ABCB
Ameris Bancorp
stockNYSE
Market OpenOct 21, 2026 10:48:32 AM EDT
80.60USD-0.099%(-0.08)26,907
ABCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 80.77 | 80.94 | 80.24 | 80.60 | -0.099% | 26,907 | 0.000% |
| 2026-10-20 | 79.43 | 81.22 | 79.43 | 80.68 | +1.830% | 718,204 | -0.099% |
| 2026-10-19 | 79.58 | 80.14 | 79.03 | 79.23 | -0.615% | 297,466 | +1.729% |
| 2026-10-16 | 79.92 | 80.80 | 79.36 | 79.72 | -0.025% | 481,456 | +1.104% |
| 2026-10-15 | 78.46 | 79.78 | 78.25 | 79.74 | +2.100% | 607,681 | +1.079% |
| 2026-10-14 | 77.79 | 78.39 | 77.17 | 78.10 | -1.039% | 449,933 | +3.201% |
| 2026-10-13 | 79.73 | 79.84 | 78.54 | 78.92 | -0.554% | 391,108 | +2.129% |
| 2026-10-12 | 79.01 | 79.89 | 78.87 | 79.36 | +0.430% | 405,288 | +1.562% |
| 2026-10-09 | 79.16 | 79.40 | 78.49 | 79.02 | -0.803% | 335,707 | +1.999% |
| 2026-10-08 | 78.25 | 79.74 | 78.25 | 79.66 | +1.002% | 356,275 | +1.180% |
| 2026-10-07 | 79.16 | 79.31 | 78.39 | 78.87 | -1.351% | 347,145 | +2.193% |
| 2026-10-06 | 80.82 | 81.36 | 79.80 | 79.95 | -0.560% | 361,676 | +0.813% |
| 2026-10-05 | 81.22 | 81.65 | 80.35 | 80.40 | -1.277% | 625,123 | +0.249% |
| 2026-10-02 | 81.11 | 81.89 | 80.58 | 81.44 | +1.496% | 439,388 | -1.031% |
| 2026-10-01 | 79.06 | 80.45 | 78.20 | 80.24 | +0.905% | 519,776 | +0.449% |
| 2026-09-30 | 80.13 | 80.75 | 79.34 | 79.52 | -1.168% | 518,908 | +1.358% |
| 2026-09-29 | 81.83 | 82.06 | 80.22 | 80.46 | -1.203% | 495,816 | +0.174% |
| 2026-09-28 | 82.36 | 82.44 | 81.38 | 81.44 | -1.033% | 447,801 | -1.031% |
| 2026-09-25 | 82.24 | 82.92 | 82.06 | 82.29 | +0.611% | 349,009 | -2.054% |
| 2026-09-24 | 81.73 | 82.30 | 81.26 | 81.79 | +0.196% | 478,911 | -1.455% |
| 2026-09-23 | 82.29 | 82.89 | 81.61 | 81.63 | -1.282% | 479,695 | -1.262% |
| 2026-09-22 | 83.69 | 83.85 | 82.44 | 82.69 | -0.373% | 544,909 | -2.528% |
| 2026-09-21 | 83.97 | 84.12 | 82.97 | 83.00 | -0.599% | 548,433 | -2.892% |
| 2026-09-18 | 82.95 | 83.50 | 82.03 | 83.50 | +0.602% | 1,634,432 | -3.473% |
| 2026-09-17 | 84.32 | 84.75 | 82.83 | 83.00 | -0.860% | 591,670 | -2.892% |
| 2026-09-16 | 84.95 | 84.95 | 82.28 | 83.72 | -1.308% | 657,324 | -3.727% |
| 2026-09-15 | 84.81 | 85.49 | 84.28 | 84.83 | +0.012% | 474,469 | -4.986% |
| 2026-09-14 | 84.43 | 85.45 | 84.43 | 84.82 | +0.189% | 422,315 | -4.975% |
| 2026-09-11 | 85.47 | 85.61 | 83.84 | 84.66 | +0.047% | 338,478 | -4.796% |
| 2026-09-10 | 84.02 | 84.77 | 83.46 | 84.62 | +0.678% | 415,962 | -4.751% |
| 2026-09-09 | 84.28 | 85.03 | 83.84 | 84.05 | -1.106% | 342,322 | -4.105% |
| 2026-09-08 | 85.61 | 85.76 | 84.70 | 84.99 | -1.232% | 324,579 | -5.165% |
| 2026-09-04 | 85.60 | 86.61 | 85.54 | 86.05 | +0.256% | 284,382 | -6.334% |
| 2026-09-03 | 85.54 | 86.20 | 85.13 | 85.83 | +1.012% | 230,554 | -6.093% |
| 2026-09-02 | 84.10 | 85.81 | 83.78 | 84.97 | +1.700% | 313,526 | -5.143% |
