RRR
Red Rock Resorts, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:09:57 PM EDT
51.53USD+2.415%(+1.22)163,474
51.48Bid51.65Ask0.17SpreadRRR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.33 | 51.62 | 50.03 | 51.53 | +2.425% | 163,474 | 0.000% | |
| 2026-10-02 | 49.53 | 50.77 | 48.97 | 50.31 | +2.820% | 1,631,108 | +2.425% | |
| 2026-10-01 | 49.54 | 49.94 | 47.49 | 48.93 | -1.231% | 1,567,867 | +5.314% | |
| 2026-09-30 | 48.95 | 50.45 | 48.73 | 49.54 | +1.412% | 997,625 | +4.017% | |
| 2026-09-29 | 50.49 | 51.62 | 48.38 | 48.85 | -3.171% | 1,077,944 | +5.486% | |
| 2026-09-28 | 50.68 | 50.97 | 49.95 | 50.45 | -0.611% | 694,210 | +2.141% | |
| 2026-09-25 | 51.41 | 52.05 | 49.76 | 50.76 | -1.685% | 897,711 | +1.517% | |
| 2026-09-24 | 50.66 | 51.93 | 49.53 | 51.63 | +1.434% | 1,874,910 | -0.194% | |
| 2026-09-23 | 48.70 | 51.09 | 47.78 | 50.90 | +4.389% | 2,183,641 | +1.238% | |
| 2026-09-22 | 51.08 | 51.38 | 48.67 | 48.76 | -3.062% | 1,861,824 | +5.681% | |
| 2026-09-21 | 51.12 | 51.45 | 49.60 | 50.30 | -1.198% | 1,774,101 | +2.445% | |
| 2026-09-18 | 52.43 | 52.91 | 50.79 | 50.91 | -3.561% | 1,998,885 | +1.218% | |
| 2026-09-17 | 53.93 | 54.15 | 52.78 | 52.79 | -0.920% | 884,148 | -2.387% | |
| 2026-09-16 | 53.90 | 54.38 | 52.82 | 53.28 | -0.985% | 935,629 | -3.285% | |
| 2026-09-15 | 54.32 | 55.06 | 53.65 | 53.81 | -1.717% | 943,604 | -4.237% | Div $0.260 |
| 2026-09-14 | 56.10 | 56.30 | 54.61 | 54.75 | -2.057% | 754,322 | -5.881% | |
| 2026-09-11 | 55.39 | 56.03 | 54.52 | 55.90 | +2.212% | 935,383 | -7.818% | |
| 2026-09-10 | 54.84 | 55.40 | 54.35 | 54.69 | -0.600% | 653,195 | -5.778% | |
| 2026-09-09 | 56.16 | 56.52 | 54.42 | 55.02 | -1.960% | 930,543 | -6.343% | |
| 2026-09-08 | 56.94 | 57.34 | 56.11 | 56.12 | -1.802% | 1,623,079 | -8.179% | |
| 2026-09-04 | 57.33 | 57.55 | 56.70 | 57.15 | +0.105% | 510,240 | -9.834% | |
| 2026-09-03 | 56.93 | 57.60 | 56.49 | 57.09 | +0.440% | 1,098,117 | -9.739% | |
| 2026-09-02 | 56.88 | 58.59 | 56.64 | 56.84 | +1.319% | 1,128,953 | -9.342% | |
| 2026-09-01 | 56.16 | 56.74 | 55.41 | 56.10 | -0.107% | 984,485 | -8.146% | |
| 2026-08-31 | 57.37 | 57.37 | 55.28 | 56.16 | -1.422% | 1,082,294 | -8.244% | |
| 2026-08-28 | 58.81 | 59.08 | 56.50 | 56.97 | -2.449% | 1,380,087 | -9.549% | |
| 2026-08-27 | 59.21 | 59.65 | 58.29 | 58.40 | -2.128% | 762,371 | -11.764% | |
| 2026-08-26 | 60.12 | 61.06 | 59.13 | 59.67 | -0.084% | 604,022 | -13.642% | |
| 2026-08-25 | 60.78 | 61.08 | 59.70 | 59.72 | -1.744% | 657,916 | -13.714% | |
| 2026-08-24 | 61.12 | 61.87 | 60.69 | 60.78 | -0.507% | 377,761 | -15.219% | |
| 2026-08-21 | 61.46 | 61.83 | 60.51 | 61.09 | 0.000% | 496,508 | -15.649% | |
| 2026-08-20 | 60.89 | 61.28 | 60.00 | 61.09 | -0.261% | 513,913 | -15.649% | |
| 2026-08-19 | 61.87 | 62.10 | 61.01 | 61.25 | -0.423% | 448,754 | -15.869% | |
| 2026-08-18 | 63.86 | 63.94 | 61.45 | 61.51 | -2.689% | 499,849 | -16.225% | |
| 2026-08-17 | 63.32 | 63.32 | 62.31 | 63.21 | -0.707% | 669,217 | -18.478% | |
| 2026-08-14 | 62.00 | 64.11 | 61.65 | 63.66 | +2.603% | 520,010 | -19.054% | |
| 2026-08-13 | 63.16 | 63.31 | 61.51 | 62.05 | -1.656% | 625,562 | -16.947% | |
| 2026-08-12 | 63.07 | 63.61 | 62.41 | 63.09 | +0.079% | 952,305 | -18.323% | |
| 2026-08-11 | 61.16 | 63.13 | 61.16 | 63.04 | +2.855% | 908,984 | -18.258% | |
| 2026-08-10 | 61.31 | 61.92 | 60.63 | 61.29 | -0.953% | 722,621 | -15.924% | |
| 2026-08-07 | 62.06 | 62.30 | 61.35 | 61.88 | -1.637% | 582,602 | -16.726% | |
| 2026-08-06 | 61.75 | 63.34 | 60.45 | 62.91 | +3.182% | 987,138 | -18.089% | |
| 2026-08-05 | 66.26 | 67.26 | 60.79 | 60.97 | -5.135% | 1,488,446 | -15.483% | |
| 2026-08-04 | 65.11 | 66.97 | 63.13 | 64.27 | -2.042% | 1,640,327 | -19.823% | |
