TCBI
Texas Capital Bancshares, Inc.
stockNASDAQ
Market OpenOct 5, 2026 2:48:47 PM EDT
93.89USD+0.139%(+0.13)228,969
80.16Bid107.26Ask27.10SpreadTCBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 94.05 | 94.05 | 93.00 | 93.89 | +0.139% | 228,969 | 0.000% | |
| 2026-10-02 | 94.07 | 95.08 | 93.14 | 93.76 | +0.601% | 656,968 | +0.139% | |
| 2026-10-01 | 92.64 | 93.31 | 90.76 | 93.20 | +0.194% | 604,153 | +0.740% | |
| 2026-09-30 | 93.24 | 93.86 | 92.55 | 93.02 | -0.311% | 807,598 | +0.935% | |
| 2026-09-29 | 95.11 | 95.35 | 92.91 | 93.31 | -1.468% | 610,704 | +0.622% | |
| 2026-09-28 | 95.69 | 95.80 | 94.45 | 94.70 | -1.169% | 610,168 | -0.855% | |
| 2026-09-25 | 95.00 | 96.25 | 94.55 | 95.82 | +1.263% | 594,705 | -2.014% | |
| 2026-09-24 | 94.62 | 94.99 | 93.28 | 94.63 | +0.483% | 779,124 | -0.777% | |
| 2026-09-23 | 94.39 | 95.18 | 94.04 | 94.17 | -0.318% | 475,702 | -0.297% | |
| 2026-09-22 | 95.16 | 95.66 | 94.46 | 94.47 | -0.558% | 363,479 | -0.614% | |
| 2026-09-21 | 95.49 | 95.49 | 94.95 | 95.00 | +0.105% | 262,152 | -1.168% | |
| 2026-09-18 | 94.23 | 95.41 | 93.88 | 94.90 | +0.445% | 1,043,005 | -1.064% | |
| 2026-09-17 | 95.68 | 95.98 | 94.39 | 94.48 | -0.892% | 412,792 | -0.624% | |
| 2026-09-16 | 97.46 | 97.67 | 94.72 | 95.33 | -2.496% | 710,543 | -1.511% | |
| 2026-09-15 | 98.43 | 98.81 | 97.43 | 97.77 | -0.681% | 526,476 | -3.968% | |
| 2026-09-14 | 98.59 | 99.63 | 97.69 | 98.44 | -0.656% | 486,018 | -4.622% | |
| 2026-09-11 | 99.82 | 99.89 | 98.36 | 99.09 | +0.192% | 502,253 | -5.248% | |
| 2026-09-10 | 97.56 | 98.97 | 96.94 | 98.90 | +1.374% | 529,246 | -5.066% | |
| 2026-09-09 | 97.18 | 97.72 | 95.98 | 97.56 | -0.133% | 524,691 | -3.762% | |
| 2026-09-08 | 98.23 | 98.63 | 97.31 | 97.69 | -0.963% | 373,638 | -3.890% | |
| 2026-09-04 | 97.10 | 98.94 | 97.00 | 98.64 | +0.849% | 298,022 | -4.815% | |
| 2026-09-03 | 97.32 | 98.42 | 96.81 | 97.81 | +1.169% | 372,102 | -4.008% | |
| 2026-09-02 | 96.29 | 97.85 | 95.67 | 96.68 | +1.056% | 520,455 | -2.886% | |
| 2026-09-01 | 96.65 | 97.17 | 94.94 | 95.67 | -1.554% | 476,042 | -1.861% | Div $0.200 |
| 2026-08-31 | 98.39 | 98.39 | 97.08 | 97.18 | -1.480% | 350,693 | -3.385% | |
| 2026-08-28 | 98.33 | 98.94 | 97.61 | 98.64 | +0.550% | 446,400 | -4.815% | |
| 2026-08-27 | 97.83 | 98.45 | 96.72 | 98.10 | -0.447% | 442,576 | -4.292% | |
| 2026-08-26 | 99.03 | 99.42 | 98.32 | 98.54 | -0.051% | 336,134 | -4.719% | |
| 2026-08-25 | 98.15 | 99.04 | 97.64 | 98.59 | +0.602% | 432,476 | -4.767% | |
| 2026-08-24 | 98.41 | 99.39 | 97.22 | 98.00 | -0.305% | 405,740 | -4.194% | |
| 2026-08-21 | 98.80 | 99.28 | 98.10 | 98.30 | +0.265% | 667,546 | -4.486% | |
| 2026-08-20 | 97.89 | 98.97 | 97.84 | 98.04 | -0.163% | 374,700 | -4.233% | |
| 2026-08-19 | 100.25 | 100.31 | 97.56 | 98.20 | -1.633% | 470,136 | -4.389% | |
| 2026-08-18 | 101.45 | 101.45 | 99.65 | 99.83 | -1.246% | 390,223 | -5.950% | |
| 2026-08-17 | 100.46 | 101.37 | 100.13 | 101.09 | +0.069% | 462,713 | -7.122% | |
| 2026-08-14 | 100.80 | 101.63 | 100.07 | 101.02 | +0.188% | 263,943 | -7.058% | |
| 2026-08-13 | 101.70 | 101.91 | 100.63 | 100.83 | -0.030% | 239,311 | -6.883% | |
| 2026-08-12 | 100.59 | 100.96 | 100.05 | 100.86 | +0.508% | 254,173 | -6.911% | |
| 2026-08-11 | 99.63 | 100.41 | 99.31 | 100.35 | +1.078% | 307,189 | -6.437% | |
| 2026-08-10 | 98.81 | 99.86 | 98.58 | 99.28 | -0.050% | 442,868 | -5.429% | |
| 2026-08-07 | 98.81 | 99.79 | 97.83 | 99.33 | -0.156% | 272,804 | -5.477% | |
| 2026-08-06 | 100.45 | 100.72 | 99.42 | 99.48 | -0.495% | 422,440 | -5.624% | |
| 2026-08-05 | 101.95 | 101.95 | 99.97 | 99.98 | -1.517% | 321,452 | -6.091% | |
| 2026-08-04 | 101.36 | 102.79 | 100.93 | 101.52 | +0.227% | 350,469 | -7.516% | |
