56.00 | +0.430% | 11,526 | +83.089% | |
| 2025-05-19 | 54.51 | 55.89 | 54.50 | 55.76 | +1.198% | 12,797 | +83.877% | |
| 2025-05-16 | 56.52 | 58.00 | 55.00 | 55.10 | -2.512% | 16,855 | +86.080% | |
| 2025-05-15 | 55.99 | 56.95 | 55.98 | 56.52 | +0.965% | 17,804 | +81.405% | |
| 2025-05-14 | 55.48 | 55.98 | 55.39 | 55.98 | -1.617% | 6,922 | +83.155% | |
| 2025-05-13 | 56.70 | 56.90 | 56.34 | 56.90 | +0.672% | 6,369 | +80.193% | |
| 2025-05-12 | 56.71 | 57.12 | 56.03 | 56.52 | +2.521% | 8,101 | +81.405% | |
| 2025-05-09 | 55.74 | 55.74 | 54.74 | 55.13 | -0.720% | 3,993 | +85.979% | |
| 2025-05-08 | 54.75 | 55.53 | 53.55 | 55.53 | +1.258% | 5,179 | +84.639% | |
| 2025-05-07 | 55.62 | 55.62 | 54.39 | 54.84 | -1.402% | 5,982 | +86.962% | |
| 2025-05-06 | 55.14 | 55.62 | 55.14 | 55.62 | +0.889% | 4,722 | +84.340% | |
| 2025-05-05 | 53.87 | 55.13 | 53.87 | 55.13 | +1.753% | 9,108 | +85.979% | |
| 2025-05-02 | 53.25 | 54.18 | 52.53 | 54.18 | +2.808% | 5,746 | +89.240% | |
| 2025-05-01 | 51.98 | 52.70 | 51.98 | 52.70 | 0.000% | 8,046 | +94.554% | |
| 2025-04-30 | 51.94 | 52.70 | 51.00 | 52.70 | +2.769% | 8,193 | +94.554% | |
| 2025-04-29 | 50.80 | 52.00 | 50.75 | 51.28 | +1.908% | 5,872 | +99.941% | |
| 2025-04-28 | 50.00 | 50.46 | 49.61 | 50.32 | +0.259% | 5,162 | +103.756% | |
| 2025-04-25 | 50.81 | 50.81 | 49.56 | 50.19 | -2.506% | 3,345 | +104.284% | |
| 2025-04-24 | 51.11 | 51.48 | 50.86 | 51.48 | +0.331% | 3,971 | +99.165% | |
| 2025-04-23 | 52.00 | 53.00 | 51.13 | 51.31 | -0.330% | 7,903 | +99.825% | |
| 2025-04-22 | 50.19 | 51.48 | 50.19 | 51.48 | +3.979% | 5,381 | +99.165% | |
| 2025-04-21 | 49.82 | 49.82 | 49.04 | 49.51 | -0.801% | 4,762 | +107.089% | |
| 2025-04-17 | 49.61 | 50.96 | 49.61 | 49.91 | +0.544% | 6,750 | +105.430% | |
| 2025-04-16 | 49.11 | 50.08 | 48.90 | 49.64 | +1.534% | 7,179 | +106.547% | |
| 2025-04-15 | 48.89 | 49.31 | 48.72 | 48.89 | 0.000% | 5,296 | +109.716% |