| 2026-09-01 | 83.81 | 84.60 | 83.20 | 83.55 | -0.831% | 389,523 | -3.531% |
| 2026-08-31 | 85.52 | 85.59 | 84.21 | 84.25 | -1.566% | 321,781 | -4.332% |
| 2026-08-28 | 85.90 | 85.90 | 85.17 | 85.59 | +0.222% | 250,427 | -5.830% |
| 2026-08-27 | 85.23 | 85.59 | 84.56 | 85.40 | -0.524% | 263,365 | -5.621% |
| 2026-08-26 | 85.81 | 86.36 | 85.04 | 85.85 | +0.362% | 363,983 | -6.115% |
| 2026-08-25 | 86.10 | 86.10 | 85.27 | 85.54 | -0.477% | 278,803 | -5.775% |
| 2026-08-24 | 86.13 | 87.19 | 85.81 | 85.95 | -0.290% | 333,939 | -6.225% |
| 2026-08-21 | 86.84 | 86.87 | 85.71 | 86.20 | +0.093% | 444,354 | -6.497% |
| 2026-08-20 | 86.44 | 87.05 | 86.06 | 86.12 | -0.726% | 292,174 | -6.410% |
| 2026-08-19 | 88.41 | 88.66 | 86.56 | 86.75 | -1.644% | 347,887 | -7.089% |
| 2026-08-18 | 89.59 | 89.59 | 88.04 | 88.20 | -0.943% | 328,619 | -8.617% |
| 2026-08-17 | 89.35 | 90.17 | 88.78 | 89.04 | -0.813% | 283,685 | -9.479% |
| 2026-08-14 | 89.27 | 90.13 | 88.53 | 89.77 | +0.425% | 204,061 | -10.215% |
| 2026-08-13 | 89.31 | 89.63 | 88.84 | 89.39 | +0.926% | 243,798 | -9.833% |
| 2026-08-12 | 88.27 | 88.81 | 87.87 | 88.57 | +0.385% | 246,261 | -8.999% |
| 2026-08-11 | 88.03 | 88.37 | 87.47 | 88.23 | +0.754% | 237,884 | -8.648% |
| 2026-08-10 | 87.44 | 87.92 | 86.71 | 87.57 | -0.182% | 300,499 | -7.959% |
| 2026-08-07 | 87.77 | 88.36 | 87.45 | 87.73 | -0.522% | 324,031 | -8.127% |
| 2026-08-06 | 89.57 | 89.57 | 88.12 | 88.19 | -0.810% | 273,697 | -8.606% |
| 2026-08-05 | 89.58 | 89.66 | 88.67 | 88.91 | -0.626% | 364,502 | -9.347% |
| 2026-08-04 | 88.33 | 90.07 | 88.02 | 89.47 | +1.451% | 443,247 | -9.914% |
| 2026-08-03 | 87.01 | 88.73 | 86.46 | 88.19 | +1.124% | 313,541 | -8.606% |
| 2026-07-31 | 87.79 | 88.18 | 86.57 | 87.21 | -0.411% | 405,647 | -7.579% |
| 2026-07-30 | 88.60 | 88.60 | 87.52 | 87.57 | -0.296% | 312,157 | -7.959% |
| 2026-07-29 | 87.87 | 88.46 | 87.00 | 87.83 | -0.091% | 464,628 | -8.232% |
| 2026-07-28 | 85.95 | 88.24 | 85.95 | 87.91 | +2.173% | 609,785 | -8.315% |
| 2026-07-27 | 87.78 | 88.34 | 86.01 | 86.04 | -1.926% | 995,561 | -6.323% |
| 2026-07-24 | 87.04 | 88.08 | 85.00 | 87.73 | -1.604% | 1,063,916 | -8.127% |
| 2026-07-23 | 88.71 | 89.16 | 86.88 | 89.16 | -0.790% | 742,852 | -9.601% |
| 2026-07-22 | 90.73 | 90.73 | 89.35 | 89.87 | -0.882% | 379,098 | -10.315% |
| 2026-07-21 | 90.48 | 91.48 | 89.61 | 90.67 | -0.154% | 637,110 | -11.106% |
| 2026-07-20 | 91.77 | 92.40 | 90.56 | 90.81 | -1.625% | 334,552 | -11.243% |
| 2026-07-17 | 91.93 | 93.07 | 91.44 | 92.31 | -0.923% | 437,235 | -12.686% |
| 2026-07-16 | 90.66 | 93.22 | 90.66 | 93.17 | +2.780% | 555,363 | -13.491% |
| 2026-07-15 | 90.31 | 91.59 | 90.00 | 90.65 | +0.599% | 335,348 | -11.087% |
| 2026-07-14 | 89.85 | 90.77 | 89.58 | 90.11 | +0.323% | 371,005 | -10.554% |
| 2026-07-13 | 89.38 | 90.17 | 89.11 | 89.82 | -0.653% | 465,909 | -10.265% |