| 2026-08-03 | 99.68 | 101.42 | 99.68 | 101.29 | +2.468% | 510,481 | -7.306% | |
| 2026-07-31 | 99.22 | 99.82 | 97.91 | 98.85 | +0.111% | 348,967 | -5.018% | |
| 2026-07-30 | 98.89 | 99.04 | 98.11 | 98.74 | +0.325% | 386,401 | -4.912% | |
| 2026-07-29 | 98.17 | 99.16 | 97.99 | 98.42 | -0.294% | 539,827 | -4.603% | |
| 2026-07-28 | 98.40 | 99.33 | 98.02 | 98.71 | +0.315% | 491,409 | -4.883% | |
| 2026-07-27 | 99.87 | 100.42 | 98.14 | 98.40 | -0.856% | 582,702 | -4.583% | |
| 2026-07-24 | 99.00 | 100.73 | 98.83 | 99.25 | +0.588% | 492,280 | -5.401% | |
| 2026-07-23 | 98.58 | 100.75 | 96.96 | 98.67 | -4.120% | 1,317,236 | -4.844% | |
| 2026-07-22 | 104.00 | 104.00 | 101.95 | 102.91 | -0.714% | 544,851 | -8.765% | |
| 2026-07-21 | 103.42 | 103.92 | 101.30 | 103.65 | +0.145% | 427,420 | -9.416% | |
| 2026-07-20 | 104.84 | 105.66 | 103.33 | 103.50 | -1.494% | 468,388 | -9.285% | |
| 2026-07-17 | 106.50 | 107.17 | 104.27 | 105.07 | -2.478% | 461,448 | -10.641% | |
| 2026-07-16 | 104.00 | 107.78 | 103.86 | 107.74 | +3.666% | 638,006 | -12.855% | |
| 2026-07-15 | 101.98 | 104.34 | 101.47 | 103.93 | +1.912% | 563,691 | -9.660% | |
| 2026-07-14 | 101.80 | 103.04 | 101.22 | 101.98 | +0.108% | 344,911 | -7.933% | |
| 2026-07-13 | 102.79 | 102.89 | 101.06 | 101.87 | -0.479% | 483,330 | -7.834% | |
| 2026-07-10 | 102.69 | 103.34 | 101.88 | 102.36 | -0.302% | 328,906 | -8.275% | |
| 2026-07-09 | 101.60 | 103.63 | 101.60 | 102.67 | +1.183% | 386,669 | -8.552% | |
| 2026-07-08 | 103.18 | 103.30 | 100.59 | 101.47 | -2.620% | 620,662 | -7.470% | |
| 2026-07-07 | 105.94 | 106.24 | 104.12 | 104.20 | -1.063% | 479,544 | -9.894% | |
| 2026-07-06 | 103.66 | 105.67 | 103.66 | 105.32 | +1.318% | 526,138 | -10.853% | |
| 2026-07-02 | 104.69 | 105.39 | 102.79 | 103.95 | -0.564% | 529,071 | -9.678% | |
| 2026-07-01 | 103.29 | 105.85 | 102.31 | 104.54 | +1.240% | 503,562 | -10.187% | |
| 2026-06-30 | 103.64 | 104.55 | 102.72 | 103.26 | +0.526% | 678,300 | -9.074% | |
| 2026-06-29 | 102.22 | 103.51 | 101.68 | 102.72 | -0.658% | 582,187 | -8.596% | |
| 2026-06-26 | 104.16 | 104.58 | 102.72 | 103.40 | -0.183% | 1,193,183 | -9.197% | |
| 2026-06-25 | 103.21 | 104.17 | 98.83 | 103.59 | +0.505% | 516,386 | -9.364% | |
| 2026-06-24 | 101.50 | 103.25 | 100.89 | 103.07 | +1.697% | 652,266 | -8.907% | |
| 2026-06-23 | 99.54 | 101.53 | 99.42 | 101.35 | +1.757% | 434,127 | -7.361% | |
| 2026-06-22 | 98.75 | 100.25 | 98.70 | 99.60 | +0.535% | 459,162 | -5.733% | |
| 2026-06-18 | 99.67 | 100.29 | 98.61 | 99.07 | -0.242% | 1,218,664 | -5.229% | |
| 2026-06-17 | 100.83 | 101.76 | 98.59 | 99.31 | -1.771% | 712,118 | -5.458% | |
| 2026-06-16 | 101.69 | 102.09 | 100.11 | 101.10 | +0.367% | 561,683 | -7.132% | |
| 2026-06-15 | 102.08 | 102.31 | 100.31 | 100.73 | -0.768% | 438,719 | -6.790% | |
| 2026-06-12 | 101.20 | 102.04 | 100.64 | 101.51 | +1.146% | 622,908 | -7.507% | |
| 2026-06-11 | 100.80 | 101.35 | 99.10 | 100.36 | +0.170% | 545,684 | -6.447% | |
| 2026-06-10 | 101.19 | 102.26 | 99.74 | 100.19 | -0.753% | 512,505 | -6.288% | |
| 2026-06-09 | 100.95 | 102.71 | 99.67 | 100.95 | +0.348% | 686,009 | -6.994% | |
| 2026-06-08 | 102.06 | 102.79 | 100.59 | 100.60 | -1.072% | 451,920 | -6.670% | |
| 2026-06-05 | 102.45 | 102.99 | 101.00 | 101.69 | -0.635% | 566,969 | -7.670% | |
| 2026-06-04 | 100.27 | 102.52 | 100.16 | 102.34 | +3.436% | 505,749 | -8.257% | |
| 2026-06-03 | 99.29 | 99.71 | 98.51 | 98.94 | -0.802% | 521,142 | -5.104% | |
| 2026-06-02 | 97.62 | 100.21 | 97.35 | 99.74 | +1.755% | 269,611 | -5.865% | |
| 2026-06-01 | 98.45 | 98.89 | 96.76 | 98.02 | -1.478% | 570,309 | -4.213% | Div $0.200 |
| 2026-05-29 | 99.53 | 100.15 | 98.71 | 99.49 | -0.241% | 437,696 | -5.629% | |
| 2026-05-28 | 98.14 | 99.78 | 97.36 | 99.73 | +1.620% | 520,698 | -5.856% | |
