SFBC
Sound Financial Bancorp, Inc.
stockNASDAQ
At CloseOct 2, 2026 10:23:50 AM EDT
45.22USD+1.265%(+0.57)3,981
SFBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.22 | 46.24 | 43.76 | 46.21 | +3.494% | 3,981 | 0.000% | |
| 2026-10-01 | 44.41 | 44.70 | 44.41 | 44.65 | 0.000% | 3,813 | +3.494% | |
| 2026-09-30 | 45.99 | 45.99 | 44.65 | 44.65 | -3.792% | 4,405 | +3.494% | |
| 2026-09-29 | 46.33 | 46.41 | 45.76 | 46.41 | +0.108% | 3,268 | -0.431% | |
| 2026-09-28 | 42.59 | 46.51 | 42.59 | 46.36 | +8.521% | 4,284 | -0.324% | |
| 2026-09-25 | 45.22 | 45.22 | 42.72 | 42.72 | -7.130% | 1,359 | +8.169% | |
| 2026-09-24 | 46.90 | 46.90 | 43.24 | 46.00 | -2.954% | 3,814 | +0.457% | |
| 2026-09-23 | 47.82 | 47.82 | 47.40 | 47.40 | -1.599% | 2,166 | -2.511% | |
| 2026-09-22 | 48.09 | 48.17 | 47.67 | 48.17 | -0.331% | 2,516 | -4.069% | |
| 2026-09-21 | 48.50 | 48.50 | 48.33 | 48.33 | -1.166% | 953 | -4.387% | |
| 2026-09-18 | 47.90 | 48.90 | 47.80 | 48.90 | +0.866% | 6,618 | -5.501% | |
| 2026-09-17 | 48.46 | 48.67 | 48.20 | 48.48 | -0.041% | 11,493 | -4.682% | |
| 2026-09-16 | 48.82 | 48.83 | 48.05 | 48.50 | -0.533% | 8,844 | -4.722% | |
| 2026-09-15 | 48.50 | 48.99 | 47.68 | 48.76 | +1.183% | 56,622 | -5.230% | |
| 2026-09-14 | 48.00 | 48.22 | 47.68 | 48.19 | +0.396% | 1,806 | -4.109% | |
| 2026-09-11 | 48.42 | 48.50 | 47.92 | 48.00 | -0.724% | 2,182 | -3.729% | |
| 2026-09-10 | 48.10 | 48.35 | 48.10 | 48.35 | +1.426% | 673 | -4.426% | |
| 2026-09-09 | 48.00 | 48.03 | 47.45 | 47.67 | -0.687% | 4,145 | -3.063% | |
| 2026-09-08 | 47.52 | 48.25 | 47.05 | 48.00 | +0.524% | 5,428 | -3.729% | |
| 2026-09-04 | 47.63 | 47.75 | 47.57 | 47.75 | +0.315% | 1,614 | -3.225% | |
| 2026-09-03 | 47.59 | 47.60 | 47.59 | 47.60 | +1.062% | 1,237 | -2.920% | |
| 2026-09-02 | 47.27 | 47.75 | 46.80 | 47.10 | -0.317% | 6,796 | -1.890% | |
| 2026-09-01 | 46.80 | 47.27 | 46.80 | 47.25 | +0.768% | 1,899 | -2.201% | |
| 2026-08-31 | 46.80 | 47.27 | 46.80 | 46.89 | +0.192% | 3,223 | -1.450% | |
| 2026-08-28 | 47.14 | 47.14 | 46.80 | 46.80 | -1.099% | 3,123 | -1.261% | |
| 2026-08-27 | 47.32 | 47.32 | 47.32 | 47.32 | -0.776% | 866 | -2.346% | |
| 2026-08-26 | 47.74 | 47.74 | 47.27 | 47.69 | +1.231% | 776 | -3.103% | |
| 2026-08-25 | 46.81 | 47.11 | 46.81 | 47.11 | -0.349% | 3,440 | -1.910% | |
| 2026-08-24 | 47.27 | 47.27 | 47.27 | 47.27 | -0.074% | 1,150 | -2.253% | |
| 2026-08-21 | 47.64 | 47.64 | 46.90 | 47.31 | -0.921% | 1,976 | -2.325% | |
| 2026-08-20 | 47.59 | 47.75 | 47.58 | 47.75 | +0.147% | 1,423 | -3.225% | |
| 2026-08-19 | 47.84 | 48.00 | 47.40 | 47.68 | +1.425% | 5,930 | -3.083% | |
| 2026-08-18 | 46.73 | 47.28 | 46.73 | 47.01 | +1.533% | 5,650 | -1.702% | |
| 2026-08-17 | 45.47 | 46.97 | 45.44 | 46.30 | +0.108% | 6,529 | -0.194% | |
| 2026-08-14 | 46.17 | 46.75 | 46.17 | 46.25 | -0.708% | 4,674 | -0.086% | |
| 2026-08-13 | 46.73 | 47.24 | 45.18 | 46.58 | -0.193% | 4,809 | -0.794% | |
| 2026-08-12 | 46.50 | 46.67 | 46.50 | 46.67 | +0.517% | 1,315 | -0.986% | |
| 2026-08-11 | 46.45 | 46.45 | 46.43 | 46.43 | +0.043% | 908 | -0.474% | |
| 2026-08-10 | 46.38 | 47.24 | 46.38 | 46.41 | -0.194% | 3,121 | -0.431% | |
| 2026-08-07 | 46.80 | 46.90 | 46.50 | 46.50 | -0.535% | 2,616 | -0.624% | Div $0.210 |
| 2026-08-06 | 46.98 | 48.21 | 46.37 | 46.75 | -0.490% | 25,499 | -1.155% | |
| 2026-08-05 | 47.38 | 49.21 | 46.98 | 46.98 | -0.970% | 206,503 | -1.639% | |
| 2026-08-04 | 46.81 | 48.03 | 46.56 | 47.44 | +0.936% | 8,361 | -2.593% | |
| 2026-08-03 | 47.10 | 47.10 | 45.11 | 47.00 | -0.487% | 6,390 | -1.681% | |
| 2026-07-31 | 45.00 | 47.23 | 45.00 | 47.23 | +2.920% | 5,008 | -2.160% | |