| 2026-07-10 | 90.01 | 90.94 | 89.92 | 90.41 | +0.724% | 332,291 | -10.851% |
| 2026-07-09 | 88.69 | 90.22 | 88.28 | 89.76 | +1.896% | 348,156 | -10.205% |
| 2026-07-08 | 89.65 | 89.78 | 87.74 | 88.09 | -2.318% | 411,669 | -8.503% |
| 2026-07-07 | 91.32 | 91.88 | 90.16 | 90.18 | -0.716% | 317,019 | -10.623% |
| 2026-07-06 | 89.82 | 91.09 | 89.74 | 90.83 | +0.788% | 318,179 | -11.263% |
| 2026-07-02 | 92.40 | 92.44 | 89.25 | 90.12 | -1.669% | 522,852 | -10.564% |
| 2026-07-01 | 89.08 | 92.31 | 89.08 | 91.65 | +1.540% | 670,440 | -12.057% |
| 2026-06-30 | 90.15 | 90.66 | 89.83 | 90.26 | -0.100% | 466,255 | -10.702% |
| 2026-06-29 | 90.60 | 90.96 | 89.47 | 90.35 | -0.714% | 492,307 | -10.791% |
| 2026-06-26 | 91.03 | 91.41 | 90.15 | 91.00 | +0.630% | 1,756,669 | -11.429% |
| 2026-06-25 | 89.04 | 91.20 | 89.04 | 90.43 | +1.243% | 558,200 | -10.870% |
| 2026-06-24 | 87.81 | 89.82 | 87.75 | 89.32 | +1.098% | 860,904 | -9.763% |
| 2026-06-23 | 87.61 | 88.41 | 87.11 | 88.35 | +1.133% | 673,212 | -8.772% |
| 2026-06-22 | 87.26 | 88.56 | 87.01 | 87.36 | -0.263% | 461,618 | -7.738% |
| 2026-06-18 | 86.60 | 87.76 | 86.30 | 87.59 | +1.837% | 1,381,699 | -7.980% |
| 2026-06-17 | 87.92 | 88.97 | 84.97 | 86.01 | -2.781% | 880,852 | -6.290% |
| 2026-06-16 | 88.72 | 89.17 | 87.56 | 88.47 | +0.706% | 1,009,599 | -8.896% |
| 2026-06-15 | 89.18 | 90.00 | 87.42 | 87.85 | -1.237% | 622,528 | -8.253% |
| 2026-06-12 | 87.69 | 89.22 | 87.65 | 88.95 | +2.300% | 521,284 | -9.387% |
| 2026-06-11 | 86.96 | 87.38 | 85.82 | 86.95 | +0.451% | 419,668 | -7.303% |
| 2026-06-10 | 86.67 | 87.25 | 86.21 | 86.56 | +0.534% | 450,340 | -6.885% |
| 2026-06-09 | 86.02 | 87.89 | 85.57 | 86.10 | +0.867% | 451,367 | -6.388% |
| 2026-06-08 | 85.63 | 86.56 | 85.30 | 85.36 | -0.129% | 400,608 | -5.576% |
| 2026-06-05 | 85.35 | 86.00 | 85.02 | 85.47 | +0.399% | 392,413 | -5.698% |
| 2026-06-04 | 83.48 | 85.40 | 83.48 | 85.13 | +2.851% | 473,652 | -5.321% |
| 2026-06-03 | 84.09 | 84.39 | 82.67 | 82.77 | -2.198% | 458,052 | -2.622% |
| 2026-06-02 | 83.08 | 84.81 | 83.08 | 84.63 | +1.731% | 303,358 | -4.762% |
| 2026-06-01 | 83.93 | 84.14 | 82.46 | 83.19 | -1.328% | 488,119 | -3.113% |
| 2026-05-29 | 84.33 | 85.18 | 84.13 | 84.31 | -0.355% | 548,260 | -4.400% |
| 2026-05-28 | 84.64 | 84.86 | 83.86 | 84.61 | -0.412% | 323,168 | -4.739% |
| 2026-05-27 | 85.64 | 86.14 | 84.61 | 84.96 | -0.875% | 337,463 | -5.132% |
| 2026-05-26 | 84.72 | 86.16 | 84.72 | 85.71 | +1.204% | 384,549 | -5.962% |
| 2026-05-22 | 84.45 | 85.10 | 83.98 | 84.69 | -0.094% | 300,263 | -4.829% |
| 2026-05-21 | 83.97 | 84.95 | 83.40 | 84.77 | -0.012% | 556,040 | -4.919% |
| 2026-05-20 | 83.11 | 85.03 | 81.99 | 84.78 | +2.639% | 356,874 | -4.930% |
| 2026-05-19 | 83.39 | 83.44 | 82.22 | 82.60 | -1.196% | 254,258 | -2.421% |
| 2026-05-18 | 82.84 | 84.73 | 82.84 | 83.60 | +1.260% | 318,403 | -3.589% |
