SPFI
South Plains Financial, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:34:32 PM EDT
42.68USD-0.790%(-0.34)26,548
42.30Bid49.44Ask7.14SpreadSPFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.79 | 42.89 | 42.52 | 42.68 | -0.790% | 26,548 | 0.000% | |
| 2026-10-02 | 42.69 | 43.80 | 42.56 | 43.02 | +1.750% | 118,958 | -0.790% | |
| 2026-10-01 | 41.49 | 42.31 | 40.69 | 42.28 | +1.318% | 188,363 | +0.946% | |
| 2026-09-30 | 41.92 | 41.98 | 41.32 | 41.73 | -0.167% | 126,431 | +2.277% | |
| 2026-09-29 | 42.38 | 42.48 | 41.49 | 41.80 | -1.229% | 102,620 | +2.105% | |
| 2026-09-28 | 42.87 | 42.90 | 42.26 | 42.32 | -1.581% | 80,010 | +0.851% | |
| 2026-09-25 | 42.98 | 43.25 | 42.65 | 43.00 | +0.350% | 111,753 | -0.744% | |
| 2026-09-24 | 43.22 | 43.42 | 42.70 | 42.85 | -0.580% | 110,148 | -0.397% | |
| 2026-09-23 | 43.92 | 44.01 | 43.05 | 43.10 | -2.157% | 126,341 | -0.974% | |
| 2026-09-22 | 44.40 | 44.67 | 43.67 | 44.05 | -0.068% | 92,435 | -3.110% | |
| 2026-09-21 | 43.88 | 44.50 | 43.78 | 44.08 | +0.456% | 148,639 | -3.176% | |
| 2026-09-18 | 43.48 | 44.32 | 43.14 | 43.88 | +0.320% | 220,864 | -2.735% | |
| 2026-09-17 | 44.00 | 44.19 | 43.41 | 43.74 | +0.229% | 100,625 | -2.423% | |
| 2026-09-16 | 44.14 | 44.31 | 43.13 | 43.64 | -1.690% | 121,322 | -2.200% | |
| 2026-09-15 | 44.30 | 44.50 | 44.00 | 44.39 | +0.248% | 112,230 | -3.852% | |
| 2026-09-14 | 44.69 | 44.98 | 44.12 | 44.28 | -1.072% | 108,000 | -3.613% | |
| 2026-09-11 | 45.04 | 45.04 | 44.24 | 44.76 | +0.269% | 90,077 | -4.647% | |
| 2026-09-10 | 44.88 | 45.20 | 44.25 | 44.64 | -0.800% | 204,565 | -4.391% | |
| 2026-09-09 | 45.02 | 45.10 | 44.60 | 45.00 | -0.695% | 105,640 | -5.156% | |
| 2026-09-08 | 45.72 | 45.72 | 44.72 | 45.31 | -0.690% | 135,688 | -5.815% | |
| 2026-09-04 | 45.02 | 45.89 | 45.02 | 45.63 | +0.751% | 90,164 | -6.465% | |
| 2026-09-03 | 44.90 | 45.45 | 44.90 | 45.29 | +1.593% | 145,068 | -5.763% | |
| 2026-09-02 | 43.78 | 44.74 | 43.60 | 44.58 | +1.990% | 104,393 | -4.262% | |
| 2026-09-01 | 43.48 | 44.01 | 43.48 | 43.71 | +0.252% | 169,466 | -2.356% | |
| 2026-08-31 | 43.52 | 43.80 | 42.68 | 43.60 | -0.137% | 136,931 | -2.110% | |
| 2026-08-28 | 43.54 | 44.38 | 43.54 | 43.66 | +0.092% | 93,724 | -2.245% | |
| 2026-08-27 | 43.21 | 43.73 | 42.92 | 43.62 | +0.184% | 96,463 | -2.155% | |
| 2026-08-26 | 43.73 | 44.23 | 43.41 | 43.54 | -0.389% | 89,846 | -1.975% | |
| 2026-08-25 | 44.08 | 44.08 | 43.55 | 43.71 | -0.659% | 60,746 | -2.356% | |
| 2026-08-24 | 44.29 | 44.91 | 43.90 | 44.00 | -0.475% | 68,252 | -3.000% | |
| 2026-08-21 | 44.53 | 44.53 | 43.73 | 44.21 | -0.090% | 111,680 | -3.461% | |
| 2026-08-20 | 43.94 | 44.42 | 42.84 | 44.25 | +0.090% | 78,461 | -3.548% | |
| 2026-08-19 | 45.39 | 45.39 | 44.14 | 44.21 | -2.190% | 111,467 | -3.461% | |
| 2026-08-18 | 45.20 | 45.54 | 44.93 | 45.20 | -0.331% | 86,148 | -5.575% | |
| 2026-08-17 | 45.36 | 45.65 | 45.26 | 45.35 | -0.461% | 80,407 | -5.888% | |
| 2026-08-14 | 45.65 | 46.00 | 45.30 | 45.56 | -0.132% | 84,603 | -6.321% | |
| 2026-08-13 | 45.88 | 46.00 | 45.44 | 45.62 | +0.198% | 107,937 | -6.445% | |
| 2026-08-12 | 45.04 | 45.73 | 45.04 | 45.53 | +1.178% | 73,871 | -6.260% | |
| 2026-08-11 | 44.59 | 45.36 | 44.44 | 45.00 | +1.169% | 98,187 | -5.156% | |
| 2026-08-10 | 44.50 | 44.59 | 44.05 | 44.48 | -0.381% | 93,727 | -4.047% | |
| 2026-08-07 | 44.93 | 45.04 | 44.50 | 44.65 | -0.866% | 79,213 | -4.412% | |
| 2026-08-06 | 45.31 | 45.45 | 44.87 | 45.04 | -0.596% | 79,711 | -5.240% | |
| 2026-08-05 | 45.69 | 45.69 | 45.00 | 45.31 | -0.418% | 128,863 | -5.804% | |
| 2026-08-04 | 44.62 | 45.63 | 44.40 | 45.50 | +2.041% | 151,589 | -6.198% | |