| 2026-07-30 | 44.12 | 45.89 | 44.12 | 45.89 | +4.012% | 33,651 | +0.697% | |
| 2026-07-29 | 44.02 | 44.55 | 43.82 | 44.12 | -0.451% | 6,080 | +4.737% | |
| 2026-07-28 | 45.16 | 45.16 | 44.25 | 44.32 | -1.751% | 5,653 | +4.264% | |
| 2026-07-27 | 44.85 | 45.22 | 44.85 | 45.11 | +0.111% | 1,936 | +2.438% | |
| 2026-07-24 | 45.00 | 45.06 | 44.69 | 45.06 | -0.177% | 3,538 | +2.552% | |
| 2026-07-23 | 44.85 | 45.41 | 44.18 | 45.14 | -0.044% | 7,197 | +2.370% | |
| 2026-07-22 | 43.75 | 45.32 | 43.75 | 45.16 | +3.223% | 11,392 | +2.325% | |
| 2026-07-21 | 45.55 | 45.55 | 43.50 | 43.75 | -4.518% | 6,340 | +5.623% | |
| 2026-07-20 | 47.08 | 47.08 | 45.41 | 45.82 | -2.261% | 5,821 | +0.851% | |
| 2026-07-17 | 47.30 | 48.07 | 46.16 | 46.88 | -0.888% | 6,858 | -1.429% | |
| 2026-07-16 | 46.85 | 47.70 | 44.24 | 47.30 | +1.241% | 9,767 | -2.304% | |
| 2026-07-15 | 46.82 | 48.00 | 46.53 | 46.72 | +0.874% | 28,665 | -1.092% | |
| 2026-07-14 | 46.70 | 47.85 | 45.02 | 46.31 | +0.510% | 30,538 | -0.227% | |
| 2026-07-13 | 44.36 | 46.13 | 44.30 | 46.08 | +4.395% | 37,867 | +0.282% | |
| 2026-07-10 | 43.65 | 44.56 | 43.00 | 44.14 | +0.364% | 10,694 | +4.690% | |
| 2026-07-09 | 43.98 | 43.98 | 43.98 | 43.98 | +2.184% | 1,210 | +5.070% | |
| 2026-07-08 | 44.00 | 44.00 | 42.65 | 43.04 | -2.888% | 11,957 | +7.365% | |
| 2026-07-07 | 43.59 | 44.34 | 43.59 | 44.32 | -0.784% | 1,271 | +4.264% | |
| 2026-07-06 | 44.67 | 44.67 | 43.72 | 44.67 | 0.000% | 2,147 | +3.448% | |
| 2026-07-02 | 44.02 | 44.76 | 44.02 | 44.67 | -0.179% | 6,218 | +3.448% | |
| 2026-07-01 | 43.20 | 44.75 | 43.20 | 44.75 | +3.804% | 6,376 | +3.263% | |
| 2026-06-30 | 42.60 | 43.11 | 42.52 | 43.11 | +0.104% | 12,238 | +7.191% | |
| 2026-06-29 | 43.35 | 43.59 | 42.81 | 43.06 | -0.657% | 4,970 | +7.303% | |
| 2026-06-26 | 43.88 | 44.32 | 42.80 | 43.35 | -1.656% | 201,367 | +6.597% | |
| 2026-06-25 | 43.92 | 44.14 | 42.82 | 44.08 | +0.870% | 12,951 | +4.832% | |
| 2026-06-24 | 43.57 | 43.97 | 42.91 | 43.70 | +1.064% | 9,946 | +5.744% | |
| 2026-06-23 | 42.90 | 44.55 | 42.81 | 43.24 | +0.582% | 4,521 | +6.869% | |
| 2026-06-22 | 43.75 | 43.75 | 42.58 | 42.99 | -1.916% | 6,688 | +7.490% | |
| 2026-06-18 | 42.71 | 44.50 | 41.28 | 43.83 | +3.178% | 20,298 | +5.430% | |
| 2026-06-17 | 41.31 | 42.48 | 41.31 | 42.48 | +2.559% | 3,802 | +8.781% | |
| 2026-06-16 | 42.29 | 42.81 | 41.31 | 41.42 | -2.587% | 16,797 | +11.564% | |
| 2026-06-15 | 43.53 | 43.53 | 42.52 | 42.52 | -2.544% | 2,190 | +8.678% | |
| 2026-06-12 | 42.83 | 43.63 | 42.80 | 43.63 | +0.879% | 3,577 | +5.913% | |
| 2026-06-11 | 42.47 | 43.25 | 42.28 | 43.25 | +1.075% | 4,222 | +6.844% | |
| 2026-06-10 | 42.09 | 42.97 | 42.09 | 42.79 | +1.158% | 3,789 | +7.993% | |
| 2026-06-09 | 41.83 | 42.30 | 41.83 | 42.30 | +0.547% | 4,816 | +9.243% | |
| 2026-06-08 | 42.07 | 42.07 | 42.06 | 42.07 | -0.614% | 5,040 | +9.841% | |
| 2026-06-05 | 41.66 | 42.57 | 41.66 | 42.33 | +1.050% | 6,812 | +9.166% | |
| 2026-06-04 | 41.32 | 42.03 | 41.32 | 41.89 | +1.379% | 5,017 | +10.313% | |
| 2026-06-03 | 41.71 | 42.20 | 41.31 | 41.32 | -1.478% | 11,198 | +11.834% | |
| 2026-06-02 | 41.71 | 42.16 | 41.71 | 41.94 | +0.551% | 5,715 | +10.181% | |
| 2026-06-01 | 41.77 | 42.53 | 41.53 | 41.71 | -0.048% | 4,779 | +10.789% | |
| 2026-05-29 | 42.13 | 42.40 | 41.73 | 41.73 | -3.604% | 9,355 | +10.736% | |
| 2026-05-28 | 41.61 | 43.29 | 41.61 | 43.29 | +3.490% | 8,966 | +6.745% | |
| 2026-05-27 | 41.84 | 42.25 | 41.59 | 41.83 | -0.523% | 3,909 | +10.471% | |
| 2026-05-26 | 42.08 | 42.78 | 41.60 | 42.05 | +0.791% | 5,124 | +9.893% | |