| 2026-05-27 | 100.29 | 101.36 | 97.74 | 98.14 | -2.222% | 684,062 | -4.331% | |
| 2026-05-26 | 99.82 | 101.88 | 99.51 | 100.37 | +0.986% | 446,583 | -6.456% | |
| 2026-05-22 | 99.18 | 100.16 | 98.83 | 99.39 | +0.394% | 355,346 | -5.534% | |
| 2026-05-21 | 98.07 | 99.26 | 96.89 | 99.00 | +0.253% | 518,406 | -5.162% | |
| 2026-05-20 | 97.05 | 99.42 | 96.55 | 98.75 | +2.004% | 287,550 | -4.922% | |
| 2026-05-19 | 97.07 | 97.29 | 94.06 | 96.81 | -0.657% | 382,017 | -3.016% | |
| 2026-05-18 | 96.67 | 98.19 | 96.35 | 97.45 | +1.532% | 294,786 | -3.653% | |
| 2026-05-15 | 96.90 | 97.01 | 95.31 | 95.98 | -1.164% | 328,178 | -2.178% | |
| 2026-05-14 | 96.90 | 97.75 | 96.16 | 97.11 | +1.167% | 259,048 | -3.316% | |
| 2026-05-13 | 97.14 | 97.83 | 95.69 | 95.99 | -1.498% | 399,732 | -2.188% | |
| 2026-05-12 | 98.32 | 98.84 | 95.16 | 97.45 | -0.663% | 646,246 | -3.653% | |
| 2026-05-11 | 99.96 | 100.03 | 98.03 | 98.10 | -1.861% | 311,127 | -4.292% | |
| 2026-05-08 | 100.56 | 101.03 | 99.74 | 99.96 | -0.597% | 244,733 | -6.072% | |
| 2026-05-07 | 102.13 | 102.84 | 100.13 | 100.56 | -1.749% | 345,383 | -6.633% | |
| 2026-05-06 | 101.69 | 103.29 | 100.88 | 102.35 | +1.659% | 448,381 | -8.266% | |
| 2026-05-05 | 100.15 | 101.16 | 99.28 | 100.68 | +1.094% | 425,661 | -6.744% | |
| 2026-05-04 | 100.56 | 101.88 | 99.45 | 99.59 | -1.766% | 363,790 | -5.723% | |
| 2026-05-01 | 100.70 | 102.44 | 100.19 | 101.38 | +0.675% | 377,442 | -7.388% | |
| 2026-04-30 | 98.06 | 101.44 | 96.34 | 100.70 | +2.192% | 590,160 | -6.763% | |
| 2026-04-29 | 100.44 | 100.81 | 98.49 | 98.54 | -2.203% | 452,414 | -4.719% | |
| 2026-04-28 | 101.31 | 102.39 | 100.23 | 100.76 | +0.449% | 419,180 | -6.818% | |
| 2026-04-27 | 99.18 | 100.80 | 98.55 | 100.31 | +1.190% | 583,914 | -6.400% | |
| 2026-04-24 | 103.12 | 103.12 | 97.90 | 99.13 | -4.296% | 943,403 | -5.286% | |
| 2026-04-23 | 102.70 | 104.51 | 100.66 | 103.58 | +1.014% | 672,911 | -9.355% | |
| 2026-04-22 | 104.61 | 104.63 | 101.68 | 102.54 | -1.309% | 680,047 | -8.436% | |
| 2026-04-21 | 105.63 | 106.58 | 103.78 | 103.90 | -1.749% | 335,363 | -9.634% | |
| 2026-04-20 | 103.63 | 106.82 | 101.83 | 105.75 | +1.119% | 414,545 | -11.215% | |
| 2026-04-17 | 103.60 | 106.12 | 102.52 | 104.58 | +2.079% | 364,529 | -10.222% | |
| 2026-04-16 | 102.72 | 103.39 | 101.70 | 102.45 | -0.679% | 301,937 | -8.355% | |
| 2026-04-15 | 103.14 | 103.63 | 102.09 | 103.15 | 0.000% | 326,414 | -8.977% | |
| 2026-04-14 | 101.69 | 103.40 | 100.89 | 103.15 | +0.851% | 355,101 | -8.977% | |
| 2026-04-13 | 100.53 | 102.51 | 99.34 | 102.28 | +1.478% | 336,648 | -8.203% | |
| 2026-04-10 | 100.95 | 101.73 | 99.81 | 100.79 | -0.572% | 277,132 | -6.846% | |
| 2026-04-09 | 99.61 | 101.78 | 96.73 | 101.37 | +0.946% | 320,145 | -7.379% | |
| 2026-04-08 | 99.60 | 101.95 | 98.70 | 100.42 | +2.910% | 618,155 | -6.503% | |
| 2026-04-07 | 96.40 | 98.06 | 96.40 | 97.58 | +0.494% | 239,678 | -3.782% | |
| 2026-04-06 | 95.87 | 97.43 | 95.27 | 97.10 | +1.177% | 201,915 | -3.306% | |
| 2026-04-02 | 94.57 | 96.77 | 93.99 | 95.97 | +0.157% | 235,097 | -2.167% | |
| 2026-04-01 | 95.37 | 97.03 | 94.81 | 95.82 | +0.991% | 407,187 | -2.014% | |
| 2026-03-31 | 94.55 | 95.27 | 92.88 | 94.88 | +2.341% | 511,102 | -1.043% | |
| 2026-03-30 | 93.49 | 94.08 | 92.42 | 92.71 | +0.043% | 369,879 | +1.273% | |
| 2026-03-27 | 94.07 | 94.07 | 92.10 | 92.67 | -2.123% | 607,107 | +1.316% | |
| 2026-03-26 | 94.15 | 95.67 | 93.92 | 94.68 | -0.442% | 372,218 | -0.834% | |
| 2026-03-25 | 95.33 | 96.21 | 94.38 | 95.10 | +0.550% | 394,951 | -1.272% | |
| 2026-03-24 | 92.89 | 95.70 | 92.75 | 94.58 | +0.649% | 356,701 | -0.730% | |
| 2026-03-23 | 94.34 | 96.05 | 93.44 | 93.97 | +2.164% | 544,053 | -0.085% | |