| 2026-08-03 | 64.85 | 65.81 | 64.61 | 65.61 | +1.816% | 829,943 | -21.460% | |
| 2026-07-31 | 64.93 | 65.61 | 63.95 | 64.44 | -0.755% | 586,266 | -20.034% | |
| 2026-07-30 | 65.28 | 65.47 | 63.58 | 64.93 | -1.036% | 703,378 | -20.638% | |
| 2026-07-29 | 65.68 | 66.31 | 65.13 | 65.61 | -0.786% | 637,120 | -21.460% | |
| 2026-07-28 | 65.17 | 66.23 | 65.13 | 66.13 | +1.629% | 531,711 | -22.078% | |
| 2026-07-27 | 64.55 | 65.82 | 64.48 | 65.07 | +1.799% | 590,552 | -20.808% | |
| 2026-07-24 | 63.28 | 64.70 | 63.28 | 63.92 | +1.816% | 562,602 | -19.384% | |
| 2026-07-23 | 63.24 | 63.51 | 62.39 | 62.78 | -1.737% | 557,800 | -17.920% | |
| 2026-07-22 | 64.08 | 64.23 | 62.62 | 63.89 | -0.514% | 489,595 | -19.346% | |
| 2026-07-21 | 65.35 | 65.35 | 64.14 | 64.22 | -1.109% | 603,644 | -19.760% | |
| 2026-07-20 | 65.06 | 65.76 | 64.64 | 64.94 | +0.293% | 457,933 | -20.650% | |
| 2026-07-17 | 66.34 | 66.52 | 64.25 | 64.75 | -2.967% | 707,064 | -20.417% | |
| 2026-07-16 | 64.97 | 67.39 | 64.97 | 66.73 | +1.862% | 617,873 | -22.778% | |
| 2026-07-15 | 64.26 | 66.39 | 64.24 | 65.51 | +2.359% | 660,456 | -21.340% | |
| 2026-07-14 | 66.34 | 66.34 | 63.59 | 64.00 | -0.637% | 721,589 | -19.484% | |
| 2026-07-13 | 64.42 | 64.97 | 63.65 | 64.41 | +0.311% | 493,697 | -19.997% | |
| 2026-07-10 | 63.49 | 65.08 | 63.49 | 64.21 | +1.134% | 477,223 | -19.748% | |
| 2026-07-09 | 63.34 | 64.39 | 62.42 | 63.49 | +0.268% | 502,013 | -18.838% | |
| 2026-07-08 | 65.83 | 65.98 | 63.10 | 63.32 | -4.293% | 666,050 | -18.620% | |
| 2026-07-07 | 65.44 | 66.25 | 64.97 | 66.16 | +1.722% | 509,776 | -22.113% | |
| 2026-07-06 | 66.37 | 66.53 | 64.36 | 65.04 | -0.854% | 630,630 | -20.772% | |
| 2026-07-02 | 64.31 | 65.70 | 63.16 | 65.60 | +2.197% | 1,015,552 | -21.448% | |
| 2026-07-01 | 65.00 | 65.25 | 64.06 | 64.19 | -1.337% | 820,708 | -19.723% | |
| 2026-06-30 | 65.64 | 65.64 | 64.08 | 65.06 | -1.260% | 584,714 | -20.796% | |
| 2026-06-29 | 67.37 | 68.11 | 65.32 | 65.89 | -2.037% | 1,116,725 | -21.794% | |
| 2026-06-26 | 64.05 | 67.70 | 63.84 | 67.26 | +5.805% | 2,201,707 | -23.387% | |
| 2026-06-25 | 62.81 | 64.42 | 62.28 | 63.57 | +1.712% | 502,148 | -18.940% | |
| 2026-06-24 | 61.28 | 62.54 | 61.03 | 62.50 | +2.425% | 545,723 | -17.552% | |
| 2026-06-23 | 60.41 | 61.63 | 60.27 | 61.02 | +0.943% | 456,960 | -15.552% | |
| 2026-06-22 | 61.06 | 62.00 | 60.38 | 60.45 | -1.435% | 529,997 | -14.756% | |
| 2026-06-18 | 59.29 | 61.74 | 59.29 | 61.33 | +3.721% | 1,235,956 | -15.979% | |
| 2026-06-17 | 60.37 | 61.12 | 58.82 | 59.13 | -2.938% | 598,136 | -12.853% | |
| 2026-06-16 | 61.36 | 62.60 | 60.85 | 60.92 | -0.344% | 756,099 | -15.414% | |
| 2026-06-15 | 62.44 | 63.65 | 60.61 | 61.13 | -3.137% | 945,156 | -15.704% | Div $0.260 |
| 2026-06-12 | 62.52 | 63.22 | 62.26 | 63.11 | +1.268% | 702,532 | -18.349% | |
| 2026-06-11 | 62.52 | 62.97 | 61.67 | 62.32 | +0.387% | 852,492 | -17.314% | |
| 2026-06-10 | 59.96 | 62.16 | 59.49 | 62.08 | +3.865% | 864,277 | -16.994% | |
| 2026-06-09 | 58.20 | 60.15 | 58.20 | 59.77 | +2.892% | 729,723 | -13.786% | |
| 2026-06-08 | 57.54 | 58.58 | 57.41 | 58.09 | +1.220% | 669,092 | -11.293% | |
| 2026-06-05 | 57.05 | 58.24 | 57.01 | 57.39 | +1.163% | 768,811 | -10.211% | |
| 2026-06-04 | 57.50 | 58.55 | 56.30 | 56.73 | -0.316% | 809,383 | -9.166% | |
| 2026-06-03 | 57.15 | 57.23 | 56.38 | 56.91 | -0.785% | 656,130 | -9.454% | |
| 2026-06-02 | 59.13 | 59.20 | 57.15 | 57.36 | -2.416% | 921,010 | -10.164% | |
| 2026-06-01 | 58.26 | 59.49 | 57.83 | 58.78 | +0.685% | 775,362 | -12.334% | |
| 2026-05-29 | 57.78 | 59.48 | 57.20 | 58.38 | +1.038% | 1,275,125 | -11.733% | |
| 2026-05-28 | 58.58 | 58.58 | 55.92 | 57.78 | +0.469% | 1,070,700 | -10.817% | |
| 2026-05-27 | 58.00 | 58.71 | 57.17 | 57.51 | +0.507% | 1,107,096 | -10.398% | |