| 2026-05-22 | 41.90 | 42.16 | 41.46 | 41.72 | +0.482% | 4,467 | +10.762% | |
| 2026-05-21 | 43.65 | 43.65 | 41.52 | 41.52 | -2.467% | 8,079 | +11.296% | |
| 2026-05-20 | 42.98 | 43.00 | 42.57 | 42.57 | +0.306% | 2,856 | +8.551% | |
| 2026-05-19 | 41.89 | 42.44 | 41.66 | 42.44 | +0.760% | 4,053 | +8.883% | |
| 2026-05-18 | 43.47 | 43.47 | 42.12 | 42.12 | -0.119% | 4,418 | +9.710% | |
| 2026-05-15 | 41.86 | 42.17 | 41.55 | 42.17 | -0.496% | 2,556 | +9.580% | |
| 2026-05-14 | 42.40 | 42.40 | 41.55 | 42.38 | +2.022% | 2,552 | +9.037% | |
| 2026-05-13 | 41.52 | 41.63 | 41.52 | 41.54 | -1.657% | 2,509 | +11.242% | |
| 2026-05-12 | 42.91 | 42.91 | 42.24 | 42.24 | +0.524% | 2,062 | +9.399% | |
| 2026-05-11 | 41.77 | 42.06 | 41.77 | 42.02 | -0.332% | 5,350 | +9.971% | Div $0.210 |
| 2026-05-08 | 42.25 | 42.53 | 42.15 | 42.16 | -0.189% | 6,352 | +9.606% | |
| 2026-05-07 | 42.63 | 42.63 | 42.24 | 42.24 | -0.307% | 2,177 | +9.399% | |
| 2026-05-06 | 42.06 | 42.37 | 42.06 | 42.37 | +0.665% | 3,818 | +9.063% | |
| 2026-05-05 | 41.50 | 42.09 | 41.50 | 42.09 | +1.716% | 3,047 | +9.789% | |
| 2026-05-04 | 41.30 | 41.38 | 41.12 | 41.38 | -0.097% | 3,759 | +11.672% | |
| 2026-05-01 | 41.06 | 41.42 | 41.06 | 41.42 | +0.656% | 6,579 | +11.564% | |
| 2026-04-30 | 41.49 | 41.49 | 40.95 | 41.15 | 0.000% | 14,844 | +12.296% | |
| 2026-04-29 | 41.52 | 41.52 | 41.01 | 41.15 | -1.414% | 11,692 | +12.296% | |
| 2026-04-28 | 42.00 | 42.00 | 41.74 | 41.74 | +0.675% | 4,327 | +10.709% | |
| 2026-04-27 | 42.24 | 42.25 | 41.46 | 41.46 | -1.870% | 8,868 | +11.457% | |
| 2026-04-24 | 42.67 | 42.67 | 41.90 | 42.25 | -0.330% | 8,574 | +9.373% | |
| 2026-04-23 | 43.01 | 43.01 | 41.03 | 42.39 | -2.102% | 12,495 | +9.012% | |
| 2026-04-22 | 43.28 | 43.30 | 43.06 | 43.30 | -0.620% | 8,589 | +6.721% | |
| 2026-04-21 | 43.57 | 43.57 | 43.55 | 43.57 | -0.819% | 4,573 | +6.059% | |
| 2026-04-20 | 44.25 | 44.56 | 43.91 | 43.93 | -0.566% | 3,228 | +5.190% | |
| 2026-04-17 | 44.11 | 44.56 | 43.91 | 44.18 | -1.822% | 11,911 | +4.595% | |
| 2026-04-16 | 45.64 | 45.64 | 44.78 | 45.00 | -2.618% | 2,595 | +2.689% | |
| 2026-04-15 | 44.82 | 47.00 | 43.31 | 46.21 | +2.257% | 11,636 | 0.000% | |
| 2026-04-14 | 45.19 | 45.19 | 45.19 | 45.19 | -1.008% | 2,093 | +2.257% | |
| 2026-04-13 | 44.62 | 46.00 | 44.62 | 45.65 | +2.194% | 4,869 | +1.227% | |
| 2026-04-10 | 44.67 | 44.67 | 44.67 | 44.67 | -1.369% | 1,987 | +3.448% | |
| 2026-04-09 | 44.74 | 45.53 | 44.26 | 45.29 | +0.310% | 5,649 | +2.031% | |
| 2026-04-08 | 44.50 | 45.15 | 44.47 | 45.15 | +4.297% | 7,874 | +2.348% | |
| 2026-04-07 | 42.76 | 43.29 | 42.76 | 43.29 | +1.192% | 3,344 | +6.745% | |
| 2026-04-06 | 41.95 | 42.78 | 41.95 | 42.78 | +2.296% | 5,316 | +8.018% | |
| 2026-04-02 | 42.05 | 42.05 | 41.82 | 41.82 | -0.096% | 3,493 | +10.497% | |
| 2026-04-01 | 43.95 | 44.10 | 41.86 | 41.86 | -4.232% | 8,118 | +10.392% | |
| 2026-03-31 | 44.13 | 44.35 | 43.71 | 43.71 | -1.399% | 4,508 | +5.720% | |
| 2026-03-30 | 43.62 | 44.35 | 43.62 | 44.33 | +2.331% | 6,017 | +4.241% | |
| 2026-03-27 | 43.78 | 44.29 | 42.85 | 43.32 | -1.287% | 4,062 | +6.671% | |
| 2026-03-26 | 43.58 | 44.29 | 43.08 | 43.88 | +0.332% | 5,591 | +5.298% | |
| 2026-03-25 | 44.94 | 44.99 | 43.74 | 43.74 | -4.163% | 7,932 | +5.647% | |
| 2026-03-24 | 44.77 | 46.10 | 44.75 | 45.64 | +1.445% | 26,319 | +1.249% | |
| 2026-03-23 | 43.95 | 45.10 | 43.40 | 44.99 | +2.530% | 27,475 | +2.712% | |
| 2026-03-20 | 42.05 | 44.18 | 41.86 | 43.88 | +4.006% | 42,889 | +5.310% | |
| 2026-03-19 | 41.82 | 42.20 | 41.34 | 42.19 | +1.687% | 31,549 | +9.528% | |