| 2026-08-03 | 45.48 | 45.71 | 44.45 | 44.59 | -0.558% | 328,332 | -4.283% | |
| 2026-07-31 | 44.50 | 45.02 | 43.99 | 44.84 | +0.358% | 100,695 | -4.817% | |
| 2026-07-30 | 44.95 | 45.51 | 44.63 | 44.68 | -0.931% | 118,220 | -4.476% | |
| 2026-07-29 | 45.34 | 45.67 | 44.40 | 45.10 | -0.595% | 109,329 | -5.366% | |
| 2026-07-28 | 44.90 | 45.48 | 44.05 | 45.37 | +1.955% | 223,723 | -5.929% | |
| 2026-07-27 | 44.63 | 44.75 | 44.17 | 44.50 | -0.291% | 97,255 | -4.090% | Div $0.180 |
| 2026-07-24 | 44.47 | 45.19 | 43.75 | 44.63 | +0.859% | 121,103 | -4.369% | |
| 2026-07-23 | 43.33 | 44.30 | 43.12 | 44.25 | +0.935% | 129,123 | -3.548% | |
| 2026-07-22 | 43.99 | 44.52 | 43.03 | 43.84 | -0.091% | 169,382 | -2.646% | |
| 2026-07-21 | 43.84 | 44.75 | 43.60 | 43.88 | -0.791% | 232,537 | -2.735% | |
| 2026-07-20 | 46.02 | 46.50 | 43.78 | 44.23 | -3.764% | 277,057 | -3.504% | |
| 2026-07-17 | 44.99 | 46.94 | 44.94 | 45.96 | +3.864% | 300,152 | -7.137% | |
| 2026-07-16 | 42.95 | 44.41 | 42.63 | 44.25 | +3.485% | 154,469 | -3.548% | |
| 2026-07-15 | 42.11 | 43.07 | 42.08 | 42.76 | +1.375% | 102,837 | -0.187% | |
| 2026-07-14 | 42.71 | 43.23 | 42.01 | 42.18 | -1.333% | 126,662 | +1.185% | |
| 2026-07-13 | 42.46 | 42.98 | 42.45 | 42.75 | +0.683% | 120,198 | -0.164% | |
| 2026-07-10 | 42.17 | 42.57 | 41.88 | 42.46 | +0.759% | 119,662 | +0.518% | |
| 2026-07-09 | 41.49 | 42.44 | 41.14 | 42.14 | +1.591% | 124,847 | +1.281% | |
| 2026-07-08 | 42.66 | 43.11 | 41.31 | 41.48 | -2.880% | 159,233 | +2.893% | |
| 2026-07-07 | 42.78 | 43.50 | 42.20 | 42.71 | +0.518% | 176,182 | -0.070% | |
| 2026-07-06 | 42.59 | 42.94 | 41.94 | 42.49 | -0.164% | 163,261 | +0.447% | |
| 2026-07-02 | 44.00 | 44.25 | 42.56 | 42.56 | -3.008% | 248,431 | +0.282% | |
| 2026-07-01 | 43.16 | 43.93 | 42.03 | 43.88 | +1.845% | 218,384 | -2.735% | |
| 2026-06-30 | 43.29 | 43.61 | 42.98 | 43.09 | -0.931% | 113,497 | -0.940% | |
| 2026-06-29 | 43.47 | 43.58 | 42.88 | 43.49 | +0.046% | 150,480 | -1.862% | |
| 2026-06-26 | 43.12 | 43.62 | 42.65 | 43.47 | +1.447% | 861,450 | -1.817% | |
| 2026-06-25 | 42.09 | 43.22 | 41.88 | 42.85 | +1.588% | 179,981 | -0.397% | |
| 2026-06-24 | 41.65 | 42.24 | 41.30 | 42.18 | +1.321% | 198,236 | +1.185% | |
| 2026-06-23 | 40.70 | 41.69 | 40.69 | 41.63 | +2.562% | 127,508 | +2.522% | |
| 2026-06-22 | 40.57 | 41.50 | 40.25 | 40.59 | -0.319% | 124,298 | +5.149% | |
| 2026-06-18 | 41.39 | 42.00 | 40.41 | 40.72 | -1.619% | 428,149 | +4.813% | |
| 2026-06-17 | 41.63 | 42.12 | 40.85 | 41.39 | -0.839% | 156,812 | +3.117% | |
| 2026-06-16 | 41.58 | 42.25 | 41.37 | 41.74 | +0.627% | 136,092 | +2.252% | |
| 2026-06-15 | 42.57 | 42.57 | 41.41 | 41.48 | -2.101% | 90,047 | +2.893% | |
| 2026-06-12 | 41.95 | 42.50 | 41.70 | 42.37 | +1.461% | 105,175 | +0.732% | |
| 2026-06-11 | 41.95 | 42.38 | 41.32 | 41.76 | -0.215% | 87,395 | +2.203% | |
| 2026-06-10 | 41.53 | 42.04 | 41.52 | 41.85 | +0.941% | 118,496 | +1.983% | |
| 2026-06-09 | 41.30 | 42.00 | 41.26 | 41.46 | +0.509% | 90,888 | +2.943% | |
| 2026-06-08 | 41.42 | 42.18 | 41.06 | 41.25 | +0.292% | 82,510 | +3.467% | |
| 2026-06-05 | 40.98 | 41.64 | 39.62 | 41.13 | +0.146% | 145,158 | +3.769% | |
| 2026-06-04 | 39.98 | 41.28 | 39.98 | 41.07 | +3.765% | 176,916 | +3.920% | |
| 2026-06-03 | 40.33 | 40.40 | 39.48 | 39.58 | -2.247% | 99,712 | +7.832% | |
| 2026-06-02 | 40.10 | 40.62 | 39.54 | 40.49 | +0.772% | 65,666 | +5.409% | |
| 2026-06-01 | 40.42 | 40.42 | 39.49 | 40.18 | -1.010% | 135,454 | +6.222% | |
| 2026-05-29 | 40.39 | 40.77 | 39.74 | 40.59 | +0.371% | 85,745 | +5.149% | |
| 2026-05-28 | 40.42 | 40.52 | 40.12 | 40.44 | -0.394% | 51,516 | +5.539% | |
| 2026-05-27 | 40.77 | 41.12 | 40.28 | 40.60 | -0.758% | 68,259 | +5.123% | |