| 2026-05-15 | 83.52 | 83.52 | 81.94 | 82.56 | -1.327% | 340,134 | -2.374% |
| 2026-05-14 | 83.63 | 84.35 | 83.32 | 83.67 | +0.965% | 310,552 | -3.669% |
| 2026-05-13 | 83.80 | 84.06 | 82.67 | 82.87 | -1.380% | 457,775 | -2.739% |
| 2026-05-12 | 85.14 | 85.14 | 82.81 | 84.03 | -1.199% | 412,162 | -4.082% |
| 2026-05-11 | 86.97 | 87.08 | 84.45 | 85.05 | -1.699% | 376,415 | -5.232% |
| 2026-05-08 | 86.85 | 87.00 | 85.71 | 86.52 | +0.220% | 285,618 | -6.842% |
| 2026-05-07 | 87.48 | 87.68 | 86.23 | 86.33 | -1.066% | 267,105 | -6.637% |
| 2026-05-06 | 87.19 | 87.99 | 86.77 | 87.26 | +0.785% | 430,591 | -7.632% |
| 2026-05-05 | 85.44 | 86.87 | 84.98 | 86.58 | +1.763% | 362,443 | -6.907% |
| 2026-05-04 | 84.94 | 85.98 | 84.50 | 85.08 | -0.561% | 318,592 | -5.266% |
| 2026-05-01 | 85.06 | 86.01 | 84.36 | 85.56 | +0.364% | 378,180 | -5.797% |
| 2026-04-30 | 83.79 | 85.81 | 83.75 | 85.25 | +1.103% | 383,746 | -5.455% |
| 2026-04-29 | 85.34 | 85.87 | 83.89 | 84.32 | -1.564% | 429,918 | -4.412% |
| 2026-04-28 | 86.04 | 86.44 | 84.93 | 85.66 | +0.634% | 456,976 | -5.907% |
| 2026-04-27 | 85.29 | 86.38 | 84.45 | 85.12 | +0.271% | 578,265 | -5.310% |
| 2026-04-24 | 86.31 | 86.31 | 83.55 | 84.89 | +0.319% | 1,156,101 | -5.054% |
| 2026-04-23 | 84.29 | 85.22 | 83.62 | 84.62 | +0.918% | 923,554 | -4.751% |
| 2026-04-22 | 84.56 | 85.23 | 83.66 | 83.85 | -0.710% | 554,582 | -3.876% |
| 2026-04-21 | 85.55 | 85.75 | 84.19 | 84.45 | -1.147% | 763,514 | -4.559% |
| 2026-04-20 | 84.88 | 85.82 | 84.84 | 85.43 | +0.176% | 527,150 | -5.654% |
| 2026-04-17 | 83.64 | 86.30 | 83.46 | 85.28 | +3.207% | 1,190,628 | -5.488% |
| 2026-04-16 | 82.67 | 83.00 | 82.17 | 82.63 | -0.048% | 460,949 | -2.457% |
| 2026-04-15 | 82.82 | 82.93 | 81.67 | 82.67 | -0.205% | 295,273 | -2.504% |
| 2026-04-14 | 82.98 | 83.45 | 82.28 | 82.84 | -0.683% | 476,358 | -2.704% |
| 2026-04-13 | 82.30 | 83.44 | 81.62 | 83.41 | +0.664% | 488,932 | -3.369% |
| 2026-04-10 | 83.30 | 83.49 | 82.33 | 82.86 | -0.838% | 379,586 | -2.727% |
| 2026-04-09 | 81.99 | 84.03 | 81.58 | 83.56 | +1.655% | 603,964 | -3.542% |
| 2026-04-08 | 81.43 | 82.87 | 81.17 | 82.20 | +3.279% | 576,611 | -1.946% |
| 2026-04-07 | 78.78 | 79.85 | 78.73 | 79.59 | +0.747% | 540,443 | +1.269% |
| 2026-04-06 | 78.31 | 79.24 | 77.90 | 79.00 | +0.765% | 347,579 | +2.025% |
| 2026-04-02 | 77.76 | 78.57 | 77.01 | 78.40 | -0.127% | 377,173 | +2.806% |
| 2026-04-01 | 78.04 | 79.33 | 78.04 | 78.50 | +0.654% | 580,392 | +2.675% |
| 2026-03-31 | 77.37 | 78.54 | 76.87 | 77.99 | +1.908% | 531,104 | +3.347% |
| 2026-03-30 | 76.40 | 77.05 | 75.75 | 76.53 | +0.843% | 505,052 | +5.318% |
| 2026-03-27 | 76.89 | 77.02 | 75.62 | 75.89 | -1.799% | 508,308 | +6.206% |
| 2026-03-26 | 76.48 | 77.70 | 76.41 | 77.28 | -0.116% | 545,191 | +4.296% |
| 2026-03-25 | 77.31 | 77.76 | 76.58 | 77.37 | +1.058% | 420,956 | +4.175% |