| 2026-03-18 | 41.01 | 41.49 | 40.68 | 41.49 | +0.484% | 24,602 | +11.376% | |
| 2026-03-17 | 41.42 | 41.42 | 41.25 | 41.29 | +0.218% | 3,345 | +11.916% | |
| 2026-03-16 | 41.26 | 41.36 | 41.20 | 41.20 | +0.341% | 2,013 | +12.160% | |
| 2026-03-13 | 41.36 | 41.52 | 41.06 | 41.06 | -0.701% | 4,067 | +12.543% | |
| 2026-03-12 | 41.35 | 41.65 | 41.35 | 41.35 | -0.048% | 3,651 | +11.753% | |
| 2026-03-11 | 42.02 | 42.02 | 41.37 | 41.37 | -0.193% | 3,305 | +11.699% | |
| 2026-03-10 | 41.95 | 42.08 | 41.35 | 41.45 | -1.567% | 8,693 | +11.484% | |
| 2026-03-09 | 42.09 | 42.11 | 41.75 | 42.11 | +0.814% | 7,920 | +9.736% | |
| 2026-03-06 | 42.02 | 42.32 | 41.75 | 41.77 | -0.595% | 6,431 | +10.630% | |
| 2026-03-05 | 42.70 | 42.85 | 42.00 | 42.02 | -1.639% | 5,615 | +9.971% | |
| 2026-03-04 | 42.60 | 42.78 | 42.60 | 42.72 | +0.755% | 5,133 | +8.169% | |
| 2026-03-03 | 42.59 | 42.66 | 42.40 | 42.40 | -0.656% | 2,478 | +8.986% | |
| 2026-03-02 | 42.53 | 42.68 | 42.41 | 42.68 | +0.494% | 3,529 | +8.271% | |
| 2026-02-27 | 42.50 | 42.79 | 42.40 | 42.47 | -0.632% | 6,550 | +8.806% | |
| 2026-02-26 | 43.13 | 43.13 | 42.60 | 42.74 | -0.070% | 3,376 | +8.119% | |
| 2026-02-25 | 42.72 | 42.83 | 42.67 | 42.77 | +0.140% | 5,625 | +8.043% | |
| 2026-02-24 | 43.04 | 43.04 | 42.69 | 42.71 | -0.070% | 2,127 | +8.195% | |
| 2026-02-23 | 43.29 | 43.31 | 42.40 | 42.74 | -1.882% | 17,661 | +8.119% | |
| 2026-02-20 | 43.50 | 43.94 | 43.40 | 43.56 | -0.229% | 7,214 | +6.084% | |
| 2026-02-19 | 43.63 | 43.67 | 43.52 | 43.66 | -0.342% | 2,204 | +5.841% | |
| 2026-02-18 | 43.74 | 43.82 | 43.74 | 43.81 | -0.182% | 2,867 | +5.478% | |
| 2026-02-17 | 43.84 | 44.15 | 43.84 | 43.89 | -0.926% | 2,746 | +5.286% | |
| 2026-02-13 | 43.85 | 44.37 | 43.79 | 44.30 | +1.350% | 9,504 | +4.312% | |
| 2026-02-12 | 44.29 | 44.29 | 43.71 | 43.71 | -0.114% | 4,141 | +5.720% | |
| 2026-02-11 | 44.37 | 44.37 | 43.76 | 43.76 | -1.375% | 5,485 | +5.599% | |
| 2026-02-10 | 43.96 | 44.38 | 43.96 | 44.37 | +0.658% | 5,308 | +4.147% | |
| 2026-02-09 | 44.07 | 44.21 | 43.94 | 44.08 | -0.159% | 4,088 | +4.832% | Div $0.210 |
| 2026-02-06 | 44.45 | 44.45 | 44.15 | 44.15 | -0.113% | 4,032 | +4.666% | |
| 2026-02-05 | 44.10 | 44.20 | 43.98 | 44.20 | +0.913% | 2,002 | +4.548% | |
| 2026-02-04 | 44.12 | 44.45 | 43.80 | 43.80 | -1.017% | 5,854 | +5.502% | |
| 2026-02-03 | 43.91 | 44.25 | 43.90 | 44.25 | +0.545% | 7,186 | +4.429% | |
| 2026-02-02 | 43.90 | 44.01 | 43.90 | 44.01 | +0.251% | 6,271 | +4.999% | |
| 2026-01-30 | 43.87 | 44.01 | 43.87 | 43.90 | -0.182% | 9,308 | +5.262% | |
| 2026-01-29 | 43.98 | 43.98 | 43.98 | 43.98 | -0.023% | 2,343 | +5.070% | |
| 2026-01-28 | 44.10 | 44.10 | 43.82 | 43.99 | +0.045% | 2,872 | +5.047% | |
| 2026-01-27 | 44.19 | 44.19 | 43.82 | 43.97 | -0.114% | 3,286 | +5.094% | |
| 2026-01-26 | 44.02 | 44.02 | 44.02 | 44.02 | -0.834% | 1,339 | +4.975% | |
| 2026-01-23 | 44.50 | 44.50 | 44.28 | 44.39 | -0.113% | 2,378 | +4.100% | |
| 2026-01-22 | 44.34 | 44.44 | 44.13 | 44.44 | +0.271% | 2,216 | +3.983% | |
| 2026-01-21 | 44.26 | 44.35 | 44.20 | 44.32 | +0.934% | 6,289 | +4.264% | |
| 2026-01-20 | 44.08 | 44.11 | 43.91 | 43.91 | -0.182% | 2,730 | +5.238% | |
| 2026-01-16 | 43.95 | 44.24 | 43.95 | 43.99 | +0.205% | 14,170 | +5.047% | |
| 2026-01-15 | 43.74 | 43.90 | 43.74 | 43.90 | +0.251% | 6,681 | +5.262% | |
| 2026-01-14 | 43.76 | 43.83 | 43.75 | 43.79 | -0.091% | 10,784 | +5.526% | |
| 2026-01-13 | 43.50 | 43.84 | 43.50 | 43.83 | -0.046% | 9,504 | +5.430% | |
| 2026-01-12 | 43.74 | 43.87 | 43.74 | 43.85 | +0.343% | 2,776 | +5.382% | |
| 2026-01-09 | 43.66 | 43.70 | 43.66 | 43.70 | +0.275% | 3,110 | +5.744% | |