| 2026-05-26 | 40.66 | 41.48 | 40.18 | 40.91 | +0.962% | 100,142 | +4.327% | |
| 2026-05-22 | 40.38 | 40.87 | 40.11 | 40.52 | +0.972% | 102,318 | +5.331% | |
| 2026-05-21 | 39.83 | 40.47 | 39.44 | 40.13 | +0.100% | 94,990 | +6.354% | |
| 2026-05-20 | 40.09 | 40.54 | 39.80 | 40.09 | +0.025% | 80,232 | +6.460% | |
| 2026-05-19 | 40.00 | 40.80 | 39.64 | 40.08 | +0.351% | 100,183 | +6.487% | |
| 2026-05-18 | 39.43 | 40.17 | 39.43 | 39.94 | +1.422% | 84,235 | +6.860% | |
| 2026-05-15 | 38.95 | 39.58 | 38.61 | 39.38 | +0.690% | 108,061 | +8.380% | |
| 2026-05-14 | 39.26 | 39.49 | 38.96 | 39.11 | +0.308% | 107,244 | +9.128% | |
| 2026-05-13 | 39.10 | 39.33 | 38.64 | 38.99 | -1.015% | 65,609 | +9.464% | |
| 2026-05-12 | 39.49 | 39.49 | 38.62 | 39.39 | -0.480% | 64,541 | +8.352% | |
| 2026-05-11 | 40.59 | 40.88 | 39.39 | 39.58 | -2.584% | 75,220 | +7.832% | |
| 2026-05-08 | 41.01 | 41.44 | 40.31 | 40.63 | -1.144% | 127,604 | +5.046% | |
| 2026-05-07 | 41.00 | 41.63 | 40.95 | 41.10 | -0.122% | 138,582 | +3.844% | |
| 2026-05-06 | 40.73 | 41.36 | 40.70 | 41.15 | +1.580% | 99,933 | +3.718% | |
| 2026-05-05 | 39.94 | 40.51 | 39.94 | 40.51 | +1.427% | 54,819 | +5.357% | |
| 2026-05-04 | 41.22 | 41.55 | 39.92 | 39.94 | -3.736% | 77,924 | +6.860% | |
| 2026-05-01 | 41.08 | 42.03 | 40.60 | 41.49 | +0.998% | 138,072 | +2.868% | |
| 2026-04-30 | 40.19 | 41.40 | 40.11 | 41.08 | +1.182% | 142,167 | +3.895% | |
| 2026-04-29 | 41.07 | 41.52 | 38.10 | 40.60 | -7.412% | 263,469 | +5.123% | |
| 2026-04-28 | 43.41 | 44.33 | 43.41 | 43.85 | +1.411% | 159,188 | -2.668% | |
| 2026-04-27 | 43.14 | 43.60 | 42.83 | 43.24 | +0.046% | 101,197 | -1.295% | Div $0.170 |
| 2026-04-24 | 43.45 | 43.68 | 42.80 | 43.22 | -0.894% | 99,648 | -1.249% | |
| 2026-04-23 | 43.43 | 43.85 | 43.14 | 43.61 | +0.184% | 76,890 | -2.133% | |
| 2026-04-22 | 43.65 | 43.92 | 42.99 | 43.53 | +0.496% | 131,470 | -1.953% | |
| 2026-04-21 | 43.94 | 44.50 | 43.24 | 43.31 | -1.490% | 112,607 | -1.466% | |
| 2026-04-20 | 44.34 | 44.49 | 43.93 | 43.97 | -1.013% | 116,181 | -2.934% | |
| 2026-04-17 | 43.94 | 45.09 | 43.51 | 44.42 | +2.587% | 137,479 | -3.917% | |
| 2026-04-16 | 43.54 | 43.96 | 43.10 | 43.30 | -1.074% | 125,857 | -1.432% | |
| 2026-04-15 | 44.33 | 44.33 | 43.53 | 43.77 | -1.196% | 74,156 | -2.490% | |
| 2026-04-14 | 44.06 | 44.48 | 43.73 | 44.30 | +0.249% | 81,377 | -3.657% | |
| 2026-04-13 | 44.03 | 44.27 | 43.72 | 44.19 | -0.090% | 53,122 | -3.417% | |
| 2026-04-10 | 44.48 | 44.55 | 43.83 | 44.23 | -0.785% | 87,458 | -3.504% | |
| 2026-04-09 | 43.54 | 44.58 | 43.49 | 44.58 | +1.758% | 109,542 | -4.262% | |
| 2026-04-08 | 43.60 | 43.98 | 43.55 | 43.81 | +2.456% | 163,574 | -2.579% | |
| 2026-04-07 | 42.27 | 42.92 | 42.27 | 42.76 | +0.588% | 82,227 | -0.187% | |
| 2026-04-06 | 42.02 | 42.83 | 41.84 | 42.51 | +1.214% | 77,420 | +0.400% | |
| 2026-04-02 | 41.76 | 42.24 | 41.67 | 42.00 | -0.615% | 97,162 | +1.619% | |
| 2026-04-01 | 41.80 | 42.87 | 41.80 | 42.26 | +0.859% | 116,944 | +0.994% | |
| 2026-03-31 | 42.12 | 42.18 | 41.64 | 41.90 | +0.552% | 92,966 | +1.862% | |
| 2026-03-30 | 41.55 | 41.91 | 41.31 | 41.67 | +0.969% | 77,373 | +2.424% | |
| 2026-03-27 | 41.60 | 41.77 | 41.10 | 41.27 | -1.433% | 128,670 | +3.417% | |
| 2026-03-26 | 41.24 | 41.98 | 40.71 | 41.87 | +1.038% | 98,438 | +1.935% | |
| 2026-03-25 | 41.77 | 41.97 | 41.24 | 41.44 | -0.084% | 98,430 | +2.992% | |
| 2026-03-24 | 41.32 | 42.00 | 41.00 | 41.48 | -0.348% | 112,496 | +2.905% | |
| 2026-03-23 | 41.62 | 42.59 | 41.23 | 41.62 | +1.611% | 111,861 | +2.547% | |
| 2026-03-20 | 41.25 | 41.55 | 40.67 | 40.96 | -0.413% | 292,956 | +4.199% | |