| 2026-05-26 | 55.38 | 57.29 | 55.20 | 57.22 | +3.322% | 1,049,056 | -9.944% | |
| 2026-05-22 | 53.37 | 55.73 | 53.37 | 55.38 | +3.766% | 1,230,172 | -6.952% | |
| 2026-05-21 | 51.93 | 53.71 | 51.16 | 53.37 | +1.754% | 594,308 | -3.448% | |
| 2026-05-20 | 51.59 | 52.85 | 50.52 | 52.45 | +1.667% | 775,521 | -1.754% | |
| 2026-05-19 | 52.13 | 52.64 | 51.48 | 51.59 | -1.017% | 471,962 | -0.116% | |
| 2026-05-18 | 51.30 | 52.87 | 50.84 | 52.12 | +1.322% | 707,477 | -1.132% | |
| 2026-05-15 | 51.69 | 51.93 | 50.91 | 51.44 | -0.233% | 693,435 | +0.175% | |
| 2026-05-14 | 51.64 | 51.94 | 51.02 | 51.56 | +1.019% | 734,047 | -0.058% | |
| 2026-05-13 | 52.93 | 53.61 | 51.00 | 51.04 | -3.753% | 713,213 | +0.960% | |
| 2026-05-12 | 52.66 | 53.65 | 52.03 | 53.03 | +0.894% | 593,065 | -2.829% | |
| 2026-05-11 | 53.79 | 53.84 | 52.09 | 52.56 | -3.524% | 844,625 | -1.960% | |
| 2026-05-08 | 53.97 | 54.55 | 53.50 | 54.48 | +1.377% | 727,008 | -5.415% | |
| 2026-05-07 | 53.17 | 54.11 | 52.14 | 53.74 | +1.530% | 924,405 | -4.112% | |
| 2026-05-06 | 53.49 | 53.67 | 52.34 | 52.93 | +0.019% | 1,428,939 | -2.645% | |
| 2026-05-05 | 51.72 | 53.13 | 51.58 | 52.92 | +2.399% | 572,718 | -2.627% | |
| 2026-05-04 | 52.38 | 52.39 | 50.94 | 51.68 | -2.084% | 889,329 | -0.290% | |
| 2026-05-01 | 53.92 | 54.28 | 52.56 | 52.78 | -2.187% | 1,114,251 | -2.368% | |
| 2026-04-30 | 54.08 | 55.82 | 51.59 | 53.96 | -3.746% | 3,126,334 | -4.503% | |
| 2026-04-29 | 55.49 | 56.61 | 55.23 | 56.06 | +0.954% | 1,260,889 | -8.081% | |
| 2026-04-28 | 54.43 | 55.57 | 53.67 | 55.53 | +2.021% | 1,110,338 | -7.203% | |
| 2026-04-27 | 53.96 | 54.77 | 53.96 | 54.43 | +0.647% | 1,542,082 | -5.328% | |
| 2026-04-24 | 55.01 | 55.35 | 53.58 | 54.08 | -2.716% | 1,557,892 | -4.715% | |
| 2026-04-23 | 56.00 | 57.06 | 54.95 | 55.59 | -0.126% | 755,026 | -7.303% | |
| 2026-04-22 | 55.84 | 56.62 | 55.45 | 55.66 | -0.322% | 673,988 | -7.420% | |
| 2026-04-21 | 56.31 | 56.82 | 55.02 | 55.84 | -0.799% | 947,080 | -7.718% | |
| 2026-04-20 | 56.42 | 57.23 | 55.69 | 56.29 | -1.089% | 691,596 | -8.456% | |
| 2026-04-17 | 57.69 | 57.95 | 55.88 | 56.91 | +0.637% | 1,088,791 | -9.454% | |
| 2026-04-16 | 56.19 | 56.70 | 55.70 | 56.55 | -0.053% | 584,173 | -8.877% | |
| 2026-04-15 | 57.54 | 57.91 | 56.53 | 56.58 | -1.771% | 659,970 | -8.925% | |
| 2026-04-14 | 57.16 | 57.77 | 56.75 | 57.60 | +1.875% | 702,822 | -10.538% | |
| 2026-04-13 | 55.80 | 56.72 | 55.42 | 56.54 | +0.605% | 481,391 | -8.861% | |
| 2026-04-10 | 56.67 | 56.75 | 55.98 | 56.20 | -0.355% | 781,132 | -8.310% | |
| 2026-04-09 | 56.83 | 57.21 | 55.71 | 56.40 | -1.174% | 573,835 | -8.635% | |
| 2026-04-08 | 58.18 | 59.08 | 56.86 | 57.07 | +2.478% | 1,050,060 | -9.707% | |
| 2026-04-07 | 55.33 | 56.17 | 55.02 | 55.69 | -0.090% | 623,308 | -7.470% | |
| 2026-04-06 | 54.75 | 55.76 | 53.86 | 55.74 | +1.272% | 491,287 | -7.553% | |
| 2026-04-02 | 54.29 | 55.04 | 53.04 | 55.04 | +0.146% | 640,248 | -6.377% | |
| 2026-04-01 | 53.87 | 55.25 | 53.03 | 54.96 | +2.999% | 965,378 | -6.241% | |
| 2026-03-31 | 53.13 | 54.40 | 52.12 | 53.36 | +2.242% | 1,586,816 | -3.430% | |
| 2026-03-30 | 54.02 | 54.55 | 52.11 | 52.19 | -3.155% | 1,166,104 | -1.265% | |
| 2026-03-27 | 55.33 | 55.80 | 52.90 | 53.89 | -3.319% | 1,474,310 | -4.379% | |
| 2026-03-26 | 58.01 | 58.76 | 55.68 | 55.74 | -5.123% | 928,251 | -7.553% | |
| 2026-03-25 | 59.09 | 59.95 | 58.15 | 58.75 | +0.017% | 949,449 | -12.289% | |
| 2026-03-24 | 57.42 | 58.96 | 57.19 | 58.74 | +1.136% | 629,759 | -12.274% | |
| 2026-03-23 | 59.22 | 60.27 | 58.05 | 58.08 | +0.974% | 1,384,380 | -11.278% | |
| 2026-03-20 | 59.58 | 59.78 | 56.81 | 57.52 | -3.909% | 2,081,844 | -10.414% | |
