TCBIO
Texas Capital Bancshares, Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B
stockNASDAQPreferred Stock
At CloseOct 2, 2026 1:06:09 PM EDT
18.96USD+0.797%(+0.15)12,954
TCBIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.84 | 19.10 | 18.75 | 18.90 | +0.478% | 12,954 | 0.000% | |
| 2026-10-01 | 18.35 | 18.85 | 18.30 | 18.81 | +2.228% | 35,859 | +0.478% | |
| 2026-09-30 | 18.58 | 18.82 | 18.23 | 18.40 | -0.755% | 96,340 | +2.717% | |
| 2026-09-29 | 18.32 | 18.65 | 17.96 | 18.54 | +1.035% | 47,468 | +1.942% | |
| 2026-09-28 | 18.64 | 18.64 | 18.25 | 18.35 | -1.556% | 35,590 | +2.997% | |
| 2026-09-25 | 18.85 | 19.00 | 18.60 | 18.64 | -1.166% | 33,469 | +1.395% | |
| 2026-09-24 | 18.90 | 19.20 | 18.79 | 18.86 | -0.554% | 15,936 | +0.212% | |
| 2026-09-23 | 19.22 | 19.54 | 18.70 | 18.96 | -1.608% | 35,534 | -0.343% | |
| 2026-09-22 | 19.55 | 19.59 | 19.06 | 19.27 | -1.179% | 27,759 | -1.946% | |
| 2026-09-21 | 19.54 | 19.75 | 19.41 | 19.50 | -1.090% | 20,057 | -3.102% | |
| 2026-09-18 | 19.68 | 19.75 | 19.45 | 19.72 | +0.203% | 14,260 | -4.158% | |
| 2026-09-17 | 19.73 | 19.88 | 19.55 | 19.68 | -0.152% | 13,634 | -3.963% | |
| 2026-09-16 | 19.70 | 20.10 | 19.60 | 19.71 | +0.382% | 54,164 | -4.110% | |
| 2026-09-15 | 19.89 | 19.89 | 19.55 | 19.64 | -0.025% | 23,494 | -3.743% | |
| 2026-09-14 | 19.58 | 19.89 | 19.50 | 19.64 | -0.355% | 23,069 | -3.768% | |
| 2026-09-11 | 19.69 | 19.76 | 19.61 | 19.71 | +0.152% | 28,252 | -4.110% | |
| 2026-09-10 | 19.79 | 19.95 | 19.63 | 19.68 | -0.506% | 14,082 | -3.963% | |
| 2026-09-09 | 19.87 | 20.00 | 19.78 | 19.78 | -0.453% | 8,073 | -4.449% | |
| 2026-09-08 | 19.90 | 19.94 | 19.78 | 19.87 | -0.151% | 38,405 | -4.882% | |
| 2026-09-04 | 19.98 | 19.98 | 19.85 | 19.90 | 0.000% | 12,983 | -5.025% | |
| 2026-09-03 | 19.95 | 20.15 | 19.84 | 19.90 | -0.276% | 37,994 | -5.025% | |
| 2026-09-02 | 20.10 | 20.10 | 19.91 | 19.95 | -0.721% | 37,241 | -5.287% | |
| 2026-09-01 | 20.30 | 20.31 | 19.99 | 20.10 | -2.332% | 39,842 | -5.970% | Div $0.359 |
| 2026-08-31 | 20.77 | 20.78 | 20.46 | 20.58 | -0.819% | 35,048 | -8.163% | |
| 2026-08-28 | 20.82 | 20.82 | 20.65 | 20.75 | 0.000% | 14,732 | -8.916% | |
| 2026-08-27 | 20.85 | 20.88 | 20.75 | 20.75 | 0.000% | 5,581 | -8.916% | |
| 2026-08-26 | 20.83 | 20.88 | 20.70 | 20.75 | -0.096% | 30,086 | -8.916% | |
| 2026-08-25 | 20.72 | 20.91 | 20.62 | 20.77 | +0.605% | 21,655 | -9.003% | |
| 2026-08-24 | 20.55 | 20.70 | 20.55 | 20.64 | +0.560% | 18,896 | -8.452% | |
| 2026-08-21 | 20.48 | 20.65 | 20.48 | 20.53 | -0.629% | 5,164 | -7.940% | |
| 2026-08-20 | 20.48 | 20.66 | 20.48 | 20.66 | +0.535% | 13,680 | -8.519% | |
| 2026-08-19 | 20.57 | 20.73 | 20.46 | 20.55 | 0.000% | 7,538 | -8.029% | |
| 2026-08-18 | 20.49 | 20.75 | 20.40 | 20.55 | -0.073% | 13,849 | -8.029% | |
| 2026-08-17 | 20.53 | 20.71 | 20.53 | 20.57 | +0.122% | 12,660 | -8.096% | |
| 2026-08-14 | 20.45 | 20.58 | 20.45 | 20.54 | +0.195% | 7,499 | -7.984% | |
| 2026-08-13 | 20.53 | 20.58 | 20.42 | 20.50 | +0.244% | 5,051 | -7.805% | |
| 2026-08-12 | 20.45 | 20.54 | 20.36 | 20.45 | +0.147% | 7,642 | -7.579% | |
| 2026-08-11 | 20.39 | 20.44 | 20.34 | 20.42 | +0.123% | 8,023 | -7.444% | |
| 2026-08-10 | 20.30 | 20.45 | 20.30 | 20.39 | -0.025% | 8,551 | -7.330% | |
| 2026-08-07 | 20.48 | 20.49 | 20.27 | 20.40 | 0.000% | 4,049 | -7.353% | |
| 2026-08-06 | 20.51 | 20.51 | 20.30 | 20.40 | 0.000% | 23,420 | -7.353% | |
| 2026-08-05 | 20.54 | 20.54 | 20.40 | 20.40 | -0.488% | 10,600 | -7.353% | |
| 2026-08-04 | 20.30 | 20.56 | 20.30 | 20.50 | -0.291% | 7,522 | -7.805% | |
| 2026-08-03 | 20.44 | 20.58 | 20.44 | 20.56 | +0.587% | 9,976 | -8.073% | |