| 2026-03-19 | 40.70 | 41.56 | 40.52 | 41.13 | +0.685% | 140,796 | +3.769% | |
| 2026-03-18 | 40.93 | 41.09 | 40.50 | 40.85 | -0.061% | 140,179 | +4.480% | |
| 2026-03-17 | 41.23 | 41.44 | 40.45 | 40.88 | -0.426% | 105,545 | +4.416% | |
| 2026-03-16 | 40.75 | 41.41 | 40.59 | 41.05 | +1.483% | 76,203 | +3.971% | |
| 2026-03-13 | 40.74 | 40.89 | 39.19 | 40.45 | -0.565% | 59,597 | +5.513% | |
| 2026-03-12 | 40.10 | 40.77 | 39.57 | 40.68 | +0.061% | 61,818 | +4.916% | |
| 2026-03-11 | 40.81 | 40.98 | 39.95 | 40.66 | -0.380% | 105,821 | +4.981% | |
| 2026-03-10 | 40.36 | 41.32 | 39.88 | 40.81 | +0.915% | 88,797 | +4.582% | |
| 2026-03-09 | 40.39 | 40.82 | 39.54 | 40.44 | -1.342% | 103,918 | +5.539% | |
| 2026-03-06 | 40.90 | 41.06 | 39.84 | 40.99 | -0.630% | 98,191 | +4.123% | |
| 2026-03-05 | 41.78 | 41.78 | 40.85 | 41.25 | -1.669% | 117,578 | +3.467% | |
| 2026-03-04 | 42.14 | 42.34 | 41.70 | 41.95 | +0.143% | 80,375 | +1.740% | |
| 2026-03-03 | 41.65 | 42.00 | 41.16 | 41.89 | -0.570% | 71,434 | +1.886% | |
| 2026-03-02 | 41.99 | 42.67 | 41.11 | 42.13 | +2.856% | 107,073 | +1.305% | |
| 2026-02-27 | 42.48 | 42.48 | 40.89 | 40.96 | -4.097% | 134,281 | +4.199% | |
| 2026-02-26 | 42.64 | 42.85 | 42.12 | 42.71 | +0.874% | 80,304 | -0.070% | |
| 2026-02-25 | 41.56 | 42.48 | 41.01 | 42.34 | +2.792% | 107,306 | +0.803% | |
| 2026-02-24 | 41.31 | 41.52 | 40.91 | 41.19 | -0.997% | 67,257 | +3.617% | |
| 2026-02-23 | 43.10 | 43.26 | 41.33 | 41.60 | -2.014% | 109,405 | +2.584% | |
| 2026-02-20 | 42.10 | 42.66 | 41.91 | 42.46 | +0.831% | 61,874 | +0.518% | |
| 2026-02-19 | 41.86 | 42.13 | 41.48 | 42.11 | +0.214% | 43,307 | +1.354% | |
| 2026-02-18 | 42.44 | 43.49 | 41.81 | 42.02 | -0.779% | 75,782 | +1.571% | |
| 2026-02-17 | 42.33 | 43.00 | 42.28 | 42.35 | +0.142% | 42,559 | +0.779% | |
| 2026-02-13 | 42.08 | 42.57 | 41.76 | 42.29 | +0.285% | 49,826 | +0.922% | |
| 2026-02-12 | 42.51 | 43.08 | 41.33 | 42.17 | -0.519% | 57,270 | +1.209% | |
| 2026-02-11 | 43.20 | 43.25 | 42.15 | 42.39 | -1.143% | 49,550 | +0.684% | |
| 2026-02-10 | 42.94 | 43.29 | 42.42 | 42.88 | -0.349% | 62,841 | -0.466% | |
| 2026-02-09 | 43.01 | 43.55 | 42.78 | 43.03 | -0.417% | 62,826 | -0.813% | |
| 2026-02-06 | 43.14 | 43.52 | 42.93 | 43.21 | +0.770% | 99,610 | -1.227% | |
| 2026-02-05 | 44.00 | 44.00 | 42.69 | 42.88 | -0.070% | 65,671 | -0.466% | |
| 2026-02-04 | 43.10 | 43.95 | 42.86 | 42.91 | +0.257% | 98,006 | -0.536% | |
| 2026-02-03 | 42.61 | 43.90 | 42.23 | 42.80 | 0.000% | 91,111 | -0.280% | |
| 2026-02-02 | 41.57 | 42.82 | 40.02 | 42.80 | +2.736% | 79,259 | -0.280% | Div $0.170 |
| 2026-01-30 | 40.57 | 41.89 | 40.57 | 41.66 | +1.933% | 124,554 | +2.448% | |
| 2026-01-29 | 40.73 | 42.32 | 40.40 | 40.87 | +0.591% | 76,548 | +4.429% | |
| 2026-01-28 | 40.47 | 40.73 | 39.86 | 40.63 | +0.544% | 95,557 | +5.046% | |
| 2026-01-27 | 42.93 | 43.90 | 39.78 | 40.41 | -2.202% | 77,105 | +5.617% | |
| 2026-01-26 | 40.85 | 41.60 | 40.77 | 41.32 | +0.805% | 64,500 | +3.291% | |
| 2026-01-23 | 42.77 | 42.77 | 40.92 | 40.99 | -3.847% | 53,044 | +4.123% | |
| 2026-01-22 | 42.55 | 43.25 | 42.32 | 42.63 | +0.188% | 51,404 | +0.117% | |
| 2026-01-21 | 40.63 | 42.56 | 40.28 | 42.55 | +5.296% | 74,227 | +0.306% | |
| 2026-01-20 | 40.25 | 40.60 | 40.21 | 40.41 | -0.907% | 91,158 | +5.617% | |
| 2026-01-16 | 41.01 | 41.26 | 40.66 | 40.78 | -0.827% | 48,943 | +4.659% | |
| 2026-01-15 | 40.36 | 41.22 | 40.36 | 41.12 | +2.174% | 66,147 | +3.794% | |
| 2026-01-14 | 39.98 | 40.34 | 39.82 | 40.24 | +0.663% | 82,398 | +6.050% | |
| 2026-01-13 | 39.52 | 40.18 | 39.31 | 39.98 | +1.164% | 84,970 | +6.753% | |
| 2026-01-12 | 39.18 | 39.57 | 38.91 | 39.52 | +0.714% | 137,140 | +7.996% | |