| 2026-03-19 | 58.15 | 60.14 | 57.78 | 59.86 | +2.941% | 972,479 | -13.916% | |
| 2026-03-18 | 59.53 | 59.53 | 58.09 | 58.15 | -1.424% | 812,995 | -11.384% | |
| 2026-03-17 | 58.34 | 59.60 | 58.34 | 58.99 | +2.112% | 626,199 | -12.646% | |
| 2026-03-16 | 57.58 | 58.88 | 57.07 | 57.77 | -0.121% | 646,913 | -10.801% | Div $0.260 |
| 2026-03-13 | 57.91 | 58.54 | 57.50 | 57.84 | +0.225% | 485,098 | -10.909% | |
| 2026-03-12 | 58.03 | 59.42 | 57.23 | 57.71 | -2.186% | 964,350 | -10.709% | |
| 2026-03-11 | 58.13 | 59.29 | 57.62 | 59.00 | +1.462% | 676,245 | -12.661% | |
| 2026-03-10 | 58.01 | 58.75 | 57.65 | 58.15 | +0.103% | 957,911 | -11.384% | |
| 2026-03-09 | 56.45 | 58.33 | 54.17 | 58.09 | +0.676% | 1,192,505 | -11.293% | |
| 2026-03-06 | 58.41 | 59.16 | 57.26 | 57.70 | -3.512% | 863,849 | -10.693% | |
| 2026-03-05 | 59.53 | 61.16 | 57.88 | 59.80 | -0.300% | 908,074 | -13.829% | |
| 2026-03-04 | 61.29 | 61.84 | 59.93 | 59.98 | -1.178% | 649,675 | -14.088% | |
| 2026-03-03 | 58.80 | 61.34 | 58.56 | 60.70 | +0.239% | 1,374,610 | -15.100% | |
| 2026-03-02 | 58.88 | 61.42 | 57.86 | 60.55 | 0.000% | 1,138,373 | -14.897% | |
| 2026-02-27 | 61.60 | 61.66 | 59.35 | 60.55 | -3.151% | 1,115,246 | -14.897% | |
| 2026-02-26 | 61.60 | 62.87 | 61.32 | 62.52 | +1.625% | 865,304 | -17.578% | |
| 2026-02-25 | 62.08 | 62.08 | 60.87 | 61.52 | -0.421% | 542,910 | -16.239% | |
| 2026-02-24 | 60.62 | 62.31 | 60.08 | 61.78 | +2.065% | 773,171 | -16.591% | |
| 2026-02-23 | 63.82 | 64.03 | 59.27 | 60.53 | -5.451% | 722,419 | -14.869% | |
| 2026-02-20 | 65.16 | 65.73 | 64.00 | 64.02 | -3.117% | 964,215 | -19.510% | Div $1.000 |
| 2026-02-19 | 65.35 | 66.25 | 64.48 | 66.08 | +0.762% | 728,375 | -22.019% | |
| 2026-02-18 | 63.18 | 65.62 | 63.18 | 65.58 | +3.799% | 596,904 | -21.424% | |
| 2026-02-17 | 62.24 | 63.35 | 61.60 | 63.18 | +2.565% | 511,384 | -18.439% | |
| 2026-02-13 | 61.62 | 62.71 | 60.88 | 61.60 | -0.789% | 671,607 | -16.347% | |
| 2026-02-12 | 66.18 | 66.89 | 61.63 | 62.09 | -4.285% | 961,583 | -17.008% | |
| 2026-02-11 | 67.50 | 68.99 | 64.65 | 64.87 | -2.875% | 1,262,588 | -20.564% | |
| 2026-02-10 | 65.52 | 66.99 | 65.49 | 66.79 | +1.954% | 1,388,387 | -22.848% | |
| 2026-02-09 | 65.09 | 66.11 | 64.74 | 65.51 | +0.092% | 695,184 | -21.340% | |
| 2026-02-06 | 62.62 | 65.62 | 62.62 | 65.45 | +4.603% | 607,537 | -21.268% | |
| 2026-02-05 | 64.06 | 64.06 | 61.97 | 62.57 | -2.173% | 600,265 | -17.644% | |
| 2026-02-04 | 64.07 | 65.24 | 62.98 | 63.96 | +0.788% | 612,506 | -19.434% | |
| 2026-02-03 | 63.40 | 64.10 | 61.80 | 63.46 | +0.189% | 770,931 | -18.799% | |
| 2026-02-02 | 63.43 | 64.52 | 63.13 | 63.34 | +0.333% | 726,674 | -18.645% | |
| 2026-01-30 | 62.74 | 63.96 | 61.31 | 63.13 | +1.089% | 1,196,173 | -18.375% | |
| 2026-01-29 | 61.48 | 62.49 | 61.18 | 62.45 | +1.976% | 649,197 | -17.486% | |
| 2026-01-28 | 60.74 | 62.21 | 60.64 | 61.24 | +1.391% | 625,798 | -15.856% | |
| 2026-01-27 | 61.58 | 61.93 | 60.17 | 60.40 | -1.900% | 278,405 | -14.685% | |
| 2026-01-26 | 61.28 | 62.25 | 61.25 | 61.57 | +0.490% | 356,074 | -16.307% | |
| 2026-01-23 | 61.21 | 61.37 | 60.60 | 61.27 | -0.374% | 338,969 | -15.897% | |
| 2026-01-22 | 62.66 | 63.29 | 61.28 | 61.50 | -1.078% | 384,158 | -16.211% | |
| 2026-01-21 | 61.97 | 62.33 | 60.89 | 62.17 | +1.238% | 429,279 | -17.114% | |
| 2026-01-20 | 61.93 | 62.53 | 61.29 | 61.41 | -2.570% | 434,638 | -16.089% | |
| 2026-01-16 | 63.53 | 63.74 | 62.60 | 63.03 | -0.834% | 647,346 | -18.245% | |
| 2026-01-15 | 62.26 | 64.23 | 61.91 | 63.56 | +2.732% | 683,036 | -18.927% | |
| 2026-01-14 | 62.38 | 62.56 | 60.85 | 61.87 | -0.818% | 832,602 | -16.712% | |
| 2026-01-13 | 62.01 | 62.59 | 61.65 | 62.38 | +0.824% | 538,683 | -17.393% | |
| 2026-01-12 | 62.42 | 63.62 | 61.33 | 61.87 | -1.245% | 494,860 | -16.712% | |