| 2026-01-08 | 43.16 | 43.58 | 43.16 | 43.58 | +1.090% | 8,906 | +6.035% | |
| 2026-01-07 | 43.36 | 43.36 | 43.11 | 43.11 | -0.919% | 1,911 | +7.191% | |
| 2026-01-06 | 43.57 | 43.57 | 43.31 | 43.51 | -0.161% | 3,441 | +6.205% | |
| 2026-01-05 | 43.50 | 43.70 | 43.50 | 43.58 | +0.184% | 2,569 | +6.035% | |
| 2026-01-02 | 43.62 | 43.62 | 43.45 | 43.50 | -0.298% | 2,889 | +6.230% | |
| 2025-12-31 | 43.50 | 43.75 | 43.50 | 43.63 | +0.507% | 5,561 | +5.913% | |
| 2025-12-30 | 43.27 | 43.46 | 43.27 | 43.41 | -0.046% | 3,459 | +6.450% | |
| 2025-12-29 | 43.62 | 43.62 | 43.42 | 43.43 | -0.413% | 2,924 | +6.401% | |
| 2025-12-26 | 43.46 | 43.61 | 43.46 | 43.61 | -0.320% | 2,400 | +5.962% | |
| 2025-12-24 | 43.47 | 43.75 | 43.47 | 43.75 | +0.714% | 1,282 | +5.623% | |
| 2025-12-23 | 43.99 | 43.99 | 43.28 | 43.44 | -0.184% | 7,083 | +6.377% | |
| 2025-12-22 | 43.26 | 43.84 | 43.21 | 43.52 | +0.717% | 6,886 | +6.181% | |
| 2025-12-19 | 44.89 | 44.89 | 42.75 | 43.21 | -3.592% | 39,975 | +6.943% | |
| 2025-12-18 | 44.66 | 44.95 | 44.66 | 44.82 | -0.378% | 4,117 | +3.101% | |
| 2025-12-17 | 44.76 | 44.99 | 44.76 | 44.99 | +0.200% | 5,740 | +2.712% | |
| 2025-12-16 | 44.70 | 44.90 | 44.70 | 44.90 | +0.786% | 5,198 | +2.918% | |
| 2025-12-15 | 44.50 | 44.70 | 44.20 | 44.55 | -0.112% | 4,962 | +3.726% | |
| 2025-12-12 | 44.55 | 44.70 | 44.48 | 44.60 | -0.056% | 5,447 | +3.610% | |
| 2025-12-11 | 44.55 | 44.63 | 44.46 | 44.63 | +0.507% | 3,615 | +3.552% | |
| 2025-12-10 | 44.40 | 44.70 | 44.40 | 44.40 | +0.181% | 6,621 | +4.077% | |
| 2025-12-09 | 44.31 | 44.39 | 44.00 | 44.32 | -0.270% | 22,494 | +4.264% | |
| 2025-12-08 | 44.26 | 44.44 | 44.14 | 44.44 | +0.748% | 26,738 | +3.983% | |
| 2025-12-05 | 43.89 | 44.33 | 43.89 | 44.11 | -0.271% | 6,256 | +4.761% | |
| 2025-12-04 | 44.29 | 44.36 | 44.10 | 44.23 | +0.546% | 2,097 | +4.477% | |
| 2025-12-03 | 43.99 | 43.99 | 43.99 | 43.99 | +0.342% | 1,974 | +5.047% | |
| 2025-12-02 | 44.01 | 44.01 | 43.84 | 43.84 | -0.409% | 3,083 | +5.406% | |
| 2025-12-01 | 44.06 | 44.36 | 44.02 | 44.02 | -0.654% | 2,717 | +4.975% | |
| 2025-11-28 | 44.18 | 44.31 | 44.01 | 44.31 | +0.181% | 3,876 | +4.288% | |
| 2025-11-26 | 44.17 | 44.52 | 44.17 | 44.23 | -0.741% | 3,871 | +4.477% | |
| 2025-11-25 | 44.20 | 44.59 | 44.20 | 44.56 | +0.315% | 4,928 | +3.703% | |
| 2025-11-24 | 44.57 | 44.98 | 44.25 | 44.42 | -1.025% | 5,332 | +4.030% | |
| 2025-11-21 | 44.25 | 45.00 | 44.25 | 44.88 | +1.470% | 6,655 | +2.963% | |
| 2025-11-20 | 44.44 | 44.44 | 44.20 | 44.23 | +0.159% | 2,136 | +4.477% | |
| 2025-11-19 | 44.66 | 44.66 | 44.11 | 44.16 | -1.296% | 4,467 | +4.642% | |
| 2025-11-18 | 44.74 | 44.74 | 44.74 | 44.74 | -0.089% | 1,219 | +3.286% | |
| 2025-11-17 | 44.86 | 44.90 | 44.66 | 44.78 | +0.022% | 4,802 | +3.193% | |
| 2025-11-14 | 45.06 | 45.06 | 44.77 | 44.77 | +0.067% | 1,634 | +3.216% | |
| 2025-11-13 | 44.99 | 45.40 | 44.66 | 44.74 | -0.156% | 5,966 | +3.286% | |
| 2025-11-12 | 45.45 | 45.48 | 44.81 | 44.81 | -1.038% | 5,309 | +3.124% | |
| 2025-11-11 | 44.70 | 45.28 | 44.70 | 45.28 | +0.712% | 2,415 | +2.054% | |
| 2025-11-10 | 45.48 | 46.00 | 44.96 | 44.96 | 0.000% | 2,018 | +2.780% | |
| 2025-11-07 | 45.38 | 45.53 | 44.90 | 44.96 | +0.022% | 2,969 | +2.780% | Div $0.190 |
| 2025-11-06 | 44.89 | 45.12 | 44.89 | 44.95 | -0.111% | 2,427 | +2.803% | |
| 2025-11-05 | 44.98 | 45.00 | 44.58 | 45.00 | +2.740% | 3,252 | +2.689% | |
| 2025-11-04 | 45.00 | 45.00 | 43.80 | 43.80 | -0.905% | 9,960 | +5.502% | |
| 2025-11-03 | 44.46 | 44.46 | 44.20 | 44.20 | -0.986% | 1,062 | +4.548% | |