| 2026-07-31 | 20.30 | 20.57 | 20.27 | 20.44 | +0.690% | 30,933 | -7.534% | |
| 2026-07-30 | 20.39 | 20.50 | 20.30 | 20.30 | -0.246% | 12,394 | -6.897% | |
| 2026-07-29 | 20.34 | 20.51 | 20.30 | 20.35 | -0.538% | 8,186 | -7.125% | |
| 2026-07-28 | 20.46 | 20.46 | 20.36 | 20.46 | -0.049% | 9,644 | -7.625% | |
| 2026-07-27 | 20.43 | 20.47 | 20.33 | 20.47 | +0.491% | 11,451 | -7.670% | |
| 2026-07-24 | 20.25 | 20.60 | 20.25 | 20.37 | +0.271% | 3,121 | -7.216% | |
| 2026-07-23 | 20.26 | 20.45 | 20.25 | 20.32 | -0.902% | 19,180 | -6.965% | |
| 2026-07-22 | 20.55 | 20.61 | 20.35 | 20.50 | -0.340% | 14,775 | -7.805% | |
| 2026-07-21 | 20.57 | 20.77 | 20.57 | 20.57 | -0.242% | 10,479 | -8.119% | |
| 2026-07-20 | 20.64 | 20.80 | 20.54 | 20.62 | -0.579% | 4,046 | -8.341% | |
| 2026-07-17 | 20.75 | 20.75 | 20.39 | 20.74 | +0.290% | 31,586 | -8.872% | |
| 2026-07-16 | 20.74 | 20.79 | 20.58 | 20.68 | -0.241% | 17,299 | -8.607% | |
| 2026-07-15 | 20.50 | 20.73 | 20.50 | 20.73 | +0.778% | 7,541 | -8.828% | |
| 2026-07-14 | 20.55 | 20.67 | 20.48 | 20.57 | -0.146% | 15,354 | -8.119% | |
| 2026-07-13 | 20.69 | 20.69 | 20.45 | 20.60 | -0.194% | 12,343 | -8.252% | |
| 2026-07-10 | 20.52 | 20.70 | 20.52 | 20.64 | +0.097% | 25,102 | -8.430% | |
| 2026-07-09 | 20.45 | 20.75 | 20.45 | 20.62 | -0.097% | 5,935 | -8.341% | |
| 2026-07-08 | 20.45 | 20.67 | 20.25 | 20.64 | +0.683% | 19,121 | -8.430% | |
| 2026-07-07 | 20.57 | 20.72 | 20.47 | 20.50 | -0.146% | 13,431 | -7.805% | |
| 2026-07-06 | 20.57 | 20.58 | 20.47 | 20.53 | +0.073% | 28,190 | -7.940% | |
| 2026-07-02 | 20.54 | 20.76 | 20.46 | 20.52 | +0.811% | 19,859 | -7.872% | |
| 2026-07-01 | 20.51 | 20.54 | 20.35 | 20.35 | -0.489% | 5,087 | -7.125% | |
| 2026-06-30 | 20.46 | 20.62 | 20.18 | 20.45 | -0.487% | 80,245 | -7.579% | |
| 2026-06-29 | 20.36 | 20.56 | 20.18 | 20.55 | +1.456% | 22,534 | -8.029% | |
| 2026-06-26 | 20.31 | 20.41 | 20.16 | 20.25 | -0.271% | 23,912 | -6.690% | |
| 2026-06-25 | 20.41 | 20.53 | 20.30 | 20.31 | -0.049% | 13,946 | -6.942% | |
| 2026-06-24 | 20.50 | 20.50 | 20.30 | 20.32 | +0.049% | 11,060 | -6.988% | |
| 2026-06-23 | 20.40 | 20.52 | 20.30 | 20.31 | -0.441% | 14,437 | -6.942% | |
| 2026-06-22 | 20.55 | 20.55 | 20.40 | 20.40 | -0.923% | 14,381 | -7.353% | |
| 2026-06-18 | 20.45 | 20.82 | 20.45 | 20.59 | +0.097% | 11,946 | -8.208% | |
| 2026-06-17 | 20.51 | 20.60 | 20.46 | 20.57 | -0.291% | 25,224 | -8.119% | |
| 2026-06-16 | 20.67 | 20.82 | 20.57 | 20.63 | -0.338% | 15,271 | -8.386% | |
| 2026-06-15 | 20.69 | 20.73 | 20.55 | 20.70 | +1.421% | 17,217 | -8.696% | |
| 2026-06-12 | 20.47 | 20.50 | 20.41 | 20.41 | +0.147% | 7,996 | -7.398% | |
| 2026-06-11 | 20.33 | 20.38 | 20.32 | 20.38 | +0.295% | 5,975 | -7.262% | |
| 2026-06-10 | 20.42 | 20.47 | 20.27 | 20.32 | -0.098% | 26,745 | -6.988% | |
| 2026-06-09 | 20.52 | 20.55 | 20.31 | 20.34 | -1.166% | 24,201 | -7.080% | |
| 2026-06-08 | 20.48 | 20.60 | 20.48 | 20.58 | +0.390% | 14,408 | -8.163% | |
| 2026-06-05 | 20.60 | 20.65 | 20.50 | 20.50 | -0.630% | 6,049 | -7.805% | |
| 2026-06-04 | 20.78 | 20.78 | 20.61 | 20.63 | -0.738% | 8,540 | -8.386% | |
| 2026-06-03 | 20.74 | 20.79 | 20.60 | 20.78 | +0.646% | 6,890 | -9.062% | |
| 2026-06-02 | 20.74 | 20.80 | 20.63 | 20.65 | -0.626% | 14,173 | -8.475% | |
| 2026-06-01 | 20.90 | 20.91 | 20.65 | 20.78 | -1.889% | 16,052 | -9.047% | Div $0.359 |
| 2026-05-29 | 21.26 | 21.27 | 21.11 | 21.18 | -0.423% | 24,852 | -10.765% | |
| 2026-05-28 | 21.07 | 21.27 | 21.00 | 21.27 | +0.853% | 19,549 | -11.142% | |
| 2026-05-27 | 20.91 | 21.09 | 20.86 | 21.09 | +0.668% | 17,413 | -10.384% | |
| 2026-05-26 | 21.10 | 21.17 | 20.95 | 20.95 | 0.000% | 21,564 | -9.785% | |