| 2026-01-09 | 63.65 | 63.99 | 62.14 | 62.65 | -1.571% | 558,851 | -17.749% | |
| 2026-01-08 | 61.23 | 64.69 | 61.23 | 63.65 | +3.884% | 668,444 | -19.042% | |
| 2026-01-07 | 61.91 | 62.44 | 60.43 | 61.27 | -1.321% | 646,325 | -15.897% | |
| 2026-01-06 | 61.87 | 62.37 | 61.58 | 62.09 | +0.356% | 364,136 | -17.008% | |
| 2026-01-05 | 62.47 | 63.70 | 61.84 | 61.87 | -1.747% | 541,951 | -16.712% | |
| 2026-01-02 | 61.95 | 63.20 | 61.00 | 62.97 | +1.646% | 618,889 | -18.167% | |
| 2025-12-31 | 62.73 | 63.29 | 61.75 | 61.95 | -1.713% | 463,162 | -16.820% | |
| 2025-12-30 | 62.52 | 63.29 | 62.49 | 63.03 | +0.430% | 618,049 | -18.245% | |
| 2025-12-29 | 62.53 | 62.93 | 61.73 | 62.76 | +0.032% | 395,486 | -17.894% | |
| 2025-12-26 | 62.20 | 63.05 | 61.85 | 62.74 | +1.112% | 416,043 | -17.867% | |
| 2025-12-24 | 62.00 | 62.52 | 61.18 | 62.05 | -0.736% | 266,567 | -16.954% | |
| 2025-12-23 | 63.39 | 63.39 | 62.35 | 62.51 | -1.683% | 381,730 | -17.565% | |
| 2025-12-22 | 63.05 | 63.84 | 62.36 | 63.58 | +0.713% | 481,653 | -18.953% | |
| 2025-12-19 | 62.69 | 63.58 | 62.69 | 63.13 | +0.670% | 1,354,087 | -18.375% | |
| 2025-12-18 | 63.59 | 63.59 | 62.18 | 62.71 | -0.587% | 936,448 | -17.828% | |
| 2025-12-17 | 62.60 | 64.25 | 62.31 | 63.08 | +0.654% | 1,211,187 | -18.310% | |
| 2025-12-16 | 62.09 | 62.76 | 61.85 | 62.67 | +0.918% | 1,343,317 | -17.776% | |
| 2025-12-15 | 61.05 | 62.15 | 60.65 | 62.10 | +1.853% | 625,844 | -17.021% | Div $0.260 |
| 2025-12-12 | 61.80 | 62.27 | 60.52 | 60.97 | -0.278% | 852,692 | -15.483% | |
| 2025-12-11 | 57.83 | 61.26 | 57.51 | 61.14 | +6.442% | 828,688 | -15.718% | |
| 2025-12-10 | 56.31 | 57.77 | 56.31 | 57.44 | +1.808% | 690,846 | -10.289% | |
| 2025-12-09 | 56.25 | 56.80 | 56.12 | 56.42 | +0.374% | 324,086 | -8.667% | |
| 2025-12-08 | 56.48 | 56.88 | 55.92 | 56.21 | -0.036% | 567,674 | -8.326% | |
| 2025-12-05 | 56.22 | 56.99 | 56.00 | 56.23 | -0.178% | 382,963 | -8.359% | |
| 2025-12-04 | 58.06 | 58.41 | 56.22 | 56.33 | -3.263% | 417,763 | -8.521% | |
| 2025-12-03 | 59.38 | 59.92 | 57.93 | 58.23 | -1.655% | 667,386 | -11.506% | |
| 2025-12-02 | 59.22 | 59.53 | 58.39 | 59.21 | +0.800% | 428,298 | -12.971% | |
| 2025-12-01 | 58.27 | 59.00 | 58.02 | 58.74 | +0.290% | 696,531 | -12.274% | |
| 2025-11-28 | 58.79 | 59.23 | 58.47 | 58.57 | -0.442% | 280,331 | -12.020% | |
| 2025-11-26 | 57.61 | 59.05 | 57.61 | 58.83 | +1.466% | 762,535 | -12.409% | |
| 2025-11-25 | 55.91 | 58.44 | 55.62 | 57.98 | +4.657% | 1,160,153 | -11.125% | |
| 2025-11-24 | 55.55 | 56.05 | 54.84 | 55.40 | -0.699% | 1,063,744 | -6.986% | |
| 2025-11-21 | 54.88 | 56.50 | 54.40 | 55.79 | +2.687% | 879,001 | -7.636% | |
| 2025-11-20 | 55.55 | 56.07 | 54.06 | 54.33 | -0.695% | 647,847 | -5.154% | |
| 2025-11-19 | 55.25 | 55.89 | 54.69 | 54.71 | -1.031% | 861,829 | -5.812% | |
| 2025-11-18 | 53.66 | 55.63 | 53.03 | 55.28 | +2.389% | 1,090,991 | -6.784% | |
| 2025-11-17 | 56.97 | 57.16 | 53.97 | 53.99 | -5.875% | 1,329,270 | -4.556% | |
| 2025-11-14 | 58.19 | 58.59 | 56.90 | 57.36 | -2.697% | 1,038,869 | -10.164% | |
| 2025-11-13 | 57.65 | 59.71 | 57.45 | 58.95 | +1.236% | 1,482,944 | -12.587% | |
| 2025-11-12 | 58.90 | 59.43 | 57.70 | 58.23 | -0.834% | 7,950,310 | -11.506% | |
| 2025-11-11 | 59.31 | 59.87 | 58.45 | 58.72 | -0.593% | 1,333,401 | -12.245% | |
| 2025-11-10 | 58.37 | 60.16 | 58.32 | 59.07 | +2.144% | 1,642,560 | -12.765% | |
| 2025-11-07 | 57.40 | 58.21 | 56.52 | 57.83 | +4.708% | 2,310,454 | -10.894% | |
| 2025-11-06 | 54.83 | 55.66 | 54.28 | 55.23 | +1.470% | 639,433 | -6.699% | |
| 2025-11-05 | 53.94 | 55.02 | 53.77 | 54.43 | +0.722% | 490,962 | -5.328% | |
| 2025-11-04 | 54.17 | 54.32 | 53.35 | 54.04 | -0.055% | 671,513 | -4.645% | |