| 2026-01-09 | 39.63 | 40.15 | 39.24 | 39.24 | -1.109% | 68,246 | +8.767% | |
| 2026-01-08 | 38.46 | 39.84 | 38.46 | 39.68 | +2.798% | 32,679 | +7.560% | |
| 2026-01-07 | 38.95 | 39.47 | 38.21 | 38.60 | -0.541% | 58,276 | +10.570% | |
| 2026-01-06 | 38.70 | 38.99 | 38.25 | 38.81 | -0.283% | 98,460 | +9.972% | |
| 2026-01-05 | 38.16 | 39.47 | 38.10 | 38.92 | +1.672% | 70,912 | +9.661% | |
| 2026-01-02 | 38.79 | 38.79 | 38.03 | 38.28 | -1.340% | 60,321 | +11.494% | |
| 2025-12-31 | 39.16 | 39.47 | 38.38 | 38.80 | -0.919% | 64,765 | +10.000% | |
| 2025-12-30 | 39.61 | 40.03 | 39.03 | 39.16 | -1.136% | 55,060 | +8.989% | |
| 2025-12-29 | 40.02 | 40.15 | 38.85 | 39.61 | +0.101% | 74,707 | +7.751% | |
| 2025-12-26 | 39.76 | 39.81 | 39.08 | 39.57 | -0.202% | 77,312 | +7.859% | |
| 2025-12-24 | 39.53 | 40.03 | 39.26 | 39.65 | +0.278% | 31,308 | +7.642% | |
| 2025-12-23 | 39.80 | 40.29 | 39.54 | 39.54 | -1.051% | 65,765 | +7.941% | |
| 2025-12-22 | 40.42 | 40.79 | 39.81 | 39.96 | -0.794% | 45,876 | +6.807% | |
| 2025-12-19 | 41.00 | 41.01 | 39.95 | 40.28 | -1.660% | 86,523 | +5.958% | |
| 2025-12-18 | 41.26 | 41.50 | 40.62 | 40.96 | -0.073% | 51,320 | +4.199% | |
| 2025-12-17 | 40.85 | 41.31 | 40.60 | 40.99 | +0.220% | 36,811 | +4.123% | |
| 2025-12-16 | 40.70 | 41.41 | 40.69 | 40.90 | -0.511% | 48,737 | +4.352% | |
| 2025-12-15 | 41.55 | 41.75 | 40.98 | 41.11 | -0.121% | 65,029 | +3.819% | |
| 2025-12-12 | 40.75 | 41.28 | 39.86 | 41.16 | +2.007% | 90,112 | +3.693% | |
| 2025-12-11 | 40.30 | 40.55 | 40.06 | 40.35 | -0.124% | 58,285 | +5.774% | |
| 2025-12-10 | 38.95 | 40.96 | 38.90 | 40.40 | +3.378% | 71,462 | +5.644% | |
| 2025-12-09 | 38.94 | 39.69 | 38.68 | 39.08 | +0.722% | 84,417 | +9.212% | |
| 2025-12-08 | 38.95 | 39.10 | 38.61 | 38.80 | -0.334% | 61,607 | +10.000% | |
| 2025-12-05 | 39.10 | 39.47 | 38.71 | 38.93 | -0.891% | 39,384 | +9.633% | |
| 2025-12-04 | 39.00 | 39.50 | 38.63 | 39.28 | +1.472% | 84,992 | +8.656% | |
| 2025-12-03 | 38.19 | 38.76 | 38.01 | 38.71 | +1.949% | 81,670 | +10.256% | |
| 2025-12-02 | 38.53 | 38.53 | 37.83 | 37.97 | -0.459% | 37,868 | +12.405% | |
| 2025-12-01 | 37.75 | 38.35 | 37.75 | 38.15 | +0.939% | 24,816 | +11.889% | |
| 2025-11-28 | 37.70 | 37.79 | 37.38 | 37.79 | -0.395% | 23,273 | +12.940% | |
| 2025-11-26 | 37.90 | 38.39 | 37.78 | 37.94 | -0.655% | 43,618 | +12.493% | |
| 2025-11-25 | 37.92 | 38.55 | 37.85 | 38.19 | +1.434% | 55,857 | +11.757% | |
| 2025-11-24 | 37.80 | 38.16 | 37.39 | 37.65 | -0.791% | 32,564 | +13.360% | |
| 2025-11-21 | 36.98 | 38.34 | 36.98 | 37.95 | +2.818% | 53,128 | +12.464% | |
| 2025-11-20 | 37.43 | 37.96 | 36.78 | 36.91 | -0.054% | 33,646 | +15.633% | |
| 2025-11-19 | 36.38 | 37.15 | 36.38 | 36.93 | +1.123% | 39,796 | +15.570% | |
| 2025-11-18 | 37.06 | 37.37 | 36.41 | 36.52 | -1.204% | 33,002 | +16.867% | |
| 2025-11-17 | 37.74 | 37.90 | 36.90 | 36.97 | -2.235% | 46,889 | +15.461% | |
| 2025-11-14 | 37.53 | 38.25 | 37.17 | 37.81 | -0.237% | 35,873 | +12.880% | |
| 2025-11-13 | 37.90 | 38.21 | 37.77 | 37.90 | -0.105% | 39,661 | +12.612% | |
| 2025-11-12 | 38.30 | 38.37 | 37.81 | 37.94 | +0.344% | 29,374 | +12.493% | |
| 2025-11-11 | 37.50 | 38.06 | 37.49 | 37.81 | +1.204% | 26,828 | +12.880% | |
| 2025-11-10 | 36.99 | 37.78 | 36.54 | 37.36 | +1.467% | 52,218 | +14.240% | |
| 2025-11-07 | 36.40 | 37.06 | 35.81 | 36.82 | +1.321% | 33,285 | +15.915% | |
| 2025-11-06 | 36.55 | 37.24 | 36.25 | 36.34 | -2.964% | 27,816 | +17.446% | |
| 2025-11-05 | 37.44 | 37.84 | 36.57 | 37.45 | +2.913% | 73,380 | +13.965% | |
| 2025-11-04 | 36.32 | 36.77 | 36.13 | 36.39 | -0.055% | 60,290 | +17.285% | |
| 2025-11-03 | 36.68 | 36.68 | 35.70 | 36.41 | -0.247% | 31,461 | +17.221% | |