| 2026-03-20 | 92.45 | 92.45 | 90.47 | 91.98 | +0.163% | 1,129,951 | +2.077% | |
| 2026-03-19 | 90.88 | 92.75 | 90.02 | 91.83 | +0.823% | 684,022 | +2.243% | |
| 2026-03-18 | 91.29 | 91.83 | 90.56 | 91.08 | -0.426% | 497,632 | +3.085% | |
| 2026-03-17 | 92.90 | 93.61 | 90.60 | 91.47 | -0.608% | 379,808 | +2.646% | |
| 2026-03-16 | 93.54 | 93.97 | 92.02 | 92.03 | -0.530% | 296,362 | +2.021% | |
| 2026-03-13 | 93.24 | 93.68 | 91.49 | 92.52 | +0.195% | 544,181 | +1.481% | |
| 2026-03-12 | 88.37 | 92.52 | 87.44 | 92.34 | +1.562% | 727,005 | +1.679% | |
| 2026-03-11 | 91.77 | 92.10 | 90.36 | 90.92 | -1.345% | 328,126 | +3.267% | |
| 2026-03-10 | 92.00 | 94.51 | 91.03 | 92.16 | -0.033% | 369,698 | +1.877% | |
| 2026-03-09 | 90.40 | 92.98 | 88.15 | 92.19 | +0.316% | 450,077 | +1.844% | |
| 2026-03-06 | 92.27 | 92.92 | 90.34 | 91.90 | -3.446% | 585,156 | +2.165% | |
| 2026-03-05 | 94.74 | 96.37 | 94.26 | 95.18 | -0.937% | 349,790 | -1.355% | |
| 2026-03-04 | 96.15 | 96.96 | 94.90 | 96.08 | +0.576% | 462,274 | -2.279% | |
| 2026-03-03 | 93.72 | 96.35 | 92.96 | 95.53 | -0.892% | 381,966 | -1.717% | |
| 2026-03-02 | 93.18 | 97.55 | 92.86 | 96.39 | +1.144% | 531,488 | -2.594% | |
| 2026-02-27 | 99.45 | 101.63 | 94.10 | 95.30 | -6.108% | 664,853 | -1.480% | |
| 2026-02-26 | 100.36 | 102.21 | 99.36 | 101.50 | +2.041% | 538,700 | -7.498% | |
| 2026-02-25 | 98.01 | 99.91 | 96.84 | 99.47 | +2.811% | 486,878 | -5.610% | |
| 2026-02-24 | 97.23 | 98.76 | 96.50 | 96.75 | -0.790% | 550,733 | -2.956% | |
| 2026-02-23 | 104.37 | 105.00 | 96.97 | 97.52 | -7.141% | 755,114 | -3.722% | |
| 2026-02-20 | 104.89 | 106.00 | 103.39 | 105.02 | +0.363% | 628,704 | -10.598% | |
| 2026-02-19 | 104.10 | 105.90 | 103.83 | 104.64 | -0.276% | 479,265 | -10.273% | |
| 2026-02-18 | 104.38 | 106.67 | 104.38 | 104.93 | +0.537% | 535,396 | -10.521% | |
| 2026-02-17 | 103.75 | 105.62 | 103.26 | 104.37 | +0.919% | 601,816 | -10.041% | |
| 2026-02-13 | 100.53 | 103.74 | 99.23 | 103.42 | +2.559% | 429,926 | -9.215% | |
| 2026-02-12 | 104.20 | 105.42 | 99.91 | 100.84 | -2.116% | 393,707 | -6.892% | |
| 2026-02-11 | 105.06 | 106.00 | 102.91 | 103.02 | -0.942% | 352,827 | -8.862% | |
| 2026-02-10 | 104.00 | 105.11 | 103.22 | 104.00 | -0.593% | 301,970 | -9.721% | |
| 2026-02-09 | 104.78 | 106.34 | 104.35 | 104.62 | +0.144% | 362,913 | -10.256% | |
| 2026-02-06 | 105.05 | 107.88 | 103.62 | 104.47 | +0.937% | 702,707 | -10.127% | |
| 2026-02-05 | 104.72 | 106.25 | 100.00 | 103.50 | -1.457% | 937,735 | -9.285% | |
| 2026-02-04 | 106.59 | 108.92 | 105.01 | 105.03 | -0.896% | 677,702 | -10.606% | |
| 2026-02-03 | 102.95 | 106.22 | 102.20 | 105.98 | +3.415% | 695,647 | -11.408% | |
| 2026-02-02 | 100.58 | 103.81 | 100.58 | 102.48 | +1.295% | 449,611 | -8.382% | |
| 2026-01-30 | 100.02 | 101.95 | 98.16 | 101.17 | +0.139% | 377,806 | -7.196% | |
| 2026-01-29 | 99.50 | 101.77 | 99.21 | 101.03 | +2.185% | 426,565 | -7.067% | |
| 2026-01-28 | 98.06 | 99.00 | 97.06 | 98.87 | +1.270% | 428,738 | -5.037% | |
| 2026-01-27 | 97.94 | 98.85 | 97.20 | 97.63 | 0.000% | 358,450 | -3.831% | |
| 2026-01-26 | 96.67 | 98.06 | 96.32 | 97.63 | +0.598% | 427,376 | -3.831% | |
| 2026-01-23 | 101.57 | 101.99 | 96.68 | 97.05 | -5.076% | 560,697 | -3.256% | |
| 2026-01-22 | 103.53 | 105.36 | 101.59 | 102.24 | -0.039% | 724,503 | -8.167% | |
| 2026-01-21 | 98.07 | 102.64 | 97.03 | 102.28 | +5.129% | 809,307 | -8.203% | |
| 2026-01-20 | 96.25 | 98.60 | 96.25 | 97.29 | -0.735% | 501,679 | -3.495% | |
| 2026-01-16 | 98.08 | 100.47 | 97.84 | 98.01 | -0.366% | 381,986 | -4.204% | |
| 2026-01-15 | 96.76 | 99.51 | 96.76 | 98.37 | +1.790% | 404,251 | -4.554% | |
| 2026-01-14 | 95.50 | 96.66 | 94.88 | 96.64 | +0.814% | 443,517 | -2.846% | |