| 2025-11-03 | 54.28 | 54.62 | 53.57 | 54.07 | +1.426% | 779,908 | -4.698% | |
| 2025-10-31 | 53.27 | 53.90 | 52.49 | 53.31 | -0.892% | 918,809 | -3.339% | |
| 2025-10-30 | 52.00 | 54.37 | 51.76 | 53.79 | +2.869% | 859,700 | -4.202% | |
| 2025-10-29 | 57.83 | 57.83 | 52.09 | 52.29 | -11.732% | 1,706,746 | -1.453% | |
| 2025-10-28 | 58.15 | 59.45 | 57.69 | 59.24 | +1.369% | 722,325 | -13.015% | |
| 2025-10-27 | 58.93 | 59.49 | 58.30 | 58.44 | -1.067% | 521,456 | -11.824% | |
| 2025-10-24 | 61.44 | 61.67 | 58.77 | 59.07 | -3.904% | 1,248,351 | -12.765% | |
| 2025-10-23 | 59.99 | 62.00 | 59.99 | 61.47 | +1.352% | 592,069 | -16.170% | |
| 2025-10-22 | 60.05 | 60.87 | 59.86 | 60.65 | +0.882% | 706,309 | -15.037% | |
| 2025-10-21 | 59.56 | 60.55 | 59.24 | 60.12 | +1.161% | 376,868 | -14.288% | |
| 2025-10-20 | 59.28 | 60.15 | 58.87 | 59.43 | +1.295% | 301,356 | -13.293% | |
| 2025-10-17 | 58.54 | 59.19 | 58.33 | 58.67 | +0.376% | 327,969 | -12.170% | |
| 2025-10-16 | 58.61 | 58.72 | 57.74 | 58.45 | +0.068% | 426,580 | -11.839% | |
| 2025-10-15 | 57.97 | 59.00 | 57.94 | 58.41 | +1.283% | 452,737 | -11.779% | |
| 2025-10-14 | 55.26 | 57.95 | 55.26 | 57.67 | +3.240% | 619,732 | -10.647% | |
| 2025-10-13 | 55.45 | 56.90 | 55.45 | 55.86 | +0.233% | 886,082 | -7.752% | |
| 2025-10-10 | 57.44 | 57.66 | 55.52 | 55.73 | -3.045% | 596,522 | -7.536% | |
| 2025-10-09 | 57.41 | 57.86 | 56.85 | 57.48 | +0.297% | 356,014 | -10.351% | |
| 2025-10-08 | 57.58 | 57.95 | 57.20 | 57.31 | -0.469% | 711,928 | -10.085% | |
| 2025-10-07 | 59.15 | 59.42 | 57.24 | 57.58 | -3.162% | 718,353 | -10.507% | |
| 2025-10-06 | 60.37 | 60.94 | 59.26 | 59.46 | -1.556% | 514,721 | -13.337% | |
| 2025-10-03 | 61.54 | 61.99 | 60.21 | 60.40 | -1.693% | 343,829 | -14.685% | |
| 2025-10-02 | 60.84 | 61.97 | 60.49 | 61.44 | +1.136% | 890,702 | -16.130% | |
| 2025-10-01 | 60.54 | 61.12 | 59.96 | 60.75 | -0.508% | 576,188 | -15.177% | |
| 2025-09-30 | 62.20 | 62.51 | 60.53 | 61.06 | -2.662% | 597,755 | -15.608% | |
| 2025-09-29 | 62.51 | 62.81 | 61.56 | 62.73 | +1.620% | 586,445 | -17.854% | |
| 2025-09-26 | 60.43 | 62.02 | 60.21 | 61.73 | +2.918% | 607,338 | -16.524% | |
| 2025-09-25 | 60.56 | 61.02 | 59.90 | 59.98 | -1.672% | 975,430 | -14.088% | |
| 2025-09-24 | 61.46 | 61.91 | 59.76 | 61.00 | -0.942% | 647,254 | -15.525% | |
| 2025-09-23 | 60.58 | 62.17 | 60.38 | 61.58 | +1.550% | 587,777 | -16.320% | |
| 2025-09-22 | 60.46 | 61.09 | 59.92 | 60.64 | -0.197% | 923,223 | -15.023% | |
| 2025-09-19 | 61.24 | 61.24 | 60.13 | 60.76 | -0.377% | 704,289 | -15.191% | |
| 2025-09-18 | 60.84 | 61.35 | 60.29 | 60.99 | +0.594% | 566,263 | -15.511% | |
| 2025-09-17 | 59.90 | 61.29 | 59.79 | 60.63 | +1.541% | 430,936 | -15.009% | |
| 2025-09-16 | 61.06 | 61.22 | 58.84 | 59.71 | -2.243% | 735,749 | -13.700% | |
| 2025-09-15 | 61.36 | 62.23 | 61.01 | 61.08 | -0.424% | 521,036 | -15.635% | Div $0.250 |
| 2025-09-12 | 61.31 | 61.79 | 60.45 | 61.34 | -0.535% | 314,411 | -15.993% | |
| 2025-09-11 | 61.41 | 61.91 | 60.97 | 61.67 | +0.260% | 345,152 | -16.442% | |
| 2025-09-10 | 60.70 | 61.52 | 60.50 | 61.51 | +0.869% | 520,614 | -16.225% | |
| 2025-09-09 | 61.52 | 62.10 | 60.80 | 60.98 | -0.635% | 411,561 | -15.497% | |
| 2025-09-08 | 62.68 | 62.68 | 61.29 | 61.37 | -1.429% | 534,710 | -16.034% | |
| 2025-09-05 | 62.02 | 62.71 | 61.67 | 62.26 | +0.468% | 554,115 | -17.234% | |
| 2025-09-04 | 62.32 | 62.65 | 61.58 | 61.97 | +0.097% | 638,596 | -16.847% | |
| 2025-09-03 | 62.41 | 62.95 | 61.32 | 61.91 | -0.833% | 1,145,019 | -16.766% | |
| 2025-09-02 | 60.93 | 62.45 | 60.59 | 62.43 | +0.905% | 739,684 | -17.460% | |
| 2025-08-29 | 62.99 | 63.26 | 61.74 | 61.87 | -1.731% | 617,190 | -16.712% | |
| 2025-08-28 | 63.20 | 63.59 | 62.60 | 62.96 | -0.016% | 689,998 | -18.154% | |