| 2026-05-22 | 21.06 | 21.13 | 20.95 | 20.95 | -0.238% | 21,341 | -9.785% | |
| 2026-05-21 | 20.94 | 21.04 | 20.74 | 21.00 | +0.095% | 20,657 | -10.000% | |
| 2026-05-20 | 20.93 | 21.00 | 20.63 | 20.98 | +1.035% | 19,238 | -9.914% | |
| 2026-05-19 | 20.94 | 20.94 | 20.64 | 20.77 | -0.883% | 14,090 | -8.981% | |
| 2026-05-18 | 21.00 | 21.01 | 20.81 | 20.95 | +0.479% | 11,318 | -9.785% | |
| 2026-05-15 | 21.05 | 21.05 | 20.85 | 20.85 | -1.091% | 12,925 | -9.353% | |
| 2026-05-14 | 21.21 | 21.29 | 21.02 | 21.08 | -0.189% | 16,918 | -10.342% | |
| 2026-05-13 | 21.05 | 21.38 | 21.02 | 21.12 | -0.236% | 13,703 | -10.511% | |
| 2026-05-12 | 21.46 | 21.46 | 21.10 | 21.17 | -1.581% | 64,113 | -10.723% | |
| 2026-05-11 | 21.55 | 21.64 | 21.44 | 21.51 | -0.417% | 23,931 | -12.134% | |
| 2026-05-08 | 21.71 | 21.71 | 21.46 | 21.60 | -0.092% | 7,360 | -12.500% | |
| 2026-05-07 | 21.55 | 21.62 | 21.47 | 21.62 | +0.581% | 3,979 | -12.581% | |
| 2026-05-06 | 21.58 | 21.71 | 21.42 | 21.50 | +0.350% | 10,279 | -12.073% | |
| 2026-05-05 | 21.44 | 21.65 | 21.36 | 21.42 | -0.047% | 22,655 | -11.765% | |
| 2026-05-04 | 21.60 | 21.75 | 21.37 | 21.43 | -0.695% | 19,623 | -11.806% | |
| 2026-05-01 | 21.69 | 21.90 | 21.46 | 21.58 | -0.162% | 7,724 | -12.419% | |
| 2026-04-30 | 21.51 | 21.85 | 21.50 | 21.61 | +0.185% | 10,851 | -12.561% | |
| 2026-04-29 | 21.65 | 21.80 | 21.51 | 21.57 | -0.346% | 11,703 | -12.399% | |
| 2026-04-28 | 21.65 | 21.95 | 21.60 | 21.65 | -0.276% | 20,662 | -12.702% | |
| 2026-04-27 | 21.90 | 22.05 | 21.71 | 21.71 | -0.868% | 11,474 | -12.943% | |
| 2026-04-24 | 22.09 | 22.09 | 21.76 | 21.90 | -0.409% | 17,032 | -13.699% | |
| 2026-04-23 | 22.09 | 22.17 | 21.84 | 21.99 | -0.045% | 16,217 | -14.052% | |
| 2026-04-22 | 22.01 | 22.18 | 21.95 | 22.00 | +0.045% | 16,790 | -14.091% | |
| 2026-04-21 | 22.30 | 22.35 | 21.98 | 21.99 | -0.182% | 20,870 | -14.052% | |
| 2026-04-20 | 22.00 | 22.35 | 22.00 | 22.03 | +0.091% | 8,974 | -14.208% | |
| 2026-04-17 | 22.20 | 22.33 | 22.00 | 22.01 | -0.091% | 21,236 | -14.130% | |
| 2026-04-16 | 22.08 | 22.15 | 21.99 | 22.03 | +0.273% | 8,525 | -14.208% | |
| 2026-04-15 | 21.99 | 22.10 | 21.83 | 21.97 | +0.046% | 8,929 | -13.974% | |
| 2026-04-14 | 21.93 | 22.00 | 21.62 | 21.96 | +0.642% | 21,530 | -13.934% | |
| 2026-04-13 | 21.72 | 21.99 | 21.60 | 21.82 | +0.553% | 20,208 | -13.382% | |
| 2026-04-10 | 21.93 | 21.93 | 21.70 | 21.70 | -0.367% | 23,152 | -12.903% | |
| 2026-04-09 | 21.88 | 21.94 | 21.77 | 21.78 | +0.046% | 9,219 | -13.223% | |
| 2026-04-08 | 22.01 | 22.06 | 21.75 | 21.77 | -0.138% | 30,352 | -13.183% | |
| 2026-04-07 | 21.66 | 21.80 | 21.41 | 21.80 | +0.138% | 31,130 | -13.303% | |
| 2026-04-06 | 21.77 | 21.95 | 21.66 | 21.77 | -0.275% | 12,882 | -13.183% | |
| 2026-04-02 | 21.91 | 22.01 | 21.81 | 21.83 | -0.547% | 15,399 | -13.422% | |
| 2026-04-01 | 22.09 | 22.09 | 21.76 | 21.95 | -0.634% | 9,183 | -13.895% | |
| 2026-03-31 | 21.60 | 22.17 | 21.60 | 22.09 | +2.458% | 262,197 | -14.441% | |
| 2026-03-30 | 21.84 | 22.19 | 21.56 | 21.56 | -0.965% | 47,398 | -12.338% | |
| 2026-03-27 | 21.82 | 21.93 | 21.68 | 21.77 | -0.684% | 14,838 | -13.183% | |
| 2026-03-26 | 21.98 | 22.20 | 21.85 | 21.92 | -0.680% | 19,214 | -13.777% | |
| 2026-03-25 | 21.98 | 22.27 | 21.95 | 22.07 | +0.868% | 20,834 | -14.363% | |
| 2026-03-24 | 21.79 | 22.16 | 21.75 | 21.88 | 0.000% | 19,246 | -13.620% | |
| 2026-03-23 | 21.80 | 22.21 | 21.76 | 21.88 | +0.551% | 16,628 | -13.620% | |
| 2026-03-20 | 22.19 | 22.19 | 21.63 | 21.76 | -1.627% | 35,812 | -13.143% | |
| 2026-03-19 | 22.31 | 22.31 | 21.90 | 22.12 | -0.852% | 55,966 | -14.557% | |