| 2025-10-31 | 35.79 | 36.77 | 35.34 | 36.50 | +0.996% | 53,150 | +16.932% | |
| 2025-10-30 | 35.67 | 36.65 | 35.60 | 36.14 | +0.584% | 40,406 | +18.096% | |
| 2025-10-29 | 36.30 | 37.21 | 35.69 | 35.93 | -1.696% | 49,797 | +18.787% | |
| 2025-10-28 | 36.90 | 37.12 | 36.26 | 36.55 | -1.163% | 33,827 | +16.772% | |
| 2025-10-27 | 38.34 | 38.34 | 36.98 | 36.98 | -3.948% | 50,982 | +15.414% | Div $0.160 |
| 2025-10-24 | 38.01 | 38.79 | 36.79 | 38.50 | +0.917% | 49,124 | +10.857% | |
| 2025-10-23 | 38.35 | 38.47 | 37.61 | 38.15 | -0.392% | 40,206 | +11.874% | |
| 2025-10-22 | 37.93 | 38.52 | 37.15 | 38.30 | +2.283% | 42,207 | +11.436% | |
| 2025-10-21 | 38.00 | 38.92 | 37.37 | 37.45 | -0.834% | 34,675 | +13.981% | |
| 2025-10-20 | 37.20 | 37.85 | 37.09 | 37.76 | +2.082% | 37,929 | +13.030% | |
| 2025-10-17 | 36.94 | 37.37 | 36.50 | 36.99 | +0.831% | 31,524 | +15.383% | |
| 2025-10-16 | 38.47 | 38.47 | 36.49 | 36.69 | -5.010% | 30,795 | +16.342% | |
| 2025-10-15 | 39.39 | 39.39 | 37.90 | 38.62 | -0.974% | 32,015 | +10.513% | |
| 2025-10-14 | 37.58 | 39.41 | 36.81 | 39.00 | +2.659% | 37,923 | +9.436% | |
| 2025-10-13 | 37.95 | 38.02 | 37.26 | 37.99 | +1.686% | 47,677 | +12.345% | |
| 2025-10-10 | 38.02 | 38.45 | 37.23 | 37.36 | -1.942% | 65,869 | +14.240% | |
| 2025-10-09 | 38.26 | 38.34 | 37.79 | 38.10 | -0.936% | 28,478 | +12.021% | |
| 2025-10-08 | 38.62 | 38.73 | 37.95 | 38.46 | +0.418% | 83,063 | +10.972% | |
| 2025-10-07 | 39.00 | 39.25 | 38.27 | 38.30 | -1.263% | 35,101 | +11.436% | |
| 2025-10-06 | 39.21 | 39.59 | 38.50 | 38.79 | -0.206% | 33,691 | +10.028% | |
| 2025-10-03 | 38.46 | 39.16 | 37.80 | 38.87 | +1.488% | 48,617 | +9.802% | |
| 2025-10-02 | 38.45 | 38.45 | 37.65 | 38.30 | -0.234% | 49,758 | +11.436% | |
| 2025-10-01 | 38.33 | 38.75 | 37.83 | 38.39 | -0.673% | 68,116 | +11.175% | |
| 2025-09-30 | 38.30 | 38.85 | 38.08 | 38.65 | +0.468% | 36,650 | +10.427% | |
| 2025-09-29 | 39.26 | 39.74 | 38.33 | 38.47 | -1.962% | 22,972 | +10.944% | |
| 2025-09-26 | 39.15 | 39.61 | 38.81 | 39.24 | +0.358% | 41,000 | +8.767% | |
| 2025-09-25 | 38.70 | 39.58 | 38.63 | 39.10 | +0.644% | 71,547 | +9.156% | |
| 2025-09-24 | 39.53 | 39.67 | 38.14 | 38.85 | -1.496% | 32,246 | +9.858% | |
| 2025-09-23 | 39.21 | 39.88 | 39.05 | 39.44 | +0.535% | 40,899 | +8.215% | |
| 2025-09-22 | 39.03 | 40.24 | 38.25 | 39.23 | +0.025% | 57,636 | +8.794% | |
| 2025-09-19 | 40.54 | 40.99 | 39.09 | 39.22 | -3.518% | 160,699 | +8.822% | |
| 2025-09-18 | 39.83 | 40.84 | 39.83 | 40.65 | +2.677% | 51,214 | +4.994% | |
| 2025-09-17 | 39.20 | 40.80 | 39.08 | 39.59 | +0.764% | 41,769 | +7.805% | |
| 2025-09-16 | 40.00 | 40.82 | 39.13 | 39.29 | -2.579% | 34,413 | +8.628% | |
| 2025-09-15 | 39.80 | 40.44 | 39.74 | 40.33 | +1.332% | 40,259 | +5.827% | |
| 2025-09-12 | 39.86 | 40.00 | 39.40 | 39.80 | -0.748% | 48,687 | +7.236% | |
| 2025-09-11 | 40.61 | 40.92 | 39.98 | 40.10 | -0.743% | 92,071 | +6.434% | |
| 2025-09-10 | 40.16 | 40.66 | 40.04 | 40.40 | +0.124% | 30,171 | +5.644% | |
| 2025-09-09 | 40.81 | 41.43 | 40.14 | 40.35 | -1.151% | 53,116 | +5.774% | |
| 2025-09-08 | 40.46 | 40.88 | 40.23 | 40.82 | +0.790% | 31,753 | +4.557% | |
| 2025-09-05 | 41.00 | 41.91 | 40.29 | 40.50 | -1.316% | 30,096 | +5.383% | |
| 2025-09-04 | 40.32 | 41.04 | 40.26 | 41.04 | +1.559% | 24,405 | +3.996% | |
| 2025-09-03 | 40.41 | 40.98 | 39.82 | 40.41 | -0.468% | 35,348 | +5.617% | |
| 2025-09-02 | 40.24 | 40.88 | 39.62 | 40.60 | -0.074% | 56,573 | +5.123% | |
| 2025-08-29 | 40.69 | 41.10 | 40.32 | 40.63 | +0.049% | 27,794 | +5.046% | |
| 2025-08-28 | 41.44 | 41.54 | 40.37 | 40.61 | -1.312% | 53,925 | +5.097% | |