| 2025-08-27 | 62.98 | 63.30 | 62.39 | 62.97 | +0.639% | 891,729 | -18.167% | |
| 2025-08-26 | 61.86 | 62.61 | 61.71 | 62.57 | +1.033% | 578,584 | -17.644% | |
| 2025-08-25 | 61.28 | 62.50 | 61.05 | 61.93 | +0.798% | 526,679 | -16.793% | |
| 2025-08-22 | 60.21 | 61.59 | 59.70 | 61.44 | +2.742% | 792,542 | -16.130% | |
| 2025-08-21 | 59.39 | 60.04 | 59.12 | 59.80 | +0.235% | 929,390 | -13.829% | |
| 2025-08-20 | 60.05 | 60.36 | 59.30 | 59.66 | -0.930% | 686,306 | -13.627% | |
| 2025-08-19 | 59.63 | 61.46 | 59.55 | 60.22 | +1.210% | 1,650,429 | -14.430% | |
| 2025-08-18 | 59.42 | 59.89 | 59.16 | 59.50 | +0.779% | 674,077 | -13.395% | |
| 2025-08-15 | 60.74 | 61.00 | 58.98 | 59.04 | -2.542% | 698,080 | -12.720% | |
| 2025-08-14 | 60.27 | 60.85 | 59.86 | 60.58 | -0.558% | 483,394 | -14.939% | |
| 2025-08-13 | 60.26 | 61.24 | 59.79 | 60.92 | +1.162% | 843,730 | -15.414% | |
| 2025-08-12 | 57.28 | 60.25 | 57.28 | 60.22 | +5.409% | 801,103 | -14.430% | |
| 2025-08-11 | 56.29 | 57.22 | 56.00 | 57.13 | +1.492% | 882,737 | -9.802% | |
| 2025-08-08 | 56.59 | 56.95 | 56.00 | 56.29 | -0.530% | 616,686 | -8.456% | |
| 2025-08-07 | 57.81 | 57.86 | 55.73 | 56.59 | -1.411% | 841,668 | -8.942% | |
| 2025-08-06 | 58.39 | 59.02 | 57.34 | 57.40 | -1.746% | 735,326 | -10.226% | |
| 2025-08-05 | 58.91 | 59.03 | 58.13 | 58.42 | -1.351% | 904,299 | -11.794% | |
| 2025-08-04 | 60.80 | 60.96 | 58.99 | 59.22 | -2.180% | 839,572 | -12.985% | |
| 2025-08-01 | 60.31 | 60.65 | 58.95 | 60.54 | -1.320% | 1,622,652 | -14.883% | |
| 2025-07-31 | 59.91 | 62.00 | 59.23 | 61.35 | +2.233% | 2,078,838 | -16.007% | |
| 2025-07-30 | 57.36 | 60.15 | 57.23 | 60.01 | +9.089% | 2,068,404 | -14.131% | |
| 2025-07-29 | 54.91 | 55.18 | 54.13 | 55.01 | +0.530% | 701,425 | -6.326% | |
| 2025-07-28 | 54.31 | 54.95 | 54.17 | 54.72 | +0.959% | 426,952 | -5.830% | |
| 2025-07-25 | 53.32 | 54.34 | 53.00 | 54.20 | +2.671% | 496,910 | -4.926% | |
| 2025-07-24 | 54.76 | 54.76 | 52.75 | 52.79 | -3.421% | 587,848 | -2.387% | |
| 2025-07-23 | 54.56 | 54.96 | 54.00 | 54.66 | +0.737% | 565,714 | -5.726% | |
| 2025-07-22 | 54.58 | 55.26 | 53.39 | 54.26 | -0.422% | 683,704 | -5.031% | |
| 2025-07-21 | 55.08 | 55.58 | 54.30 | 54.49 | -0.711% | 454,150 | -5.432% | |
| 2025-07-18 | 55.61 | 55.61 | 54.37 | 54.88 | -0.885% | 732,702 | -6.104% | |
| 2025-07-17 | 55.65 | 56.70 | 55.30 | 55.37 | -0.485% | 667,804 | -6.935% | |
| 2025-07-16 | 56.64 | 56.74 | 53.96 | 55.64 | +1.293% | 1,073,142 | -7.387% | |
| 2025-07-15 | 56.58 | 56.82 | 54.80 | 54.93 | -2.433% | 926,540 | -6.190% | |
| 2025-07-14 | 55.83 | 56.82 | 55.56 | 56.30 | +0.303% | 837,534 | -8.472% | |
| 2025-07-11 | 56.85 | 57.03 | 55.51 | 56.13 | -2.076% | 731,092 | -8.195% | |
| 2025-07-10 | 54.88 | 57.41 | 54.88 | 57.32 | +4.579% | 999,248 | -10.101% | |
| 2025-07-09 | 54.99 | 55.16 | 54.47 | 54.81 | +0.366% | 741,545 | -5.984% | |
| 2025-07-08 | 55.14 | 55.67 | 54.52 | 54.61 | -0.438% | 883,200 | -5.640% | |
| 2025-07-07 | 54.04 | 55.27 | 53.64 | 54.85 | +0.238% | 923,597 | -6.053% | |
| 2025-07-03 | 54.75 | 55.12 | 54.59 | 54.72 | +0.607% | 428,866 | -5.830% | |
| 2025-07-02 | 53.65 | 54.49 | 53.08 | 54.39 | +1.664% | 1,915,994 | -5.258% | |
| 2025-07-01 | 52.04 | 54.13 | 52.04 | 53.50 | +2.825% | 1,050,169 | -3.682% | |
| 2025-06-30 | 52.36 | 52.36 | 51.40 | 52.03 | +0.347% | 461,623 | -0.961% | |
| 2025-06-27 | 51.22 | 52.03 | 50.98 | 51.85 | +1.289% | 932,097 | -0.617% | |
| 2025-06-26 | 50.93 | 51.96 | 50.85 | 51.19 | -0.698% | 495,737 | +0.664% | |
| 2025-06-25 | 51.66 | 52.17 | 51.33 | 51.55 | -0.713% | 444,197 | -0.039% | |
| 2025-06-24 | 51.28 | 52.29 | 50.95 | 51.92 | +1.944% | 600,507 | -0.751% | |