| 2025-10-31 | 44.25 | 44.64 | 44.20 | 44.64 | +0.995% | 2,504 | +3.517% | |
| 2025-10-30 | 44.15 | 44.20 | 44.00 | 44.20 | +0.341% | 9,695 | +4.548% | |
| 2025-10-29 | 44.40 | 44.40 | 44.05 | 44.05 | -1.145% | 22,129 | +4.904% | |
| 2025-10-28 | 44.70 | 44.70 | 44.48 | 44.56 | -0.246% | 9,145 | +3.703% | |
| 2025-10-27 | 44.67 | 44.67 | 44.67 | 44.67 | -1.325% | 1,607 | +3.448% | |
| 2025-10-24 | 45.28 | 45.30 | 45.27 | 45.27 | -0.088% | 1,202 | +2.076% | |
| 2025-10-23 | 45.31 | 45.31 | 45.31 | 45.31 | -0.264% | 459 | +1.986% | |
| 2025-10-22 | 45.00 | 45.43 | 45.00 | 45.43 | -0.066% | 2,676 | +1.717% | |
| 2025-10-21 | 45.59 | 45.59 | 45.46 | 45.46 | +0.375% | 1,374 | +1.650% | |
| 2025-10-20 | 44.61 | 45.29 | 44.61 | 45.29 | +1.161% | 2,222 | +2.031% | |
| 2025-10-17 | 44.61 | 44.98 | 44.61 | 44.77 | +0.359% | 1,572 | +3.216% | |
| 2025-10-16 | 45.67 | 45.80 | 44.61 | 44.61 | -2.916% | 18,876 | +3.587% | |
| 2025-10-15 | 45.98 | 45.98 | 45.81 | 45.95 | +0.481% | 2,010 | +0.566% | |
| 2025-10-14 | 45.86 | 45.86 | 45.73 | 45.73 | -0.457% | 1,616 | +1.050% | |
| 2025-10-13 | 45.99 | 46.00 | 45.60 | 45.94 | +0.525% | 2,449 | +0.588% | |
| 2025-10-10 | 46.03 | 46.04 | 45.66 | 45.70 | -1.018% | 15,060 | +1.116% | |
| 2025-10-09 | 46.42 | 46.42 | 46.05 | 46.17 | +0.239% | 2,130 | +0.087% | |
| 2025-10-08 | 46.01 | 46.25 | 46.01 | 46.06 | +0.130% | 3,417 | +0.326% | |
| 2025-10-07 | 46.15 | 46.15 | 46.00 | 46.00 | -0.174% | 6,084 | +0.457% | |
| 2025-10-06 | 46.49 | 46.49 | 46.08 | 46.08 | -0.754% | 2,424 | +0.282% | |
| 2025-10-03 | 46.00 | 46.46 | 46.00 | 46.43 | +1.243% | 1,818 | -0.474% | |
| 2025-10-02 | 46.00 | 46.01 | 45.82 | 45.86 | +0.087% | 14,669 | +0.763% | |
| 2025-10-01 | 46.03 | 46.03 | 45.82 | 45.82 | -0.521% | 3,516 | +0.851% | |
| 2025-09-30 | 47.00 | 47.00 | 46.03 | 46.06 | -0.604% | 4,386 | +0.326% | |
| 2025-09-29 | 47.90 | 47.90 | 46.34 | 46.34 | -2.933% | 2,742 | -0.281% | |
| 2025-09-26 | 47.32 | 47.74 | 47.17 | 47.74 | +1.900% | 2,026 | -3.205% | |
| 2025-09-25 | 46.85 | 46.85 | 46.85 | 46.85 | +1.035% | 1,148 | -1.366% | |
| 2025-09-24 | 46.00 | 46.37 | 46.00 | 46.37 | +0.433% | 2,367 | -0.345% | |
| 2025-09-23 | 46.10 | 46.32 | 46.00 | 46.17 | +0.435% | 3,843 | +0.087% | |
| 2025-09-22 | 45.70 | 46.15 | 45.70 | 45.97 | -2.191% | 4,050 | +0.522% | |
| 2025-09-19 | 46.10 | 47.05 | 46.10 | 47.00 | +1.162% | 22,403 | -1.681% | |
| 2025-09-18 | 45.55 | 46.46 | 45.55 | 46.46 | +2.470% | 3,095 | -0.538% | |
| 2025-09-17 | 45.26 | 46.56 | 45.26 | 45.34 | -0.220% | 4,639 | +1.919% | |
| 2025-09-16 | 45.23 | 46.21 | 45.23 | 45.44 | -0.329% | 4,439 | +1.695% | |
| 2025-09-15 | 45.70 | 45.88 | 45.50 | 45.59 | +0.997% | 2,979 | +1.360% | |
| 2025-09-12 | 46.35 | 46.36 | 45.12 | 45.14 | -2.987% | 11,794 | +2.370% | |
| 2025-09-11 | 46.93 | 46.93 | 46.39 | 46.53 | -1.378% | 5,746 | -0.688% | |
| 2025-09-10 | 47.17 | 47.18 | 47.05 | 47.18 | -0.148% | 2,055 | -2.056% | |
| 2025-09-09 | 46.85 | 47.76 | 46.85 | 47.25 | +0.596% | 2,965 | -2.201% | |
| 2025-09-08 | 47.00 | 47.00 | 46.97 | 46.97 | -0.719% | 2,578 | -1.618% | |
| 2025-09-05 | 47.50 | 47.50 | 47.24 | 47.31 | -0.148% | 3,143 | -2.325% | |
| 2025-09-04 | 47.20 | 47.39 | 47.02 | 47.38 | +1.023% | 3,279 | -2.469% | |
| 2025-09-03 | 47.09 | 47.13 | 46.90 | 46.90 | -0.340% | 2,771 | -1.471% | |
| 2025-09-02 | 47.15 | 47.15 | 47.06 | 47.06 | -0.444% | 2,789 | -1.806% | |
| 2025-08-29 | 47.50 | 47.50 | 47.24 | 47.27 | -0.106% | 2,402 | -2.242% | |
| 2025-08-28 | 47.70 | 47.70 | 47.32 | 47.32 | -1.396% | 5,233 | -2.346% | |
| 2025-08-27 | 47.84 | 48.52 | 47.84 | 47.99 | -0.249% | 4,990 | -3.709% | |