| 2026-03-18 | 22.63 | 22.67 | 22.28 | 22.31 | -1.196% | 38,978 | -15.285% | |
| 2026-03-17 | 22.50 | 22.67 | 22.50 | 22.58 | +0.445% | 29,708 | -16.298% | |
| 2026-03-16 | 22.50 | 22.65 | 22.26 | 22.48 | +0.537% | 24,325 | -15.925% | |
| 2026-03-13 | 22.25 | 22.50 | 22.20 | 22.36 | +0.404% | 22,703 | -15.474% | |
| 2026-03-12 | 22.26 | 22.50 | 22.26 | 22.27 | -0.580% | 18,883 | -15.132% | |
| 2026-03-11 | 22.42 | 22.63 | 22.39 | 22.40 | -0.400% | 41,137 | -15.625% | |
| 2026-03-10 | 22.56 | 22.85 | 22.44 | 22.49 | -0.044% | 34,296 | -15.963% | |
| 2026-03-09 | 22.39 | 22.57 | 22.16 | 22.50 | +0.126% | 32,244 | -16.000% | |
| 2026-03-06 | 22.61 | 22.93 | 22.45 | 22.47 | -1.137% | 43,423 | -15.894% | |
| 2026-03-05 | 22.48 | 22.95 | 22.41 | 22.73 | +0.843% | 69,582 | -16.850% | |
| 2026-03-04 | 22.22 | 22.68 | 22.22 | 22.54 | +1.303% | 51,340 | -16.149% | |
| 2026-03-03 | 22.08 | 22.30 | 21.75 | 22.25 | +0.633% | 77,186 | -15.056% | |
| 2026-03-02 | 21.99 | 22.30 | 21.70 | 22.11 | -1.118% | 47,022 | -14.518% | Div $0.359 |
| 2026-02-27 | 22.32 | 22.38 | 22.04 | 22.36 | +0.314% | 100,233 | -15.474% | |
| 2026-02-26 | 22.40 | 22.50 | 22.15 | 22.29 | -0.268% | 56,746 | -15.209% | |
| 2026-02-25 | 22.34 | 22.39 | 22.20 | 22.35 | +0.630% | 30,249 | -15.436% | |
| 2026-02-24 | 22.07 | 22.39 | 22.07 | 22.21 | +0.452% | 38,713 | -14.903% | |
| 2026-02-23 | 22.21 | 22.34 | 22.07 | 22.11 | -0.852% | 78,549 | -14.518% | |
| 2026-02-20 | 22.21 | 22.35 | 22.06 | 22.30 | +0.450% | 38,918 | -15.247% | |
| 2026-02-19 | 22.22 | 22.22 | 22.00 | 22.20 | -0.135% | 33,029 | -14.865% | |
| 2026-02-18 | 22.18 | 22.38 | 22.12 | 22.23 | +0.271% | 47,580 | -14.980% | |
| 2026-02-17 | 21.82 | 22.34 | 21.77 | 22.17 | +2.119% | 45,341 | -14.750% | |
| 2026-02-13 | 21.71 | 21.98 | 21.69 | 21.71 | +0.092% | 22,811 | -12.943% | |
| 2026-02-12 | 21.67 | 21.82 | 21.63 | 21.69 | -0.092% | 24,155 | -12.863% | |
| 2026-02-11 | 21.61 | 21.72 | 21.59 | 21.71 | +0.185% | 11,415 | -12.943% | |
| 2026-02-10 | 21.49 | 21.67 | 21.41 | 21.67 | +0.885% | 18,467 | -12.783% | |
| 2026-02-09 | 21.46 | 21.51 | 21.38 | 21.48 | +0.047% | 25,791 | -12.011% | |
| 2026-02-06 | 21.45 | 21.47 | 21.39 | 21.47 | +0.468% | 17,378 | -11.970% | |
| 2026-02-05 | 21.45 | 21.45 | 21.25 | 21.37 | +0.047% | 25,915 | -11.558% | |
| 2026-02-04 | 21.35 | 21.44 | 21.24 | 21.36 | +0.047% | 30,793 | -11.517% | |
| 2026-02-03 | 21.08 | 21.38 | 21.05 | 21.35 | +1.281% | 34,281 | -11.475% | |
| 2026-02-02 | 21.14 | 21.14 | 20.97 | 21.08 | +1.055% | 16,343 | -10.342% | |
| 2026-01-30 | 20.93 | 21.12 | 20.86 | 20.86 | -0.997% | 67,923 | -9.396% | |
| 2026-01-29 | 20.97 | 21.14 | 20.85 | 21.07 | +0.717% | 17,288 | -10.299% | |
| 2026-01-28 | 20.91 | 21.12 | 20.74 | 20.92 | +0.336% | 11,256 | -9.656% | |
| 2026-01-27 | 20.81 | 20.98 | 20.74 | 20.85 | -0.191% | 16,274 | -9.353% | |
| 2026-01-26 | 20.89 | 21.15 | 20.82 | 20.89 | +0.433% | 14,221 | -9.526% | |
| 2026-01-23 | 21.13 | 21.16 | 20.80 | 20.80 | -1.422% | 25,729 | -9.135% | |
| 2026-01-22 | 20.93 | 21.23 | 20.93 | 21.10 | +0.812% | 23,300 | -10.427% | |
| 2026-01-21 | 20.61 | 20.95 | 20.61 | 20.93 | +1.160% | 29,786 | -9.699% | |
| 2026-01-20 | 20.71 | 20.78 | 20.55 | 20.69 | -0.289% | 15,800 | -8.652% | |
| 2026-01-16 | 20.75 | 20.83 | 20.67 | 20.75 | -0.192% | 8,433 | -8.916% | |
| 2026-01-15 | 20.63 | 20.83 | 20.63 | 20.79 | +0.727% | 26,480 | -9.091% | |
| 2026-01-14 | 20.52 | 20.68 | 20.36 | 20.64 | +0.634% | 31,935 | -8.430% | |
| 2026-01-13 | 20.52 | 20.55 | 20.36 | 20.51 | +0.589% | 55,371 | -7.850% | |
| 2026-01-12 | 20.37 | 20.45 | 20.35 | 20.39 | +0.098% | 21,429 | -7.308% | |