| 2025-08-27 | 40.72 | 41.52 | 40.45 | 41.15 | +0.292% | 40,395 | +3.718% | |
| 2025-08-26 | 40.30 | 41.39 | 40.30 | 41.03 | +0.613% | 44,325 | +4.021% | |
| 2025-08-25 | 41.32 | 41.62 | 40.26 | 40.78 | -1.295% | 48,154 | +4.659% | |
| 2025-08-22 | 39.72 | 41.57 | 39.72 | 41.31 | +4.357% | 68,067 | +3.304% | |
| 2025-08-21 | 39.59 | 39.96 | 38.54 | 39.59 | -0.126% | 37,114 | +7.805% | |
| 2025-08-20 | 39.22 | 39.69 | 38.83 | 39.64 | +1.342% | 40,467 | +7.669% | |
| 2025-08-19 | 38.82 | 39.72 | 38.82 | 39.12 | -0.140% | 44,607 | +9.114% | |
| 2025-08-18 | 38.90 | 39.21 | 38.50 | 39.17 | +0.798% | 33,767 | +8.961% | |
| 2025-08-15 | 39.94 | 40.00 | 38.79 | 38.86 | -2.362% | 109,017 | +9.830% | |
| 2025-08-14 | 39.09 | 39.86 | 39.01 | 39.80 | +0.607% | 53,031 | +7.236% | |
| 2025-08-13 | 39.04 | 39.65 | 38.56 | 39.56 | +1.985% | 55,209 | +7.887% | |
| 2025-08-12 | 37.40 | 38.92 | 37.08 | 38.79 | +4.612% | 57,158 | +10.028% | |
| 2025-08-11 | 36.72 | 37.25 | 36.20 | 37.08 | +0.980% | 55,191 | +15.102% | |
| 2025-08-08 | 36.21 | 39.18 | 35.59 | 36.72 | +1.972% | 45,656 | +16.231% | |
| 2025-08-07 | 36.99 | 36.99 | 35.98 | 36.01 | -2.200% | 50,910 | +18.523% | |
| 2025-08-06 | 36.48 | 37.31 | 36.31 | 36.82 | +0.601% | 82,419 | +15.915% | |
| 2025-08-05 | 36.84 | 36.84 | 36.00 | 36.60 | -0.651% | 42,876 | +16.612% | |
| 2025-08-04 | 36.02 | 36.91 | 35.57 | 36.84 | +2.305% | 69,166 | +15.852% | |
| 2025-08-01 | 36.65 | 36.65 | 35.57 | 36.01 | -2.964% | 53,755 | +18.523% | |
| 2025-07-31 | 37.53 | 37.79 | 36.99 | 37.11 | -2.110% | 48,424 | +15.009% | |
| 2025-07-30 | 38.52 | 39.09 | 37.70 | 37.91 | -1.558% | 41,276 | +12.582% | |
| 2025-07-29 | 39.31 | 39.31 | 38.47 | 38.51 | -1.206% | 35,907 | +10.828% | |
| 2025-07-28 | 39.09 | 39.24 | 38.56 | 38.98 | -0.587% | 53,163 | +9.492% | Div $0.160 |
| 2025-07-25 | 40.53 | 40.53 | 39.03 | 39.21 | -1.705% | 43,329 | +8.850% | |
| 2025-07-24 | 40.94 | 41.43 | 39.79 | 39.89 | -3.274% | 43,275 | +6.994% | |
| 2025-07-23 | 41.13 | 41.38 | 40.78 | 41.24 | +0.170% | 68,919 | +3.492% | |
| 2025-07-22 | 41.81 | 42.28 | 41.02 | 41.17 | -1.224% | 97,393 | +3.668% | |
| 2025-07-21 | 41.00 | 42.38 | 41.00 | 41.68 | +1.659% | 63,262 | +2.399% | |
| 2025-07-18 | 40.60 | 41.00 | 40.14 | 41.00 | +0.985% | 79,389 | +4.098% | |
| 2025-07-17 | 37.57 | 40.74 | 37.57 | 40.60 | +10.446% | 227,008 | +5.123% | |
| 2025-07-16 | 37.01 | 37.01 | 35.67 | 36.76 | +0.355% | 78,329 | +16.104% | |
| 2025-07-15 | 37.95 | 38.00 | 36.30 | 36.63 | -2.683% | 100,349 | +16.517% | |
| 2025-07-14 | 36.63 | 37.68 | 36.40 | 37.64 | +3.123% | 148,465 | +13.390% | |
| 2025-07-11 | 36.96 | 37.00 | 36.30 | 36.50 | -2.406% | 69,715 | +16.932% | |
| 2025-07-10 | 36.98 | 37.55 | 36.98 | 37.40 | +0.727% | 27,903 | +14.118% | |
| 2025-07-09 | 37.24 | 37.24 | 36.63 | 37.13 | -0.215% | 24,931 | +14.947% | |
| 2025-07-08 | 37.14 | 37.54 | 36.99 | 37.21 | +0.595% | 28,860 | +14.700% | |
| 2025-07-07 | 37.75 | 38.00 | 36.58 | 36.99 | -2.375% | 35,402 | +15.383% | |
| 2025-07-03 | 37.21 | 38.00 | 36.91 | 37.89 | +1.094% | 25,440 | +12.642% | |
| 2025-07-02 | 37.24 | 37.60 | 37.15 | 37.48 | +0.644% | 32,816 | +13.874% | |
| 2025-07-01 | 35.71 | 37.65 | 35.71 | 37.24 | +3.330% | 45,100 | +14.608% | |
| 2025-06-30 | 36.09 | 36.33 | 35.41 | 36.04 | +0.896% | 148,483 | +18.424% | |
| 2025-06-27 | 35.85 | 36.03 | 35.58 | 35.72 | -0.363% | 149,613 | +19.485% | |
| 2025-06-26 | 35.56 | 35.85 | 35.20 | 35.85 | +0.731% | 25,100 | +19.052% | |
| 2025-06-25 | 36.10 | 36.10 | 35.30 | 35.59 | -1.658% | 22,788 | +19.921% | |
| 2025-06-24 | 36.14 | 36.55 | 35.96 | 36.19 | +0.780% | 28,809 | +17.933% | |
| 2025-06-23 | 35.01 | 36.08 | 34.90 | 35.91 | +2.017% | 36,580 | +18.853% | |