| 2026-01-13 | 95.66 | 97.22 | 95.00 | 95.86 | +0.220% | 356,016 | -2.055% | |
| 2026-01-12 | 96.31 | 96.55 | 95.03 | 95.65 | -1.590% | 285,014 | -1.840% | |
| 2026-01-09 | 97.20 | 98.31 | 95.93 | 97.19 | -0.292% | 451,488 | -3.400% | |
| 2026-01-08 | 95.00 | 97.75 | 95.00 | 97.48 | +2.170% | 353,639 | -3.683% | |
| 2026-01-07 | 95.00 | 95.89 | 94.00 | 95.41 | +0.347% | 387,968 | -1.593% | |
| 2026-01-06 | 93.79 | 95.38 | 93.20 | 95.08 | +0.742% | 304,896 | -1.252% | |
| 2026-01-05 | 91.30 | 94.72 | 91.30 | 94.38 | +2.923% | 292,388 | -0.519% | |
| 2026-01-02 | 91.14 | 92.51 | 89.71 | 91.70 | +1.281% | 321,489 | +2.388% | |
| 2025-12-31 | 92.07 | 92.40 | 90.50 | 90.54 | -1.501% | 234,548 | +3.700% | |
| 2025-12-30 | 92.84 | 92.87 | 91.88 | 91.92 | -1.172% | 208,827 | +2.143% | |
| 2025-12-29 | 93.83 | 93.95 | 92.48 | 93.01 | -0.842% | 318,411 | +0.946% | |
| 2025-12-26 | 93.57 | 93.92 | 92.89 | 93.80 | +0.064% | 206,247 | +0.096% | |
| 2025-12-24 | 93.47 | 93.88 | 92.93 | 93.74 | +0.321% | 87,525 | +0.160% | |
| 2025-12-23 | 93.35 | 94.36 | 93.18 | 93.44 | +0.021% | 321,018 | +0.482% | |
| 2025-12-22 | 93.19 | 94.17 | 92.70 | 93.42 | +0.896% | 469,133 | +0.503% | |
| 2025-12-19 | 92.32 | 93.86 | 92.05 | 92.59 | -0.291% | 1,532,461 | +1.404% | |
| 2025-12-18 | 94.27 | 94.76 | 92.72 | 92.86 | -0.504% | 542,364 | +1.109% | |
| 2025-12-17 | 94.72 | 95.99 | 93.15 | 93.33 | -1.467% | 512,277 | +0.600% | |
| 2025-12-16 | 95.55 | 96.45 | 91.93 | 94.72 | -1.436% | 477,487 | -0.876% | |
| 2025-12-15 | 96.48 | 97.19 | 95.50 | 96.10 | +0.713% | 388,335 | -2.300% | |
| 2025-12-12 | 97.49 | 97.49 | 94.93 | 95.42 | -1.639% | 321,046 | -1.603% | |
| 2025-12-11 | 96.57 | 98.07 | 96.38 | 97.01 | +0.279% | 321,145 | -3.216% | |
| 2025-12-10 | 92.91 | 97.06 | 92.91 | 96.74 | +3.754% | 576,165 | -2.946% | |
| 2025-12-09 | 93.05 | 94.86 | 93.03 | 93.24 | -0.054% | 402,904 | +0.697% | |
| 2025-12-08 | 93.41 | 94.12 | 92.40 | 93.29 | -0.161% | 524,605 | +0.643% | |
| 2025-12-05 | 93.35 | 94.03 | 92.85 | 93.44 | -0.532% | 413,854 | +0.482% | |
| 2025-12-04 | 92.96 | 94.31 | 92.79 | 93.94 | +0.632% | 385,772 | -0.053% | |
| 2025-12-03 | 91.15 | 93.57 | 90.58 | 93.35 | +2.729% | 619,458 | +0.578% | |
| 2025-12-02 | 92.51 | 92.80 | 90.74 | 90.87 | -0.591% | 615,689 | +3.323% | |
| 2025-12-01 | 89.21 | 91.70 | 89.21 | 91.41 | +1.375% | 424,418 | +2.713% | |
| 2025-11-28 | 90.66 | 90.84 | 89.96 | 90.17 | -0.066% | 399,162 | +4.126% | |
| 2025-11-26 | 90.16 | 91.27 | 89.80 | 90.23 | -0.540% | 309,034 | +4.056% | |
| 2025-11-25 | 88.97 | 92.16 | 88.97 | 90.72 | +2.462% | 458,436 | +3.494% | |
| 2025-11-24 | 87.66 | 89.79 | 86.99 | 88.54 | +0.671% | 383,290 | +6.042% | |
| 2025-11-21 | 85.01 | 88.83 | 84.89 | 87.95 | +3.690% | 481,930 | +6.754% | |
| 2025-11-20 | 85.86 | 87.50 | 84.70 | 84.82 | +0.094% | 392,557 | +10.693% | |
| 2025-11-19 | 83.73 | 85.09 | 83.67 | 84.74 | +1.098% | 300,481 | +10.798% | |
| 2025-11-18 | 82.34 | 84.19 | 82.34 | 83.82 | +1.428% | 405,586 | +12.014% | |
| 2025-11-17 | 85.25 | 85.83 | 82.14 | 82.64 | -3.683% | 406,610 | +13.613% | |
| 2025-11-14 | 83.92 | 86.00 | 83.28 | 85.80 | +1.359% | 537,876 | +9.429% | |
| 2025-11-13 | 86.80 | 87.59 | 84.34 | 84.65 | -3.080% | 413,970 | +10.916% | |
| 2025-11-12 | 87.19 | 88.49 | 87.03 | 87.34 | -0.046% | 379,066 | +7.499% | |
| 2025-11-11 | 86.96 | 88.06 | 86.51 | 87.38 | +0.552% | 616,899 | +7.450% | |
| 2025-11-10 | 87.19 | 88.18 | 86.61 | 86.90 | +0.184% | 427,553 | +8.044% | |
| 2025-11-07 | 84.46 | 86.74 | 83.98 | 86.74 | +2.469% | 295,777 | +8.243% | |
| 2025-11-06 | 84.99 | 85.89 | 84.09 | 84.65 | -0.669% | 406,219 | +10.916% | |
| 2025-11-05 | 84.01 | 86.28 | 84.01 | 85.22 | +1.743% | 534,960 | +10.174% | |