| 2026-01-09 | 20.31 | 20.40 | 20.20 | 20.37 | +0.493% | 19,553 | -7.216% | |
| 2026-01-08 | 20.30 | 20.43 | 20.26 | 20.27 | -0.148% | 27,188 | -6.759% | |
| 2026-01-07 | 20.21 | 20.44 | 20.20 | 20.30 | +0.346% | 38,378 | -6.897% | |
| 2026-01-06 | 20.34 | 20.43 | 20.20 | 20.23 | -0.590% | 24,256 | -6.574% | |
| 2026-01-05 | 20.24 | 20.44 | 20.13 | 20.35 | +0.197% | 15,086 | -7.125% | |
| 2026-01-02 | 20.15 | 20.33 | 20.15 | 20.31 | +1.145% | 22,289 | -6.942% | |
| 2025-12-31 | 20.00 | 20.20 | 19.78 | 20.08 | +0.300% | 344,461 | -5.876% | |
| 2025-12-30 | 20.50 | 20.60 | 19.95 | 20.02 | -1.776% | 80,066 | -5.594% | |
| 2025-12-29 | 20.50 | 20.70 | 20.20 | 20.38 | -0.673% | 39,452 | -7.271% | |
| 2025-12-26 | 20.55 | 20.72 | 20.45 | 20.52 | -0.485% | 29,496 | -7.895% | |
| 2025-12-24 | 20.63 | 20.71 | 20.60 | 20.62 | -0.290% | 10,621 | -8.341% | |
| 2025-12-23 | 20.70 | 20.73 | 20.58 | 20.68 | +0.048% | 27,663 | -8.607% | |
| 2025-12-22 | 20.70 | 20.74 | 20.67 | 20.67 | -0.145% | 26,774 | -8.563% | |
| 2025-12-19 | 20.69 | 20.74 | 20.61 | 20.70 | -0.145% | 24,244 | -8.696% | |
| 2025-12-18 | 20.73 | 20.73 | 20.64 | 20.73 | +0.290% | 48,660 | -8.828% | |
| 2025-12-17 | 20.51 | 20.73 | 20.50 | 20.67 | +0.829% | 57,656 | -8.563% | |
| 2025-12-16 | 20.52 | 20.68 | 20.40 | 20.50 | -0.195% | 13,855 | -7.805% | |
| 2025-12-15 | 20.68 | 20.73 | 20.50 | 20.54 | -0.049% | 18,840 | -7.984% | |
| 2025-12-12 | 20.67 | 20.74 | 20.47 | 20.55 | -0.725% | 24,513 | -8.029% | |
| 2025-12-11 | 20.57 | 20.74 | 20.55 | 20.70 | +0.926% | 23,204 | -8.696% | |
| 2025-12-10 | 20.50 | 20.71 | 20.42 | 20.51 | 0.000% | 39,090 | -7.850% | |
| 2025-12-09 | 20.61 | 20.80 | 20.50 | 20.51 | -0.533% | 21,029 | -7.850% | |
| 2025-12-08 | 20.84 | 20.97 | 20.57 | 20.62 | -0.770% | 19,120 | -8.341% | |
| 2025-12-05 | 20.95 | 20.95 | 20.78 | 20.78 | -0.096% | 5,362 | -9.047% | |
| 2025-12-04 | 21.07 | 21.10 | 20.80 | 20.80 | -0.905% | 35,872 | -9.135% | |
| 2025-12-03 | 21.10 | 21.10 | 20.95 | 20.99 | -0.190% | 19,281 | -9.957% | |
| 2025-12-02 | 21.22 | 21.22 | 20.92 | 21.03 | -0.802% | 40,705 | -10.128% | |
| 2025-12-01 | 21.16 | 21.37 | 21.05 | 21.20 | -0.749% | 23,877 | -10.849% | Div $0.359 |
| 2025-11-28 | 21.40 | 21.41 | 21.20 | 21.36 | +0.282% | 15,018 | -11.517% | |
| 2025-11-26 | 21.17 | 21.44 | 21.15 | 21.30 | +0.614% | 25,330 | -11.268% | |
| 2025-11-25 | 21.17 | 21.17 | 21.07 | 21.17 | +0.095% | 15,208 | -10.723% | |
| 2025-11-24 | 20.86 | 21.20 | 20.75 | 21.15 | +1.585% | 26,739 | -10.638% | |
| 2025-11-21 | 20.62 | 20.85 | 20.56 | 20.82 | +0.823% | 11,133 | -9.222% | |
| 2025-11-20 | 20.93 | 20.98 | 20.62 | 20.65 | -0.864% | 4,867 | -8.475% | |
| 2025-11-19 | 20.94 | 20.94 | 20.76 | 20.83 | -0.192% | 14,243 | -9.265% | |
| 2025-11-18 | 21.00 | 21.22 | 20.87 | 20.87 | -0.714% | 10,276 | -9.439% | |
| 2025-11-17 | 21.18 | 21.19 | 20.91 | 21.02 | -0.662% | 12,571 | -10.086% | |
| 2025-11-14 | 20.99 | 21.19 | 20.95 | 21.16 | +1.341% | 10,515 | -10.681% | |
| 2025-11-13 | 21.29 | 21.30 | 20.88 | 20.88 | -1.602% | 13,841 | -9.483% | |
| 2025-11-12 | 21.44 | 21.47 | 21.14 | 21.22 | -0.655% | 9,103 | -10.933% | |
| 2025-11-11 | 21.47 | 21.50 | 21.06 | 21.36 | -0.047% | 9,799 | -11.517% | |
| 2025-11-10 | 21.23 | 21.48 | 21.08 | 21.37 | +1.280% | 25,747 | -11.558% | |
| 2025-11-07 | 21.18 | 21.21 | 20.98 | 21.10 | -0.236% | 6,671 | -10.427% | |
| 2025-11-06 | 21.23 | 21.26 | 21.11 | 21.15 | -0.377% | 10,373 | -10.638% | |
| 2025-11-05 | 20.99 | 21.29 | 20.95 | 21.23 | +1.433% | 8,100 | -10.975% | |
| 2025-11-04 | 20.86 | 21.05 | 20.82 | 20.93 | +0.336% | 12,183 | -9.699% | |
| 2025-11-03 | 21.19 | 21.19 | 20.86 | 20.86 | -1.137% | 8,254 | -9.396% | |