| 2025-08-26 | 48.52 | 48.55 | 48.11 | 48.11 | -0.886% | 2,439 | -3.949% | |
| 2025-08-25 | 48.58 | 48.61 | 48.54 | 48.54 | -0.247% | 3,593 | -4.800% | |
| 2025-08-22 | 48.10 | 48.84 | 48.10 | 48.66 | +2.984% | 9,056 | -5.035% | |
| 2025-08-21 | 47.71 | 47.71 | 47.12 | 47.25 | -2.032% | 2,820 | -2.201% | |
| 2025-08-20 | 46.75 | 48.23 | 46.75 | 48.23 | +2.770% | 2,914 | -4.188% | |
| 2025-08-19 | 46.75 | 47.11 | 46.75 | 46.93 | +1.012% | 1,887 | -1.534% | |
| 2025-08-18 | 46.80 | 46.80 | 46.41 | 46.46 | -0.193% | 7,141 | -0.538% | |
| 2025-08-15 | 46.34 | 47.34 | 46.24 | 46.55 | -0.662% | 6,087 | -0.730% | |
| 2025-08-14 | 47.33 | 47.33 | 46.35 | 46.86 | +0.257% | 4,167 | -1.387% | |
| 2025-08-13 | 46.70 | 46.75 | 46.70 | 46.74 | -0.277% | 3,306 | -1.134% | |
| 2025-08-12 | 46.29 | 46.87 | 46.27 | 46.87 | +1.362% | 10,539 | -1.408% | |
| 2025-08-11 | 45.87 | 46.24 | 45.81 | 46.24 | +0.391% | 6,066 | -0.065% | Div $0.190 |
| 2025-08-08 | 46.61 | 46.87 | 46.00 | 46.06 | +0.022% | 6,507 | +0.326% | |
| 2025-08-07 | 46.40 | 46.40 | 46.05 | 46.05 | -1.666% | 2,928 | +0.347% | |
| 2025-08-06 | 46.83 | 46.83 | 46.83 | 46.83 | -0.043% | 1,523 | -1.324% | |
| 2025-08-05 | 45.75 | 47.15 | 45.75 | 46.85 | +1.848% | 3,995 | -1.366% | |
| 2025-08-04 | 45.99 | 46.06 | 45.99 | 46.00 | +0.546% | 3,034 | +0.457% | |
| 2025-08-01 | 45.95 | 46.29 | 45.75 | 45.75 | -0.651% | 12,799 | +1.005% | |
| 2025-07-31 | 47.92 | 47.92 | 45.97 | 46.05 | -1.032% | 2,156 | +0.347% | |
| 2025-07-30 | 48.20 | 48.50 | 46.25 | 46.53 | -1.189% | 4,990 | -0.688% | |
| 2025-07-29 | 46.87 | 48.00 | 46.87 | 47.09 | -1.937% | 3,613 | -1.869% | |
| 2025-07-28 | 47.24 | 48.02 | 47.24 | 48.02 | +0.671% | 4,290 | -3.769% | |
| 2025-07-25 | 46.19 | 47.70 | 46.19 | 47.70 | +3.471% | 1,946 | -3.124% | |
| 2025-07-24 | 46.31 | 46.48 | 46.10 | 46.10 | -0.882% | 2,440 | +0.239% | |
| 2025-07-23 | 45.60 | 46.80 | 45.60 | 46.51 | +3.241% | 3,841 | -0.645% | |
| 2025-07-22 | 44.23 | 45.42 | 44.23 | 45.05 | +1.624% | 7,385 | +2.575% | |
| 2025-07-21 | 44.27 | 45.24 | 44.00 | 44.33 | -0.983% | 7,198 | +4.241% | |
| 2025-07-18 | 46.52 | 46.52 | 44.47 | 44.77 | -3.700% | 9,526 | +3.216% | |
| 2025-07-17 | 45.00 | 46.49 | 45.00 | 46.49 | +2.877% | 24,164 | -0.602% | |
| 2025-07-16 | 46.03 | 46.03 | 44.76 | 45.19 | -0.681% | 8,238 | +2.257% | |
| 2025-07-15 | 46.08 | 46.08 | 45.17 | 45.50 | -1.065% | 6,369 | +1.560% | |
| 2025-07-14 | 45.98 | 46.02 | 45.81 | 45.99 | +0.415% | 3,048 | +0.478% | |
| 2025-07-11 | 46.30 | 46.30 | 45.80 | 45.80 | -0.866% | 4,003 | +0.895% | |
| 2025-07-10 | 46.86 | 46.86 | 45.94 | 46.20 | -0.880% | 7,731 | +0.022% | |
| 2025-07-09 | 47.16 | 47.16 | 46.30 | 46.61 | -0.470% | 3,690 | -0.858% | |
| 2025-07-08 | 47.08 | 47.14 | 46.83 | 46.83 | -0.404% | 3,543 | -1.324% | |
| 2025-07-07 | 47.14 | 47.35 | 47.02 | 47.02 | -0.339% | 4,412 | -1.723% | |
| 2025-07-03 | 47.22 | 47.22 | 47.18 | 47.18 | +0.149% | 2,197 | -2.056% | |
| 2025-07-02 | 46.61 | 48.45 | 46.61 | 47.11 | +0.234% | 21,194 | -1.910% | |
| 2025-07-01 | 46.01 | 47.00 | 46.00 | 47.00 | +2.174% | 16,794 | -1.681% | |
| 2025-06-30 | 47.42 | 47.42 | 45.81 | 46.00 | 0.000% | 23,368 | +0.457% | |
| 2025-06-27 | 46.98 | 46.98 | 46.00 | 46.00 | -1.730% | 265,132 | +0.457% | |
| 2025-06-26 | 47.79 | 47.79 | 46.75 | 46.81 | +1.255% | 61,006 | -1.282% | |
| 2025-06-25 | 46.37 | 46.37 | 45.53 | 46.23 | -0.431% | 3,758 | -0.043% | |
| 2025-06-24 | 45.90 | 46.48 | 45.90 | 46.43 | +0.563% | 4,897 | -0.474% | |
| 2025-06-23 | 45.04 | 46.66 | 45.04 | 46.17 | +3.520% | 7,845 | +0.087% | |