| 2026-03-24 | 75.06 | 77.25 | 74.73 | 76.56 | +1.056% | 570,934 | +5.277% |
| 2026-03-23 | 76.04 | 77.18 | 74.73 | 75.76 | +1.705% | 561,197 | +6.389% |
| 2026-03-20 | 74.92 | 75.07 | 73.81 | 74.49 | -0.188% | 1,128,464 | +8.202% |
| 2026-03-19 | 73.87 | 75.35 | 73.20 | 74.63 | +0.797% | 438,323 | +7.999% |
| 2026-03-18 | 75.07 | 75.23 | 73.47 | 74.04 | -1.333% | 1,177,913 | +8.860% |
| 2026-03-17 | 76.07 | 76.39 | 74.60 | 75.04 | -0.253% | 463,157 | +7.409% |
| 2026-03-16 | 75.98 | 76.24 | 75.18 | 75.23 | +0.067% | 454,546 | +7.138% |
| 2026-03-13 | 75.89 | 76.30 | 74.40 | 75.18 | -0.173% | 466,244 | +7.209% |
| 2026-03-12 | 74.10 | 75.77 | 73.58 | 75.31 | -0.370% | 547,239 | +7.024% |
| 2026-03-11 | 76.13 | 76.34 | 74.86 | 75.59 | -1.357% | 898,437 | +6.628% |
| 2026-03-10 | 76.22 | 77.94 | 75.36 | 76.63 | +0.301% | 648,537 | +5.181% |
| 2026-03-09 | 75.15 | 76.99 | 73.57 | 76.40 | -0.365% | 555,204 | +5.497% |
| 2026-03-06 | 76.79 | 77.39 | 75.15 | 76.68 | -2.703% | 620,341 | +5.112% |
| 2026-03-05 | 78.31 | 79.36 | 77.16 | 78.81 | -0.781% | 660,132 | +2.271% |
| 2026-03-04 | 79.66 | 79.95 | 78.72 | 79.43 | +0.113% | 526,152 | +1.473% |
| 2026-03-03 | 78.34 | 79.98 | 76.80 | 79.34 | +0.025% | 554,947 | +1.588% |
| 2026-03-02 | 76.09 | 80.00 | 75.72 | 79.32 | +2.138% | 715,736 | +1.614% |
| 2026-02-27 | 80.95 | 80.95 | 77.15 | 77.66 | -5.924% | 1,252,688 | +3.786% |
| 2026-02-26 | 81.35 | 82.93 | 81.14 | 82.55 | +2.065% | 699,379 | -2.362% |
| 2026-02-25 | 79.54 | 81.44 | 79.15 | 80.88 | +1.928% | 427,567 | -0.346% |
| 2026-02-24 | 79.02 | 79.97 | 78.75 | 79.35 | -0.464% | 574,644 | +1.575% |
| 2026-02-23 | 83.84 | 83.97 | 78.85 | 79.72 | -4.789% | 500,351 | +1.104% |
| 2026-02-20 | 82.91 | 83.86 | 81.69 | 83.73 | +0.965% | 429,900 | -3.738% |
| 2026-02-19 | 82.50 | 83.00 | 82.10 | 82.93 | -0.313% | 304,861 | -2.810% |
| 2026-02-18 | 83.94 | 85.32 | 82.85 | 83.19 | -0.787% | 307,368 | -3.113% |
| 2026-02-17 | 84.47 | 85.59 | 83.33 | 83.85 | -0.202% | 344,507 | -3.876% |
| 2026-02-13 | 82.86 | 84.10 | 82.09 | 84.02 | +0.961% | 452,789 | -4.070% |
| 2026-02-12 | 84.45 | 85.12 | 82.26 | 83.22 | -0.478% | 406,445 | -3.148% |
| 2026-02-11 | 85.46 | 85.83 | 83.13 | 83.62 | -1.345% | 298,295 | -3.612% |
| 2026-02-10 | 87.98 | 87.98 | 83.75 | 84.76 | -1.201% | 411,869 | -4.908% |
| 2026-02-09 | 85.29 | 86.42 | 85.18 | 85.79 | -0.175% | 725,727 | -6.050% |
| 2026-02-06 | 85.11 | 86.34 | 84.88 | 85.94 | +1.897% | 489,754 | -6.214% |
| 2026-02-05 | 84.44 | 85.65 | 83.49 | 84.34 | +0.226% | 565,992 | -4.434% |
| 2026-02-04 | 83.45 | 85.40 | 83.36 | 84.15 | +1.434% | 648,203 | -4.219% |
| 2026-02-03 | 80.07 | 83.29 | 79.37 | 82.96 | +3.843% | 861,530 | -2.845% |
| 2026-02-02 | 81.26 | 81.60 | 79.79 | 79.89 | -0.905% | 754,136 | +0.889% |
| 2026-01-30 | 79.68 | 82.66 | 73.78 | 80.62 | -0.836% | 923,770 | -0.025% |