| 2025-10-31 | 21.06 | 21.23 | 20.82 | 21.10 | +0.476% | 37,320 | -10.427% | |
| 2025-10-30 | 20.93 | 21.16 | 20.80 | 21.00 | +0.334% | 41,188 | -10.000% | |
| 2025-10-29 | 20.80 | 21.03 | 20.80 | 20.93 | +0.770% | 27,307 | -9.699% | |
| 2025-10-28 | 20.81 | 20.90 | 20.74 | 20.77 | 0.000% | 31,494 | -9.003% | |
| 2025-10-27 | 20.65 | 20.79 | 20.53 | 20.77 | +1.317% | 17,791 | -9.003% | |
| 2025-10-24 | 20.79 | 20.79 | 20.45 | 20.50 | -0.146% | 42,171 | -7.805% | |
| 2025-10-23 | 20.51 | 20.83 | 20.50 | 20.53 | +0.342% | 14,555 | -7.940% | |
| 2025-10-22 | 20.70 | 20.72 | 20.37 | 20.46 | -0.824% | 8,755 | -7.625% | |
| 2025-10-21 | 20.64 | 20.81 | 20.52 | 20.63 | +0.487% | 15,562 | -8.386% | |
| 2025-10-20 | 20.63 | 20.81 | 20.50 | 20.53 | 0.000% | 84,585 | -7.940% | |
| 2025-10-17 | 20.52 | 20.69 | 20.43 | 20.53 | +0.391% | 10,909 | -7.940% | |
| 2025-10-16 | 21.01 | 21.01 | 20.40 | 20.45 | -2.387% | 19,118 | -7.579% | |
| 2025-10-15 | 20.99 | 21.04 | 20.73 | 20.95 | +0.239% | 16,257 | -9.785% | |
| 2025-10-14 | 20.80 | 20.98 | 20.60 | 20.90 | +0.820% | 15,676 | -9.569% | |
| 2025-10-13 | 20.93 | 21.05 | 20.65 | 20.73 | +0.097% | 14,982 | -8.828% | |
| 2025-10-10 | 20.95 | 21.06 | 20.71 | 20.71 | -0.719% | 15,170 | -8.740% | |
| 2025-10-09 | 21.04 | 21.20 | 20.85 | 20.86 | -0.430% | 21,053 | -9.396% | |
| 2025-10-08 | 21.58 | 21.58 | 20.84 | 20.95 | -2.874% | 239,250 | -9.785% | |
| 2025-10-07 | 21.62 | 21.69 | 21.40 | 21.57 | -0.277% | 32,454 | -12.378% | |
| 2025-10-06 | 21.68 | 21.74 | 21.55 | 21.63 | -0.552% | 16,381 | -12.621% | |
| 2025-10-03 | 21.57 | 21.80 | 21.41 | 21.75 | +0.462% | 11,416 | -13.103% | |
| 2025-10-02 | 21.52 | 21.71 | 21.27 | 21.65 | +0.979% | 17,424 | -12.702% | |
| 2025-10-01 | 21.30 | 21.64 | 21.04 | 21.44 | +0.422% | 31,492 | -11.847% | |
| 2025-09-30 | 20.97 | 21.39 | 20.70 | 21.35 | +1.667% | 31,617 | -11.475% | |
| 2025-09-29 | 20.80 | 21.10 | 20.75 | 21.00 | +0.913% | 11,341 | -10.000% | |
| 2025-09-26 | 21.21 | 21.39 | 20.75 | 20.81 | -2.071% | 29,395 | -9.178% | |
| 2025-09-25 | 21.35 | 21.45 | 20.82 | 21.25 | -0.468% | 18,045 | -11.059% | |
| 2025-09-24 | 21.58 | 21.58 | 21.21 | 21.35 | -0.605% | 9,521 | -11.475% | |
| 2025-09-23 | 21.44 | 21.56 | 21.43 | 21.48 | -0.232% | 7,600 | -12.011% | |
| 2025-09-22 | 21.46 | 21.56 | 21.46 | 21.53 | -0.185% | 4,663 | -12.216% | |
| 2025-09-19 | 21.22 | 21.60 | 21.22 | 21.57 | +0.326% | 11,963 | -12.378% | |
| 2025-09-18 | 21.47 | 21.51 | 21.17 | 21.50 | +0.703% | 6,024 | -12.093% | |
| 2025-09-17 | 21.49 | 21.60 | 21.33 | 21.35 | -0.327% | 17,070 | -11.475% | |
| 2025-09-16 | 21.23 | 21.43 | 21.20 | 21.42 | +0.895% | 19,160 | -11.765% | |
| 2025-09-15 | 21.03 | 21.24 | 20.90 | 21.23 | +1.871% | 35,690 | -10.975% | |
| 2025-09-12 | 20.82 | 21.15 | 20.54 | 20.84 | -0.048% | 77,538 | -9.309% | |
| 2025-09-11 | 21.15 | 21.26 | 20.80 | 20.85 | -0.477% | 55,337 | -9.353% | |
| 2025-09-10 | 21.04 | 21.05 | 20.93 | 20.95 | -0.191% | 16,335 | -9.785% | |
| 2025-09-09 | 20.66 | 20.99 | 20.66 | 20.99 | +0.817% | 22,540 | -9.957% | |
| 2025-09-08 | 20.58 | 20.82 | 20.57 | 20.82 | +1.265% | 25,305 | -9.222% | |
| 2025-09-05 | 20.44 | 20.58 | 20.27 | 20.56 | +1.231% | 20,652 | -8.074% | |
| 2025-09-04 | 20.30 | 20.49 | 20.29 | 20.31 | +0.049% | 13,221 | -6.942% | |
| 2025-09-03 | 20.34 | 20.49 | 20.27 | 20.30 | +0.148% | 38,974 | -6.897% | |
| 2025-09-02 | 20.35 | 20.40 | 20.25 | 20.27 | -1.745% | 14,286 | -6.759% | Div $0.359 |
| 2025-08-29 | 20.85 | 20.91 | 20.63 | 20.63 | -1.150% | 78,319 | -8.386% | |
| 2025-08-28 | 20.97 | 20.97 | 20.65 | 20.87 | -0.191% | 16,388 | -9.439% | |
