Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 73.14 | 73.14 | 72.11 | 72.39 | 76,000 |
| September 16, 2026 | 73.54 | 73.74 | 71.54 | 72.52 | 81,900 |
| September 15, 2026 | 72.98 | 73.79 | 72.78 | 73.49 | 83,400 |
| September 14, 2026 | 73.28 | 73.85 |
Based on reports through March 31, 2026
Address:2991 OAK GROVE ROAD, POPLAR BLUFF, MO, 63901, US
| 7m |
| HBCPHome Bancorp, Inc. | 68.57 | −0.04 % | 5m |
| TCBXThird Coast Bancshares, Inc. | 43.80 | −135.10 % | 4m |
| AVBCAvidia Bancorp, Inc. | 22.36 | +76.60 % | 4m |
| TSBKTimberland Bancorp, Inc. | 45.82 | −150.50 % | 2m |
| 72.83 |
| 73.30 |
| 79,100 |
| September 11, 2026 | 73.77 | 74.40 | 72.53 | 73.26 | 81,800 |
| September 10, 2026 | 72.72 | 73.30 | 72.30 | 73.23 | 100,100 |
| September 09, 2026 | 72.88 | 73.48 | 72.12 | 72.82 | 137,200 |
| September 08, 2026 | 73.82 | 74.20 | 73.30 | 73.52 | 86,300 |
| September 04, 2026 | 72.88 | 74.54 | 72.88 | 74.17 | 86,300 |
| September 03, 2026 | 73.58 | 74.89 | 73.27 | 73.41 | 99,900 |
| September 02, 2026 | 72.47 | 73.64 | 72.23 | 73.01 | 141,100 |
| September 01, 2026 | 73.25 | 74.08 | 72.40 | 72.63 | 82,800 |
| August 31, 2026 | 73.92 | 73.99 | 73.08 | 73.59 | 68,900 |
| August 28, 2026 | 74.53 | 75.00 | 73.71 | 73.98 | 117,800 |
| August 27, 2026 | 73.93 | 74.45 | 73.20 | 74.32 | 101,000 |
| August 26, 2026 | 74.20 | 75.34 | 73.61 | 74.29 | 109,000 |
| August 25, 2026 | 74.55 | 74.96 | 73.90 | 74.01 | 61,700 |
| August 24, 2026 | 74.43 | 75.19 | 74.19 | 74.36 | 65,700 |
| August 21, 2026 | 74.64 | 74.95 | 73.38 | 74.38 | 83,400 |
| August 20, 2026 | 73.57 | 74.50 | 73.46 | 74.06 | 107,100 |