| 2026-01-29 | 79.47 | 81.50 | 78.97 | 81.30 | +2.033% | 673,824 | -0.861% |
| 2026-01-28 | 80.29 | 80.92 | 79.60 | 79.68 | -0.661% | 435,516 | +1.155% |
| 2026-01-27 | 80.53 | 80.87 | 79.62 | 80.21 | -0.236% | 422,432 | +0.486% |
| 2026-01-26 | 80.42 | 81.16 | 79.33 | 80.40 | -0.050% | 352,673 | +0.249% |
| 2026-01-23 | 82.32 | 82.63 | 79.66 | 80.44 | -2.815% | 764,725 | +0.199% |
| 2026-01-22 | 82.45 | 83.64 | 81.92 | 82.77 | +0.853% | 479,560 | -2.622% |
| 2026-01-21 | 79.27 | 82.33 | 78.44 | 82.07 | +3.978% | 866,413 | -1.791% |
| 2026-01-20 | 78.65 | 80.19 | 78.36 | 78.93 | -1.288% | 432,855 | +2.116% |
| 2026-01-16 | 81.33 | 81.61 | 79.87 | 79.96 | -1.781% | 365,149 | +0.800% |
| 2026-01-15 | 80.11 | 81.45 | 79.29 | 81.41 | +2.133% | 540,007 | -0.995% |
| 2026-01-14 | 78.04 | 79.88 | 78.04 | 79.71 | +1.879% | 505,794 | +1.117% |
| 2026-01-13 | 79.63 | 80.01 | 77.71 | 78.24 | -1.424% | 566,406 | +3.016% |
| 2026-01-12 | 78.36 | 79.41 | 78.31 | 79.37 | +0.303% | 544,024 | +1.550% |
| 2026-01-09 | 79.11 | 79.55 | 78.00 | 79.13 | +0.177% | 422,241 | +1.858% |
| 2026-01-08 | 76.72 | 79.56 | 76.72 | 78.99 | +2.758% | 478,756 | +2.038% |
| 2026-01-07 | 76.35 | 76.93 | 75.74 | 76.87 | +0.879% | 298,658 | +4.852% |
| 2026-01-06 | 75.20 | 76.24 | 74.85 | 76.20 | +0.581% | 321,787 | +5.774% |
| 2026-01-05 | 73.84 | 76.82 | 73.38 | 75.76 | +2.406% | 407,085 | +6.389% |
| 2026-01-02 | 74.17 | 74.55 | 73.31 | 73.98 | -0.390% | 328,272 | +8.948% |
| 2025-12-31 | 75.35 | 75.35 | 73.55 | 74.27 | -1.289% | 549,538 | +8.523% |
| 2025-12-30 | 75.71 | 75.75 | 74.80 | 75.24 | -0.817% | 435,756 | +7.124% |
| 2025-12-29 | 76.36 | 76.50 | 75.35 | 75.86 | -0.184% | 309,514 | +6.248% |
| 2025-12-26 | 76.34 | 76.64 | 75.79 | 76.00 | -0.770% | 285,935 | +6.053% |
| 2025-12-24 | 76.55 | 76.84 | 76.09 | 76.59 | +0.222% | 207,448 | +5.236% |
| 2025-12-23 | 77.85 | 77.85 | 76.35 | 76.42 | -1.559% | 389,876 | +5.470% |
| 2025-12-22 | 77.59 | 78.28 | 77.09 | 77.63 | +0.116% | 422,094 | +3.826% |
| 2025-12-19 | 77.66 | 78.28 | 77.11 | 77.54 | -0.449% | 1,011,305 | +3.946% |
| 2025-12-18 | 78.30 | 78.61 | 77.51 | 77.89 | +0.490% | 553,467 | +3.479% |
| 2025-12-17 | 78.00 | 78.32 | 76.79 | 77.51 | -0.347% | 775,433 | +3.987% |
| 2025-12-16 | 78.51 | 78.98 | 77.58 | 77.78 | -1.119% | 462,362 | +3.626% |
| 2025-12-15 | 78.74 | 78.99 | 77.69 | 78.66 | +0.911% | 604,000 | +2.466% |
| 2025-12-12 | 78.78 | 78.78 | 77.25 | 77.95 | -0.396% | 607,347 | +3.400% |
| 2025-12-11 | 77.66 | 78.86 | 77.51 | 78.26 | +0.682% | 474,938 | +2.990% |
| 2025-12-10 | 76.00 | 78.65 | 76.00 | 77.73 | +2.223% | 587,119 | +3.692% |
| 2025-12-09 | 76.71 | 77.42 | 75.75 | 76.04 | -0.614% | 337,557 | +5.997% |
| 2025-12-08 | 76.69 | 77.50 | 76.36 | 76.51 | -0.052% | 289,726 | +5.346% |
| 2025-12-05 | 76.33 | 76.94 | 76.04 | 76.55 | -0.338% | 310,165 | +5.291% |