| 2025-08-27 | 20.69 | 20.94 | 20.55 | 20.91 | +1.161% | 25,532 | -9.613% | |
| 2025-08-26 | 20.58 | 20.67 | 20.45 | 20.67 | +0.731% | 23,083 | -8.563% | |
| 2025-08-25 | 20.64 | 20.64 | 20.40 | 20.52 | -0.485% | 14,167 | -7.895% | |
| 2025-08-22 | 20.41 | 20.65 | 20.39 | 20.62 | +0.634% | 24,302 | -8.341% | |
| 2025-08-21 | 20.60 | 20.60 | 20.41 | 20.49 | -0.534% | 15,946 | -7.760% | |
| 2025-08-20 | 20.65 | 20.65 | 20.47 | 20.60 | -0.194% | 12,415 | -8.252% | |
| 2025-08-19 | 20.49 | 20.66 | 20.42 | 20.64 | +1.226% | 17,884 | -8.430% | |
| 2025-08-18 | 20.41 | 20.53 | 20.32 | 20.39 | -0.245% | 12,643 | -7.308% | |
| 2025-08-15 | 20.29 | 20.51 | 20.29 | 20.44 | +1.088% | 17,004 | -7.534% | |
| 2025-08-14 | 20.27 | 20.40 | 20.20 | 20.22 | -0.296% | 18,673 | -6.528% | |
| 2025-08-13 | 20.51 | 20.65 | 20.09 | 20.28 | -0.539% | 234,224 | -6.805% | |
| 2025-08-12 | 20.54 | 20.75 | 20.39 | 20.39 | -0.827% | 28,852 | -7.308% | |
| 2025-08-11 | 20.48 | 20.69 | 20.46 | 20.56 | -0.291% | 5,151 | -8.074% | |
| 2025-08-08 | 20.59 | 20.69 | 20.43 | 20.62 | +0.292% | 4,351 | -8.341% | |
| 2025-08-07 | 20.70 | 20.73 | 20.56 | 20.56 | -0.049% | 3,614 | -8.074% | |
| 2025-08-06 | 20.70 | 20.74 | 20.57 | 20.57 | -0.049% | 8,626 | -8.119% | |
| 2025-08-05 | 20.84 | 20.84 | 20.58 | 20.58 | -1.058% | 17,223 | -8.163% | |
| 2025-08-04 | 20.57 | 20.83 | 20.40 | 20.80 | +1.911% | 10,196 | -9.135% | |
| 2025-08-01 | 20.62 | 20.62 | 20.27 | 20.41 | -0.826% | 15,641 | -7.398% | |
| 2025-07-31 | 20.32 | 20.66 | 20.25 | 20.58 | +1.831% | 51,360 | -8.163% | |
| 2025-07-30 | 20.48 | 20.60 | 20.20 | 20.21 | -0.443% | 30,134 | -6.482% | |
| 2025-07-29 | 20.27 | 20.50 | 20.25 | 20.30 | +0.197% | 23,651 | -6.897% | |
| 2025-07-28 | 20.51 | 20.57 | 20.25 | 20.26 | -0.442% | 14,345 | -6.713% | |
| 2025-07-25 | 20.54 | 20.75 | 20.32 | 20.35 | -0.245% | 13,513 | -7.125% | |
| 2025-07-24 | 20.67 | 20.77 | 20.30 | 20.40 | -1.402% | 70,751 | -7.353% | |
| 2025-07-23 | 20.41 | 20.91 | 20.40 | 20.69 | +1.174% | 30,442 | -8.652% | |
| 2025-07-22 | 20.73 | 20.80 | 20.42 | 20.45 | -1.446% | 17,505 | -7.579% | |
| 2025-07-21 | 20.86 | 20.86 | 20.40 | 20.75 | +0.242% | 16,754 | -8.916% | |
| 2025-07-18 | 20.84 | 20.90 | 20.67 | 20.70 | +0.730% | 3,871 | -8.696% | |
| 2025-07-17 | 20.70 | 20.85 | 20.52 | 20.55 | +0.489% | 15,427 | -8.029% | |
| 2025-07-16 | 20.40 | 20.86 | 20.37 | 20.45 | -0.244% | 5,970 | -7.579% | |
| 2025-07-15 | 20.67 | 20.81 | 20.30 | 20.50 | -1.347% | 35,316 | -7.805% | |
| 2025-07-14 | 21.00 | 21.15 | 20.76 | 20.78 | -1.610% | 12,199 | -9.047% | |
| 2025-07-11 | 21.05 | 21.17 | 20.92 | 21.12 | -0.047% | 12,236 | -10.511% | |
| 2025-07-10 | 20.98 | 21.20 | 20.98 | 21.13 | +0.715% | 19,314 | -10.554% | |
| 2025-07-09 | 21.22 | 21.26 | 20.98 | 20.98 | -0.528% | 31,362 | -9.914% | |
| 2025-07-08 | 20.98 | 21.12 | 20.95 | 21.09 | +0.196% | 19,311 | -10.390% | |
| 2025-07-07 | 21.07 | 21.10 | 20.79 | 21.05 | +0.238% | 39,415 | -10.214% | |
| 2025-07-03 | 21.05 | 21.22 | 20.91 | 21.00 | -0.095% | 10,890 | -10.000% | |
| 2025-07-02 | 21.19 | 21.30 | 20.97 | 21.02 | -0.190% | 16,415 | -10.086% | |
| 2025-07-01 | 21.25 | 21.35 | 21.05 | 21.06 | -0.894% | 174,819 | -10.256% | |
| 2025-06-30 | 21.40 | 21.72 | 21.25 | 21.25 | -0.188% | 309,946 | -11.059% | |
| 2025-06-27 | 21.04 | 21.59 | 21.02 | 21.29 | +1.284% | 79,714 | -11.226% | |
| 2025-06-26 | 20.74 | 21.04 | 20.74 | 21.02 | +0.670% | 29,949 | -10.086% | |
| 2025-06-25 | 20.95 | 21.01 | 20.68 | 20.88 | -0.239% | 23,521 | -9.483% | |
| 2025-06-24 | 20.95 | 21.05 | 20.83 | 20.93 | +0.287% | 12,526 | -9.699% | |
| 2025-06-23 | 20.79 | 20.95 | 20.79 | 20.87 | +0.385% | 19,769 | -9.439% | |