| 2025-06-20 | 35.27 | 35.70 | 34.68 | 35.20 | +0.658% | 72,311 | +21.250% | |
| 2025-06-18 | 35.09 | 35.60 | 34.61 | 34.97 | -0.455% | 66,732 | +22.047% | |
| 2025-06-17 | 35.03 | 35.56 | 33.66 | 35.13 | -0.679% | 48,432 | +21.492% | |
| 2025-06-16 | 35.80 | 35.87 | 35.29 | 35.37 | -0.338% | 21,815 | +20.667% | |
| 2025-06-13 | 35.95 | 35.95 | 35.27 | 35.49 | -2.580% | 23,123 | +20.259% | |
| 2025-06-12 | 36.21 | 36.54 | 35.96 | 36.43 | +0.055% | 24,062 | +17.156% | |
| 2025-06-11 | 36.89 | 36.99 | 35.73 | 36.41 | -0.817% | 32,503 | +17.221% | |
| 2025-06-10 | 36.24 | 37.00 | 36.24 | 36.71 | +1.325% | 25,297 | +16.263% | |
| 2025-06-09 | 36.33 | 36.46 | 36.01 | 36.23 | -0.110% | 28,513 | +17.803% | |
| 2025-06-06 | 35.80 | 36.34 | 35.18 | 36.27 | +2.748% | 35,926 | +17.673% | |
| 2025-06-05 | 35.22 | 35.48 | 34.90 | 35.30 | +0.057% | 25,839 | +20.907% | |
| 2025-06-04 | 35.74 | 35.78 | 35.05 | 35.28 | -1.093% | 21,599 | +20.975% | |
| 2025-06-03 | 35.26 | 35.96 | 35.26 | 35.67 | +0.564% | 20,918 | +19.652% | |
| 2025-06-02 | 36.07 | 36.07 | 35.30 | 35.47 | -1.390% | 16,831 | +20.327% | |
| 2025-05-30 | 36.07 | 36.26 | 35.95 | 35.97 | -0.250% | 29,904 | +18.654% | |
| 2025-05-29 | 35.78 | 36.50 | 35.35 | 36.06 | +1.721% | 36,243 | +18.358% | |
| 2025-05-28 | 35.57 | 35.79 | 35.05 | 35.45 | -0.978% | 26,131 | +20.395% | |
| 2025-05-27 | 35.75 | 35.84 | 35.15 | 35.80 | +2.874% | 28,718 | +19.218% | |
| 2025-05-23 | 34.57 | 35.08 | 34.57 | 34.80 | -1.249% | 20,801 | +22.644% | |
| 2025-05-22 | 35.02 | 35.57 | 34.94 | 35.24 | -0.311% | 19,493 | +21.112% | |
| 2025-05-21 | 35.82 | 36.08 | 35.10 | 35.35 | -2.751% | 21,039 | +20.736% | |
| 2025-05-20 | 36.12 | 36.53 | 36.12 | 36.35 | +0.944% | 17,514 | +17.414% | |
| 2025-05-19 | 36.19 | 36.50 | 35.81 | 36.01 | -0.731% | 38,687 | +18.523% | |
| 2025-05-16 | 36.23 | 36.36 | 35.68 | 36.27 | -0.124% | 38,759 | +17.657% | |
| 2025-05-15 | 35.98 | 36.32 | 35.75 | 36.32 | +1.481% | 36,558 | +17.511% | |
| 2025-05-14 | 35.68 | 35.84 | 35.48 | 35.79 | +0.280% | 23,428 | +19.251% | |
| 2025-05-13 | 35.62 | 35.92 | 35.10 | 35.69 | +1.277% | 19,243 | +19.585% | |
| 2025-05-12 | 35.82 | 36.01 | 35.20 | 35.24 | +2.056% | 25,141 | +21.112% | |
| 2025-05-09 | 34.58 | 34.83 | 34.18 | 34.53 | -0.145% | 26,719 | +23.603% | |
| 2025-05-08 | 33.91 | 34.90 | 33.91 | 34.58 | +2.126% | 23,109 | +23.424% | |
| 2025-05-07 | 35.63 | 35.73 | 33.72 | 33.86 | +0.505% | 36,028 | +26.048% | |
| 2025-05-06 | 33.50 | 34.03 | 32.79 | 33.69 | -0.443% | 25,450 | +26.684% | |
| 2025-05-05 | 33.96 | 34.54 | 33.55 | 33.84 | -0.966% | 26,715 | +26.123% | |
| 2025-05-02 | 33.98 | 34.25 | 33.94 | 34.17 | +1.274% | 24,409 | +24.905% | |
| 2025-05-01 | 33.73 | 33.97 | 33.32 | 33.74 | +0.089% | 25,678 | +26.497% | |
| 2025-04-30 | 33.84 | 34.39 | 32.82 | 33.71 | -1.863% | 37,431 | +26.609% | |
| 2025-04-29 | 33.66 | 34.48 | 33.59 | 34.35 | +1.537% | 27,422 | +24.250% | |
| 2025-04-28 | 33.72 | 33.97 | 33.34 | 33.83 | +0.326% | 33,790 | +26.160% | Div $0.150 |
| 2025-04-25 | 33.14 | 33.80 | 33.12 | 33.72 | +1.444% | 27,484 | +26.572% | |
| 2025-04-24 | 32.90 | 33.41 | 32.56 | 33.24 | +0.636% | 30,131 | +28.400% | |
| 2025-04-23 | 33.62 | 34.00 | 32.70 | 33.03 | +0.273% | 30,452 | +29.216% | |
| 2025-04-22 | 32.22 | 33.12 | 31.88 | 32.94 | +3.325% | 25,895 | +29.569% | |
| 2025-04-21 | 31.73 | 32.22 | 31.49 | 31.88 | -0.994% | 22,996 | +33.877% | |
| 2025-04-17 | 31.65 | 32.55 | 31.65 | 32.20 | +1.738% | 41,996 | +32.547% | |
| 2025-04-16 | 31.62 | 32.04 | 31.60 | 31.65 | -0.440% | 38,973 | +34.850% | |
| 2025-04-15 | 31.11 | 31.95 | 31.11 | 31.79 | 0.000% | 29,521 | +34.256% |