| 2025-12-04 | 76.44 | 77.63 | 76.02 | 76.81 | +0.130% | 322,090 | +4.934% |
| 2025-12-03 | 75.69 | 77.12 | 75.69 | 76.71 | +1.576% | 441,162 | +5.071% |
| 2025-12-02 | 76.57 | 76.60 | 75.36 | 75.52 | -0.840% | 342,416 | +6.727% |
| 2025-12-01 | 75.26 | 76.64 | 75.26 | 76.16 | +0.528% | 304,065 | +5.830% |
| 2025-11-28 | 75.92 | 76.44 | 75.64 | 75.76 | -0.184% | 140,382 | +6.389% |
| 2025-11-26 | 75.87 | 76.86 | 75.87 | 75.90 | -0.472% | 581,685 | +6.192% |
| 2025-11-25 | 74.42 | 77.15 | 74.42 | 76.26 | +2.707% | 480,701 | +5.691% |
| 2025-11-24 | 73.95 | 74.65 | 73.28 | 74.25 | +0.081% | 332,526 | +8.552% |
| 2025-11-21 | 72.24 | 74.92 | 72.11 | 74.19 | +3.386% | 325,711 | +8.640% |
| 2025-11-20 | 72.66 | 73.75 | 71.72 | 71.76 | -0.278% | 357,414 | +12.319% |
| 2025-11-19 | 71.82 | 72.25 | 70.99 | 71.96 | +0.391% | 496,686 | +12.007% |
| 2025-11-18 | 70.15 | 72.34 | 69.58 | 71.68 | +1.775% | 511,762 | +12.444% |
| 2025-11-17 | 72.82 | 72.97 | 69.92 | 70.43 | -3.375% | 689,289 | +14.440% |
| 2025-11-14 | 72.32 | 73.12 | 71.38 | 72.89 | +0.510% | 285,207 | +10.578% |
| 2025-11-13 | 73.70 | 74.45 | 72.10 | 72.52 | -1.881% | 359,592 | +11.142% |
| 2025-11-12 | 74.84 | 76.06 | 73.87 | 73.91 | -1.335% | 658,279 | +9.052% |
| 2025-11-11 | 73.78 | 75.46 | 73.43 | 74.91 | +1.435% | 367,299 | +7.596% |
| 2025-11-10 | 73.80 | 74.49 | 72.98 | 73.85 | +0.231% | 379,016 | +9.140% |
| 2025-11-07 | 72.84 | 73.68 | 72.35 | 73.68 | +1.070% | 371,729 | +9.392% |
| 2025-11-06 | 72.56 | 73.66 | 72.29 | 72.90 | -0.328% | 461,775 | +10.562% |
| 2025-11-05 | 72.44 | 73.47 | 71.98 | 73.14 | +0.952% | 318,715 | +10.200% |
| 2025-11-04 | 71.46 | 72.69 | 70.70 | 72.45 | +0.221% | 440,582 | +11.249% |
| 2025-11-03 | 71.66 | 72.34 | 70.65 | 72.29 | +0.935% | 545,686 | +11.495% |
| 2025-10-31 | 71.57 | 71.97 | 70.55 | 71.62 | -0.070% | 495,703 | +12.538% |
| 2025-10-30 | 71.75 | 73.52 | 71.50 | 71.67 | -0.954% | 719,471 | +12.460% |
| 2025-10-29 | 73.28 | 75.04 | 72.16 | 72.36 | -0.890% | 864,687 | +11.388% |
| 2025-10-28 | 75.19 | 75.19 | 72.02 | 73.01 | -1.881% | 581,132 | +10.396% |
| 2025-10-27 | 74.75 | 75.07 | 74.09 | 74.41 | +0.527% | 557,916 | +8.319% |
| 2025-10-24 | 73.30 | 74.18 | 73.11 | 74.02 | +2.125% | 398,436 | +8.889% |
| 2025-10-23 | 72.84 | 73.45 | 72.28 | 72.48 | -0.821% | 328,802 | +11.203% |
| 2025-10-22 | 73.63 | 74.33 | 72.59 | 73.08 | -0.246% | 378,817 | +10.290% |
| 2025-10-21 | 73.21 | 73.43 | 72.36 | 73.26 | +0.923% | 340,458 | +10.019% |
| 2025-10-20 | 71.09 | 72.91 | 70.95 | 72.59 | +2.514% | 362,660 | +11.035% |
| 2025-10-17 | 70.26 | 71.03 | 69.09 | 70.81 | +2.017% | 385,944 | +13.826% |
| 2025-10-16 | 73.28 | 73.64 | 68.80 | 69.41 | -5.821% | 826,342 | +16.122% |
| 2025-10-15 | 76.00 | 76.00 | 73.13 | 73.70 | -1.550% | 329,027 | +9.362% |
| 2025-10-14 | 72.14 | 75.33 | 72.14 | 74.86 | +3.227% | 362,985 | +7.668% |