| 2025-06-20 | 20.56 | 20.87 | 20.56 | 20.79 | +0.289% | 17,635 | -9.091% | |
| 2025-06-18 | 20.68 | 20.82 | 20.53 | 20.73 | +0.242% | 12,595 | -8.828% | |
| 2025-06-17 | 20.44 | 20.75 | 20.44 | 20.68 | +1.174% | 26,492 | -8.607% | |
| 2025-06-16 | 20.40 | 20.50 | 20.30 | 20.44 | +0.789% | 17,745 | -7.534% | |
| 2025-06-13 | 20.33 | 20.40 | 20.19 | 20.28 | -0.246% | 9,983 | -6.805% | |
| 2025-06-12 | 20.18 | 20.38 | 20.15 | 20.33 | +0.994% | 16,164 | -7.034% | |
| 2025-06-11 | 20.15 | 20.36 | 20.11 | 20.13 | -0.593% | 24,905 | -6.110% | |
| 2025-06-10 | 20.23 | 20.28 | 20.10 | 20.25 | +0.297% | 22,549 | -6.667% | |
| 2025-06-09 | 20.05 | 20.30 | 20.05 | 20.19 | +0.698% | 12,256 | -6.389% | |
| 2025-06-06 | 20.18 | 20.20 | 20.00 | 20.05 | -0.298% | 6,941 | -5.736% | |
| 2025-06-05 | 20.13 | 20.26 | 20.10 | 20.11 | +0.550% | 14,655 | -6.017% | |
| 2025-06-04 | 19.94 | 20.15 | 19.94 | 20.00 | +0.301% | 12,105 | -5.500% | |
| 2025-06-03 | 19.95 | 20.01 | 19.71 | 19.94 | +0.707% | 27,209 | -5.216% | |
| 2025-06-02 | 19.85 | 19.91 | 19.72 | 19.80 | -1.148% | 19,473 | -4.545% | Div $0.359 |
| 2025-05-30 | 20.15 | 20.25 | 20.01 | 20.03 | -1.184% | 30,718 | -5.642% | |
| 2025-05-29 | 20.25 | 20.27 | 20.13 | 20.27 | +0.694% | 8,698 | -6.758% | |
| 2025-05-28 | 20.18 | 20.20 | 20.13 | 20.13 | +0.000% | 4,854 | -6.111% | |
| 2025-05-27 | 20.19 | 20.19 | 20.02 | 20.13 | -0.336% | 12,407 | -6.110% | |
| 2025-05-23 | 19.90 | 20.20 | 19.88 | 20.20 | +1.243% | 26,091 | -6.426% | |
| 2025-05-22 | 19.93 | 20.14 | 19.90 | 19.95 | -0.200% | 6,543 | -5.263% | |
| 2025-05-21 | 20.00 | 20.16 | 19.70 | 19.99 | +0.452% | 22,135 | -5.452% | |
| 2025-05-20 | 20.04 | 20.15 | 19.74 | 19.90 | -0.649% | 6,280 | -5.025% | |
| 2025-05-19 | 20.00 | 20.09 | 19.81 | 20.03 | -0.333% | 14,748 | -5.642% | |
| 2025-05-16 | 20.06 | 20.18 | 19.75 | 20.10 | +0.762% | 14,388 | -5.956% | |
| 2025-05-15 | 20.10 | 20.10 | 19.71 | 19.95 | +0.479% | 50,256 | -5.239% | |
| 2025-05-14 | 20.10 | 20.14 | 19.85 | 19.85 | -1.047% | 6,465 | -4.786% | |
| 2025-05-13 | 20.15 | 20.15 | 19.92 | 20.06 | +0.150% | 12,617 | -5.783% | |
| 2025-05-12 | 20.05 | 20.20 | 19.95 | 20.03 | +0.856% | 9,526 | -5.642% | |
| 2025-05-09 | 20.00 | 20.12 | 19.62 | 19.86 | -0.251% | 15,052 | -4.834% | |
| 2025-05-08 | 20.11 | 20.20 | 19.91 | 19.91 | -0.822% | 9,615 | -5.073% | |
| 2025-05-07 | 20.00 | 20.14 | 19.93 | 20.07 | +1.032% | 8,460 | -5.853% | |
| 2025-05-06 | 19.86 | 20.02 | 19.81 | 19.87 | +0.050% | 7,520 | -4.882% | |
| 2025-05-05 | 19.83 | 20.10 | 19.81 | 19.86 | -0.301% | 19,433 | -4.834% | |
| 2025-05-02 | 19.98 | 20.04 | 19.82 | 19.92 | +0.454% | 9,798 | -5.120% | |
| 2025-05-01 | 19.80 | 19.97 | 19.69 | 19.83 | +1.019% | 24,712 | -4.690% | |
| 2025-04-30 | 19.89 | 19.89 | 19.63 | 19.63 | -1.208% | 22,767 | -3.719% | |
| 2025-04-29 | 19.90 | 19.90 | 19.66 | 19.87 | -0.151% | 7,804 | -4.882% | |
| 2025-04-28 | 19.90 | 19.90 | 19.85 | 19.90 | +0.302% | 3,483 | -5.025% | |
| 2025-04-25 | 19.93 | 19.94 | 19.75 | 19.84 | +0.151% | 9,881 | -4.738% | |
| 2025-04-24 | 19.93 | 19.94 | 19.76 | 19.81 | -0.101% | 13,904 | -4.594% | |
| 2025-04-23 | 19.71 | 20.04 | 19.71 | 19.83 | +1.173% | 11,588 | -4.690% | |
| 2025-04-22 | 19.36 | 19.71 | 19.34 | 19.60 | +2.190% | 15,579 | -3.571% | |
| 2025-04-21 | 19.22 | 19.26 | 19.01 | 19.18 | -0.208% | 24,605 | -1.460% | |
| 2025-04-17 | 19.13 | 19.28 | 19.02 | 19.22 | +1.318% | 25,291 | -1.665% | |
| 2025-04-16 | 18.73 | 19.05 | 18.68 | 18.97 | +2.541% | 22,119 | -0.369% | |
| 2025-04-15 | 18.72 | 18.93 | 18.50 | 18.50 | -0.964% | 15,667 | +2.162% | |
| 2025-04-14 | 18.56 | 18.80 | 18.56 | 18.68 | 0.000% | 10,871 | +1.178% |