| 2025-06-20 | 47.50 | 47.50 | 44.60 | 44.60 | -5.808% | 17,054 | +3.610% | |
| 2025-06-18 | 48.12 | 48.18 | 47.35 | 47.35 | -1.580% | 3,814 | -2.408% | |
| 2025-06-17 | 49.02 | 49.02 | 48.11 | 48.11 | -2.176% | 4,319 | -3.949% | |
| 2025-06-16 | 49.23 | 49.23 | 48.89 | 49.18 | +0.194% | 2,852 | -6.039% | |
| 2025-06-13 | 49.35 | 49.41 | 48.70 | 49.09 | -0.532% | 4,895 | -5.857% | |
| 2025-06-12 | 49.46 | 49.46 | 49.20 | 49.35 | -0.096% | 2,686 | -6.358% | |
| 2025-06-11 | 50.49 | 50.49 | 48.50 | 49.40 | -1.012% | 8,329 | -6.448% | |
| 2025-06-10 | 50.05 | 50.20 | 49.90 | 49.90 | +0.524% | 3,770 | -7.395% | |
| 2025-06-09 | 50.17 | 50.17 | 49.64 | 49.64 | -0.050% | 3,835 | -6.910% | |
| 2025-06-06 | 50.38 | 50.38 | 49.66 | 49.66 | -0.670% | 5,223 | -6.957% | |
| 2025-06-05 | 50.18 | 50.18 | 50.00 | 50.00 | +0.200% | 4,070 | -7.580% | |
| 2025-06-04 | 50.20 | 50.29 | 49.85 | 49.90 | -0.200% | 5,707 | -7.395% | |
| 2025-06-03 | 50.02 | 50.25 | 49.96 | 50.00 | -0.160% | 5,591 | -7.580% | |
| 2025-06-02 | 50.69 | 50.69 | 50.00 | 50.08 | +0.180% | 4,702 | -7.728% | |
| 2025-05-30 | 50.38 | 50.38 | 49.84 | 49.99 | -0.140% | 4,064 | -7.562% | |
| 2025-05-29 | 50.22 | 50.55 | 50.01 | 50.06 | +0.120% | 5,684 | -7.691% | |
| 2025-05-28 | 50.44 | 50.44 | 50.00 | 50.00 | -0.754% | 3,070 | -7.580% | |
| 2025-05-27 | 50.47 | 50.47 | 50.16 | 50.38 | +0.259% | 6,386 | -8.277% | |
| 2025-05-23 | 50.65 | 50.65 | 50.25 | 50.25 | -1.063% | 3,777 | -8.040% | |
| 2025-05-22 | 50.41 | 50.79 | 50.41 | 50.79 | +0.296% | 2,783 | -9.018% | |
| 2025-05-21 | 50.03 | 50.85 | 50.03 | 50.64 | +0.158% | 3,324 | -8.748% | |
| 2025-05-20 | 50.59 | 50.60 | 50.52 | 50.56 | +0.119% | 1,721 | -8.604% | |
| 2025-05-19 | 50.83 | 50.83 | 49.00 | 50.50 | -0.394% | 7,029 | -8.495% | |
| 2025-05-16 | 51.43 | 51.43 | 50.69 | 50.70 | +0.198% | 2,882 | -8.856% | |
| 2025-05-15 | 51.45 | 51.45 | 50.60 | 50.60 | -1.365% | 1,929 | -8.676% | |
| 2025-05-14 | 50.64 | 51.70 | 50.44 | 51.30 | +2.191% | 20,977 | -9.922% | |
| 2025-05-13 | 50.55 | 50.79 | 50.20 | 50.20 | -0.574% | 4,825 | -7.948% | |
| 2025-05-12 | 50.49 | 50.50 | 50.20 | 50.49 | -0.020% | 2,933 | -8.477% | |
| 2025-05-09 | 50.49 | 50.50 | 50.28 | 50.50 | +0.198% | 68 | -8.495% | Div $0.190 |
| 2025-05-08 | 50.82 | 50.94 | 50.19 | 50.40 | -0.336% | 5,160 | -8.313% | |
| 2025-05-07 | 50.68 | 50.68 | 50.57 | 50.57 | +0.608% | 1,376 | -8.622% | |
| 2025-05-06 | 50.26 | 50.26 | 50.26 | 50.26 | -1.865% | 546 | -8.066% | |
| 2025-05-05 | 51.22 | 51.22 | 51.22 | 51.22 | -0.214% | 1,501 | -9.781% | |
| 2025-05-02 | 50.98 | 51.33 | 50.61 | 51.33 | +1.103% | 4,338 | -9.975% | |
| 2025-05-01 | 50.77 | 50.77 | 50.77 | 50.77 | 0.000% | 1,895 | -8.982% | |
| 2025-04-30 | 51.31 | 51.31 | 50.56 | 50.77 | -1.283% | 4,617 | -8.982% | |
| 2025-04-29 | 51.39 | 51.53 | 50.93 | 51.43 | -0.019% | 7,289 | -10.150% | |
| 2025-04-28 | 50.53 | 51.44 | 50.53 | 51.44 | +0.902% | 2,921 | -10.167% | |
| 2025-04-25 | 51.13 | 51.14 | 50.98 | 50.98 | -0.313% | 4,635 | -9.357% | |
| 2025-04-24 | 51.23 | 51.23 | 50.81 | 51.14 | -0.215% | 4,949 | -9.640% | |
| 2025-04-23 | 50.93 | 51.99 | 50.58 | 51.25 | +0.747% | 16,675 | -9.834% | |
| 2025-04-22 | 49.93 | 50.93 | 49.93 | 50.87 | +1.862% | 8,680 | -9.161% | |
| 2025-04-17 | 49.70 | 49.94 | 49.70 | 49.94 | +0.930% | 3,415 | -7.469% | |
| 2025-04-16 | 49.66 | 49.66 | 49.48 | 49.48 | -0.222% | 1,877 | -6.609% | |
| 2025-04-15 | 49.73 | 49.94 | 49.59 | 49.59 | -0.542% | 2,634 | -6.816% | |
| 2025-04-14 | 50.00 | 50.26 | 49.86 | 49.86 | -0.737% | 2,213 | -7.320% | |
| 2025-04-11 | 50.00 | 50.23 | 50.00 | 50.23 | 0.000% | 1,540 | -8.003% |