| 2025-11-04 | 84.60 | 84.99 | 83.19 | 83.76 | -1.817% | 417,777 | +12.094% | |
| 2025-11-03 | 83.22 | 85.34 | 82.72 | 85.31 | +1.753% | 572,942 | +10.057% | |
| 2025-10-31 | 81.64 | 84.08 | 81.27 | 83.84 | +2.070% | 478,265 | +11.987% | |
| 2025-10-30 | 83.28 | 85.17 | 82.02 | 82.14 | -1.428% | 508,278 | +14.305% | |
| 2025-10-29 | 83.66 | 85.42 | 82.95 | 83.33 | -0.656% | 473,021 | +12.673% | |
| 2025-10-28 | 85.91 | 86.02 | 83.00 | 83.88 | -2.352% | 477,249 | +11.934% | |
| 2025-10-27 | 85.97 | 86.93 | 84.42 | 85.90 | +0.527% | 678,692 | +9.302% | |
| 2025-10-24 | 85.44 | 86.86 | 84.77 | 85.45 | +1.100% | 663,307 | +9.877% | |
| 2025-10-23 | 83.61 | 85.75 | 81.97 | 84.52 | +3.035% | 724,080 | +11.086% | |
| 2025-10-22 | 82.02 | 83.50 | 80.94 | 82.03 | +0.416% | 782,395 | +14.458% | |
| 2025-10-21 | 81.17 | 81.89 | 80.91 | 81.69 | +0.135% | 430,296 | +14.935% | |
| 2025-10-20 | 79.76 | 82.12 | 79.19 | 81.58 | +3.410% | 440,999 | +15.089% | |
| 2025-10-17 | 77.83 | 79.49 | 76.60 | 78.89 | +2.348% | 736,067 | +19.014% | |
| 2025-10-16 | 81.98 | 82.00 | 75.41 | 77.08 | -7.556% | 2,323,199 | +21.809% | |
| 2025-10-15 | 85.46 | 85.74 | 82.62 | 83.38 | -2.216% | 430,542 | +12.605% | |
| 2025-10-14 | 81.60 | 85.89 | 81.60 | 85.27 | +3.320% | 279,318 | +10.109% | |
| 2025-10-13 | 81.49 | 82.58 | 80.64 | 82.53 | +2.931% | 382,164 | +13.765% | |
| 2025-10-10 | 85.42 | 86.32 | 80.00 | 80.18 | -5.781% | 635,649 | +17.099% | |
| 2025-10-09 | 86.32 | 86.66 | 84.69 | 85.10 | -1.333% | 286,684 | +10.329% | |
| 2025-10-08 | 86.81 | 87.85 | 85.94 | 86.25 | -0.427% | 227,519 | +8.858% | |
| 2025-10-07 | 86.74 | 88.11 | 85.83 | 86.62 | +0.139% | 407,312 | +8.393% | |
| 2025-10-06 | 85.60 | 86.96 | 84.51 | 86.50 | +2.101% | 357,144 | +8.543% | |
| 2025-10-03 | 84.16 | 85.33 | 84.14 | 84.72 | +0.618% | 321,107 | +10.824% | |
| 2025-10-02 | 83.74 | 84.25 | 82.50 | 84.20 | +0.381% | 305,567 | +11.508% | |
| 2025-10-01 | 83.97 | 84.49 | 83.23 | 83.88 | -0.769% | 240,260 | +11.934% | |
| 2025-09-30 | 85.29 | 86.44 | 83.56 | 84.53 | -1.088% | 414,474 | +11.073% | |
| 2025-09-29 | 86.50 | 86.61 | 84.10 | 85.46 | -1.214% | 282,592 | +9.864% | |
| 2025-09-26 | 86.75 | 87.67 | 85.82 | 86.51 | +0.081% | 274,325 | +8.531% | |
| 2025-09-25 | 85.91 | 87.06 | 84.98 | 86.44 | +0.500% | 533,292 | +8.619% | |
| 2025-09-24 | 85.68 | 86.74 | 85.36 | 86.01 | +0.373% | 345,380 | +9.162% | |
| 2025-09-23 | 85.67 | 86.89 | 84.94 | 85.69 | +0.387% | 474,423 | +9.569% | |
| 2025-09-22 | 86.54 | 87.60 | 84.78 | 85.36 | -1.862% | 389,936 | +9.993% | |
| 2025-09-19 | 87.79 | 87.80 | 86.23 | 86.98 | -1.013% | 821,523 | +7.944% | |
| 2025-09-18 | 85.85 | 87.99 | 85.60 | 87.87 | +3.049% | 475,731 | +6.851% | |
| 2025-09-17 | 84.64 | 87.46 | 83.78 | 85.27 | +1.295% | 403,823 | +10.109% | |
| 2025-09-16 | 85.26 | 85.26 | 82.83 | 84.18 | -1.267% | 367,252 | +11.535% | |
| 2025-09-15 | 87.22 | 87.27 | 85.18 | 85.26 | -1.977% | 400,703 | +10.122% | |
| 2025-09-12 | 86.94 | 87.81 | 86.38 | 86.98 | -0.424% | 271,992 | +7.944% | |
| 2025-09-11 | 87.29 | 87.71 | 86.20 | 87.35 | +0.138% | 368,783 | +7.487% | |
| 2025-09-10 | 86.58 | 87.35 | 86.46 | 87.23 | +0.809% | 363,311 | +7.635% | |
| 2025-09-09 | 87.08 | 87.40 | 86.07 | 86.53 | -0.882% | 411,319 | +8.506% | |
| 2025-09-08 | 86.71 | 87.52 | 85.27 | 87.30 | +0.902% | 384,521 | +7.549% | |
| 2025-09-05 | 87.54 | 88.30 | 85.77 | 86.52 | -0.780% | 404,626 | +8.518% | |
| 2025-09-04 | 86.72 | 87.31 | 86.06 | 87.20 | +0.926% | 341,147 | +7.672% | |
| 2025-09-03 | 85.55 | 86.68 | 84.95 | 86.40 | +0.500% | 349,920 | +8.669% | |
| 2025-09-02 | 85.45 | 86.53 | 85.01 | 85.97 | -0.693% | 391,221 | +9.213% | |
| 2025-08-29 | 86.78 | 87.47 | 86.44 | 86.57 | -0.069% | 532,479 | +8.456% | |