| 2025-06-23 | 50.49 | 50.95 | 49.47 | 50.93 | +1.394% | 641,505 | +1.178% | |
| 2025-06-20 | 51.02 | 51.41 | 50.02 | 50.23 | -1.025% | 838,513 | +2.588% | |
| 2025-06-18 | 50.11 | 51.32 | 49.98 | 50.75 | +0.475% | 472,151 | +1.537% | |
| 2025-06-17 | 49.58 | 50.81 | 49.48 | 50.51 | +1.162% | 1,036,689 | +2.019% | |
| 2025-06-16 | 48.26 | 50.13 | 48.09 | 49.93 | +4.609% | 664,483 | +3.204% | Div $0.250 |
| 2025-06-13 | 48.11 | 48.76 | 47.56 | 47.73 | -2.173% | 585,985 | +7.961% | |
| 2025-06-12 | 48.22 | 49.09 | 47.83 | 48.79 | +0.164% | 472,287 | +5.616% | |
| 2025-06-11 | 49.09 | 49.60 | 48.50 | 48.71 | -0.632% | 653,851 | +5.789% | |
| 2025-06-10 | 49.31 | 49.79 | 48.45 | 49.02 | -0.183% | 613,929 | +5.120% | |
| 2025-06-09 | 50.17 | 50.28 | 49.00 | 49.11 | -1.859% | 608,227 | +4.928% | |
| 2025-06-06 | 49.99 | 50.47 | 49.44 | 50.04 | +1.296% | 393,580 | +2.978% | |
| 2025-06-05 | 49.19 | 49.79 | 49.02 | 49.40 | +0.142% | 362,582 | +4.312% | |
| 2025-06-04 | 48.99 | 49.95 | 48.70 | 49.33 | +0.489% | 620,710 | +4.460% | |
| 2025-06-03 | 49.21 | 49.36 | 48.46 | 49.09 | -0.567% | 593,019 | +4.970% | |
| 2025-06-02 | 49.07 | 49.80 | 48.51 | 49.37 | +2.704% | 1,050,901 | +4.375% | |
| 2025-05-30 | 48.47 | 49.08 | 47.88 | 48.07 | -1.556% | 610,232 | +7.198% | |
| 2025-05-29 | 49.62 | 49.63 | 48.50 | 48.83 | -1.433% | 672,748 | +5.529% | |
| 2025-05-28 | 49.78 | 50.01 | 48.91 | 49.54 | -0.622% | 956,811 | +4.017% | |
| 2025-05-27 | 47.88 | 50.46 | 47.52 | 49.85 | +6.064% | 1,180,898 | +3.370% | |
| 2025-05-23 | 46.17 | 47.12 | 46.17 | 47.00 | -0.403% | 726,364 | +9.638% | |
| 2025-05-22 | 44.55 | 47.30 | 44.28 | 47.19 | +5.783% | 1,428,177 | +9.197% | |
| 2025-05-21 | 45.33 | 45.95 | 44.46 | 44.61 | -2.492% | 1,152,312 | +15.512% | |
| 2025-05-20 | 46.17 | 46.44 | 45.20 | 45.75 | -1.549% | 561,225 | +12.634% | |
| 2025-05-19 | 46.41 | 47.00 | 46.21 | 46.47 | -1.338% | 688,993 | +10.889% | |
| 2025-05-16 | 47.15 | 47.23 | 46.65 | 47.10 | -0.106% | 486,947 | +9.406% | |
| 2025-05-15 | 46.99 | 47.30 | 46.73 | 47.15 | -0.106% | 770,288 | +9.290% | |
| 2025-05-14 | 46.81 | 47.78 | 46.72 | 47.20 | -1.646% | 596,760 | +9.174% | Div $1.000 |
| 2025-05-13 | 47.07 | 48.42 | 46.90 | 47.99 | +2.280% | 1,024,525 | +7.377% | |
| 2025-05-12 | 46.72 | 47.56 | 46.41 | 46.92 | +5.676% | 840,460 | +9.825% | |
| 2025-05-09 | 44.23 | 44.63 | 44.02 | 44.40 | +0.543% | 441,060 | +16.059% | |
| 2025-05-08 | 44.08 | 44.91 | 43.76 | 44.16 | +0.386% | 505,461 | +16.689% | |
| 2025-05-07 | 43.59 | 44.26 | 43.16 | 43.99 | +1.523% | 467,836 | +17.140% | |
| 2025-05-06 | 43.28 | 43.76 | 43.17 | 43.33 | -0.801% | 403,670 | +18.925% | |
| 2025-05-05 | 43.20 | 44.75 | 43.20 | 43.68 | -0.297% | 598,933 | +17.972% | |
| 2025-05-02 | 43.07 | 44.24 | 42.25 | 43.81 | +3.643% | 783,333 | +17.622% | |
| 2025-05-01 | 42.73 | 43.67 | 41.90 | 42.27 | -1.007% | 1,631,080 | +21.907% | |
| 2025-04-30 | 42.79 | 42.80 | 41.84 | 42.70 | -2.042% | 725,035 | +20.679% | |
| 2025-04-29 | 42.62 | 43.73 | 42.46 | 43.59 | +1.703% | 638,952 | +18.215% | |
| 2025-04-28 | 42.55 | 43.17 | 42.34 | 42.86 | +0.610% | 403,670 | +20.229% | |
| 2025-04-25 | 41.89 | 42.73 | 41.56 | 42.60 | +1.841% | 567,304 | +20.962% | |
| 2025-04-24 | 41.88 | 42.15 | 41.34 | 41.83 | -0.048% | 672,988 | +23.189% | |
| 2025-04-23 | 42.54 | 43.77 | 41.71 | 41.85 | +0.965% | 734,191 | +23.130% | |
| 2025-04-22 | 40.56 | 41.54 | 40.16 | 41.45 | +3.521% | 593,730 | +24.318% | |
| 2025-04-21 | 40.51 | 40.74 | 39.45 | 40.04 | -1.622% | 628,260 | +28.696% | |
| 2025-04-17 | 40.36 | 41.32 | 40.36 | 40.70 | -0.147% | 448,464 | +26.609% | |
| 2025-04-16 | 41.02 | 41.24 | 40.17 | 40.76 | -1.116% | 443,275 | +26.423% | |
| 2025-04-15 | 41.10 | 41.84 | 40.77 | 41.22 | 0.000% | 388,262 | +25.012% |