| 2025-08-28 | 87.47 | 87.47 | 85.79 | 86.63 | -0.551% | 395,709 | +8.380% | |
| 2025-08-27 | 86.22 | 88.02 | 86.16 | 87.11 | +0.484% | 521,847 | +7.783% | |
| 2025-08-26 | 86.11 | 87.19 | 85.92 | 86.69 | +0.615% | 706,407 | +8.305% | |
| 2025-08-25 | 87.25 | 87.58 | 86.00 | 86.16 | -1.531% | 280,877 | +8.972% | |
| 2025-08-22 | 84.20 | 87.80 | 83.79 | 87.50 | +4.540% | 1,160,210 | +7.303% | |
| 2025-08-21 | 83.54 | 84.45 | 83.39 | 83.70 | -0.464% | 204,849 | +12.174% | |
| 2025-08-20 | 83.92 | 84.70 | 83.28 | 84.09 | +0.598% | 386,096 | +11.654% | |
| 2025-08-19 | 84.19 | 85.67 | 83.47 | 83.59 | -0.901% | 443,864 | +12.322% | |
| 2025-08-18 | 83.70 | 84.41 | 83.27 | 84.35 | +0.488% | 291,275 | +11.310% | |
| 2025-08-15 | 84.70 | 84.83 | 83.35 | 83.94 | -0.768% | 466,562 | +11.854% | |
| 2025-08-14 | 83.17 | 84.90 | 82.15 | 84.59 | +0.404% | 327,900 | +10.994% | |
| 2025-08-13 | 82.91 | 84.44 | 82.51 | 84.25 | +2.109% | 497,002 | +11.442% | |
| 2025-08-12 | 80.24 | 82.56 | 79.58 | 82.51 | +3.838% | 423,358 | +13.792% | |
| 2025-08-11 | 80.30 | 82.06 | 79.15 | 79.46 | -0.886% | 280,265 | +18.160% | |
| 2025-08-08 | 80.35 | 80.88 | 79.53 | 80.17 | +0.590% | 325,581 | +17.114% | |
| 2025-08-07 | 81.53 | 83.19 | 79.17 | 79.70 | -1.080% | 270,037 | +17.804% | |
| 2025-08-06 | 81.27 | 81.27 | 80.37 | 80.57 | -0.947% | 318,797 | +16.532% | |
| 2025-08-05 | 81.61 | 81.95 | 79.28 | 81.34 | +0.037% | 459,711 | +15.429% | |
| 2025-08-04 | 81.42 | 81.46 | 80.70 | 81.31 | +0.482% | 385,959 | +15.472% | |
| 2025-08-01 | 82.59 | 82.81 | 79.81 | 80.92 | -3.632% | 657,977 | +16.028% | |
| 2025-07-31 | 84.90 | 85.37 | 83.66 | 83.97 | -1.744% | 383,789 | +11.814% | |
| 2025-07-30 | 86.20 | 86.84 | 84.81 | 85.46 | -0.396% | 464,111 | +9.864% | |
| 2025-07-29 | 87.27 | 87.51 | 85.74 | 85.80 | -0.786% | 439,909 | +9.429% | |
| 2025-07-28 | 85.72 | 86.57 | 85.22 | 86.48 | +1.383% | 338,037 | +8.568% | |
| 2025-07-25 | 86.41 | 86.41 | 84.25 | 85.30 | -1.307% | 775,743 | +10.070% | |
| 2025-07-24 | 88.23 | 88.23 | 86.22 | 86.43 | -2.073% | 352,931 | +8.631% | |
| 2025-07-23 | 90.00 | 90.40 | 87.77 | 88.26 | -1.308% | 472,632 | +6.379% | |
| 2025-07-22 | 89.69 | 90.56 | 88.18 | 89.43 | -0.011% | 798,391 | +4.987% | |
| 2025-07-21 | 90.06 | 91.00 | 89.08 | 89.44 | -0.323% | 597,811 | +4.975% | |
| 2025-07-18 | 91.24 | 92.09 | 89.23 | 89.73 | +0.291% | 808,730 | +4.636% | |
| 2025-07-17 | 87.05 | 90.65 | 86.50 | 89.47 | +4.460% | 1,457,628 | +4.940% | |
| 2025-07-16 | 85.58 | 85.87 | 83.88 | 85.65 | +0.872% | 1,150,186 | +9.621% | |
| 2025-07-15 | 87.48 | 87.97 | 84.85 | 84.91 | -3.292% | 382,153 | +10.576% | |
| 2025-07-14 | 86.22 | 94.61 | 86.01 | 87.80 | +1.679% | 594,949 | +6.936% | |
| 2025-07-11 | 87.08 | 87.36 | 85.50 | 86.35 | -1.280% | 478,762 | +8.732% | |
| 2025-07-10 | 86.54 | 88.11 | 81.56 | 87.47 | +0.911% | 412,639 | +7.340% | |
| 2025-07-09 | 86.75 | 86.92 | 85.94 | 86.68 | +0.534% | 392,377 | +8.318% | |
| 2025-07-08 | 85.44 | 86.95 | 85.11 | 86.22 | +1.067% | 414,276 | +8.896% | |
| 2025-07-07 | 85.84 | 86.64 | 84.64 | 85.31 | -0.629% | 598,632 | +10.057% | |
| 2025-07-03 | 84.86 | 86.31 | 82.10 | 85.85 | +1.887% | 381,142 | +9.365% | |
| 2025-07-02 | 82.78 | 84.68 | 81.55 | 84.26 | +2.010% | 409,664 | +11.429% | |
| 2025-07-01 | 78.82 | 83.14 | 78.82 | 82.60 | +4.030% | 419,210 | +13.668% | |
| 2025-06-30 | 79.48 | 80.82 | 78.77 | 79.40 | +0.557% | 346,405 | +18.249% | |
| 2025-06-27 | 79.17 | 79.68 | 78.33 | 78.96 | +0.178% | 485,691 | +18.908% | |
| 2025-06-26 | 77.48 | 79.05 | 77.06 | 78.82 | +2.257% | 284,978 | +19.120% | |
| 2025-06-25 | 77.63 | 77.65 | 76.81 | 77.08 | -1.027% | 378,926 | +21.809% | |
| 2025-06-24 | 77.86 | 84.13 | 77.33 | 77.88 | +0.802% | 318,285 | +20.557% | |
| 2025-06-23 | 76.14 | 77.33 | 74.99 | 77.26 | +1.805% | 365,815 | +21.525% | |
| 2025-06-20 | 76.19 | 76.45 | 75.73 | 75.89 | +0.225% | 402,136 | +23.719% | |
| 2025-06-18 | 74.62 | 76.33 | 73.61 | 75.72 | +1.149% | 272,395 | +23.996% | |
| 2025-06-17 | 75.26 | 76.86 | 74.80 | 74.86 | -0.900% | 386,693 | +25.421% | |
| 2025-06-16 | 75.81 | 77.00 | 75.38 | 75.54 | +0.239% | 382,302 | +24.292% | |
| 2025-06-13 | 75.39 | 82.75 | 74.36 | 75.36 | -1.683% | 455,897 | +24.589% | |
| 2025-06-12 | 75.96 | 77.20 | 75.25 | 76.65 | +0.039% | 319,472 | +22.492% | |
| 2025-06-11 | 77.96 | 78.60 | 76.53 | 76.62 | -1.706% | 387,335 | +22.540% | |
| 2025-06-10 | 77.96 | 78.91 | 77.39 | 77.95 | -0.013% | 541,571 | +20.449% | |
| 2025-06-09 | 76.24 | 79.14 | 76.24 | 77.96 | +2.512% | 1,000,610 | +20.434% | |
| 2025-06-06 | 73.49 | 76.11 | 73.27 | 76.05 | +5.085% | 1,019,033 | +23.458% | |
| 2025-06-05 | 72.38 | 72.99 | 71.26 | 72.37 | +0.333% | 344,856 | +29.736% | |
| 2025-06-04 | 72.57 | 73.10 | 71.69 | 72.13 | -0.702% | 234,489 | +30.168% | |
| 2025-06-03 | 71.16 | 72.78 | 70.81 | 72.64 | +1.637% | 260,847 | +29.254% | |
| 2025-06-02 | 71.27 | 71.64 | 70.11 | 71.47 | -0.307% | 344,540 | +31.370% | |
| 2025-05-30 | 72.09 | 72.31 | 71.24 | 71.69 | -0.885% | 240,965 | +30.967% | |
| 2025-05-29 | 71.94 | 72.48 | 71.62 | 72.33 | +1.048% | 252,576 | +29.808% | |
| 2025-05-28 | 72.95 | 73.60 | 71.50 | 71.58 | -2.160% | 709,011 | +31.168% | |
| 2025-05-27 | 72.31 | 73.20 | 71.16 | 73.16 | +2.408% | 381,386 | +28.335% | |
| 2025-05-23 | 70.26 | 71.96 | 70.00 | 71.44 | -0.847% | 453,986 | +31.425% | |
| 2025-05-22 | 71.85 | 72.91 | 71.33 | 72.05 | -0.415% | 384,077 | +30.312% | |
| 2025-05-21 | 74.56 | 74.59 | 72.32 | 72.35 | -3.981% | 281,636 | +29.772% | |
| 2025-05-20 | 75.39 | 75.85 | 74.80 | 75.35 | -0.344% | 287,804 | +24.605% | |
| 2025-05-19 | 74.78 | 78.36 | 74.63 | 75.61 | -0.290% | 311,855 | +24.177% | |
| 2025-05-16 | 76.44 | 76.50 | 75.63 | 75.83 | -1.121% | 351,973 | +23.816% | |
| 2025-05-15 | 76.26 | 76.79 | 75.75 | 76.69 | +0.656% | 262,489 | +22.428% | |
| 2025-05-14 | 75.55 | 76.73 | 73.77 | 76.19 | +0.224% | 378,092 | +23.231% | |
| 2025-05-13 | 76.06 | 76.72 | 75.13 | 76.02 | +0.809% | 320,696 | +23.507% | |
| 2025-05-12 | 76.76 | 77.49 | 72.52 | 75.41 | +3.514% | 439,850 | +24.506% | |
| 2025-05-09 | 72.80 | 73.46 | 72.41 | 72.85 | +0.331% | 241,964 | +28.881% | |
| 2025-05-08 | 70.91 | 73.06 | 70.83 | 72.61 | +3.655% | 442,405 | +29.307% | |
| 2025-05-07 | 70.96 | 70.96 | 69.65 | 70.05 | +0.215% | 340,681 | +34.033% | |
| 2025-05-06 | 71.16 | 71.79 | 68.73 | 69.90 | -0.872% | 408,965 | +34.320% | |
| 2025-05-05 | 69.91 | 71.53 | 69.85 | 70.52 | -0.092% | 422,638 | +33.149% | |
| 2025-05-02 | 69.92 | 71.00 | 68.95 | 70.58 | +2.662% | 453,656 | +33.026% | |
| 2025-05-01 | 68.07 | 69.69 | 67.55 | 68.75 | +0.880% | 625,958 | +36.567% | |
| 2025-04-30 | 67.65 | 68.45 | 66.61 | 68.15 | -0.511% | 449,296 | +37.770% | |
| 2025-04-29 | 68.29 | 69.25 | 67.68 | 68.50 | -0.058% | 343,672 | +37.066% | |
| 2025-04-28 | 67.89 | 68.81 | 67.57 | 68.54 | +0.957% | 457,187 | +36.986% | |
| 2025-04-25 | 67.42 | 68.33 | 67.11 | 67.89 | -0.469% | 447,389 | +38.297% | |
| 2025-04-24 | 67.36 | 68.38 | 66.25 | 68.21 | +1.518% | 464,740 | +37.648% | |
| 2025-04-23 | 67.95 | 69.76 | 66.78 | 67.19 | +1.973% | 520,631 | +39.738% | |
| 2025-04-22 | 64.48 | 66.47 | 63.69 | 65.89 | +2.616% | 777,131 | +42.495% | |
| 2025-04-21 | 64.59 | 65.86 | 63.91 | 64.21 | -2.756% | 790,991 | +46.223% | |
| 2025-04-17 | 62.50 | 67.08 | 62.50 | 66.03 | +1.351% | 885,254 | +42.193% | |
| 2025-04-16 | 65.70 | 65.87 | 63.41 | 65.15 | +1.464% | 889,811 | +44.114% | |
| 2025-04-15 | 63.42 | 65.44 | 63.42 | 64.21 | 0.000% | 564,395 | +46.223% |