| 2025-10-13 | 72.02 | 72.81 | 71.43 | 72.52 | +1.911% | 316,515 | +11.142% |
| 2025-10-10 | 74.24 | 75.36 | 71.08 | 71.16 | -3.695% | 626,689 | +13.266% |
| 2025-10-09 | 74.26 | 74.27 | 73.38 | 73.89 | -0.404% | 342,452 | +9.081% |
| 2025-10-08 | 74.77 | 74.77 | 73.67 | 74.19 | -0.121% | 446,532 | +8.640% |
| 2025-10-07 | 75.12 | 75.37 | 73.87 | 74.28 | -0.801% | 479,289 | +8.508% |
| 2025-10-06 | 74.54 | 76.03 | 73.84 | 74.88 | +1.477% | 407,907 | +7.639% |
| 2025-10-03 | 73.48 | 74.70 | 73.48 | 73.79 | +0.834% | 380,279 | +9.229% |
| 2025-10-02 | 72.90 | 73.46 | 72.32 | 73.18 | +0.205% | 319,007 | +10.139% |
| 2025-10-01 | 72.72 | 73.33 | 72.15 | 73.03 | -0.382% | 314,449 | +10.366% |
| 2025-09-30 | 74.45 | 74.63 | 72.71 | 73.31 | -1.386% | 353,728 | +9.944% |
| 2025-09-29 | 74.91 | 74.91 | 73.42 | 74.34 | -0.695% | 410,635 | +8.421% |
| 2025-09-26 | 74.83 | 75.53 | 74.39 | 74.86 | +0.120% | 427,277 | +7.668% |
| 2025-09-25 | 74.80 | 75.14 | 74.20 | 74.77 | +0.080% | 245,837 | +7.797% |
| 2025-09-24 | 74.84 | 75.53 | 74.38 | 74.71 | -0.387% | 423,187 | +7.884% |
| 2025-09-23 | 75.07 | 76.52 | 74.74 | 75.00 | -0.160% | 485,082 | +7.467% |
| 2025-09-22 | 75.35 | 75.81 | 74.95 | 75.12 | -1.041% | 406,715 | +7.295% |
| 2025-09-19 | 76.33 | 76.47 | 75.14 | 75.91 | -0.654% | 1,225,337 | +6.178% |
| 2025-09-18 | 74.43 | 76.58 | 74.43 | 76.41 | +3.048% | 512,368 | +5.484% |
| 2025-09-17 | 74.15 | 75.98 | 73.80 | 74.15 | +0.529% | 469,529 | +8.699% |
| 2025-09-16 | 74.05 | 74.49 | 72.90 | 73.76 | -0.338% | 543,211 | +9.273% |
| 2025-09-15 | 74.43 | 75.01 | 73.82 | 74.01 | -0.497% | 469,302 | +8.904% |
| 2025-09-12 | 74.47 | 74.90 | 73.99 | 74.38 | -0.335% | 338,843 | +8.362% |
| 2025-09-11 | 73.91 | 74.79 | 73.67 | 74.63 | +0.960% | 392,651 | +7.999% |
| 2025-09-10 | 73.63 | 74.64 | 73.52 | 73.92 | +0.736% | 426,404 | +9.037% |
| 2025-09-09 | 73.29 | 73.72 | 72.91 | 73.38 | -0.299% | 452,415 | +9.839% |
| 2025-09-08 | 74.14 | 74.33 | 72.86 | 73.60 | -0.581% | 361,999 | +9.511% |
| 2025-09-05 | 74.83 | 75.46 | 73.47 | 74.03 | -0.591% | 368,287 | +8.875% |
| 2025-09-04 | 73.24 | 74.51 | 73.24 | 74.47 | +2.238% | 288,724 | +8.232% |
| 2025-09-03 | 72.51 | 73.72 | 72.31 | 72.84 | +0.262% | 257,836 | +10.653% |
| 2025-09-02 | 72.20 | 72.95 | 71.97 | 72.65 | -0.860% | 283,380 | +10.943% |
| 2025-08-29 | 73.63 | 74.00 | 72.94 | 73.28 | -0.421% | 345,897 | +9.989% |
| 2025-08-28 | 74.38 | 74.38 | 73.21 | 73.59 | -0.312% | 354,989 | +9.526% |
| 2025-08-27 | 72.69 | 74.31 | 72.69 | 73.82 | +1.096% | 395,609 | +9.185% |
| 2025-08-26 | 71.64 | 73.53 | 71.64 | 73.02 | +1.628% | 408,977 | +10.381% |
| 2025-08-25 | 71.75 | 72.33 | 71.73 | 71.85 | -0.264% | 316,190 | +12.178% |
| 2025-08-22 | 69.69 | 72.62 | 69.48 | 72.04 | +4.270% | 837,000 | +11.882% |
| 2025-08-21 | 69.31 | 69.78 | 69.00 | 69.09 | -0.832% | 280,650 | +16.659% |
| 2025-08-20 | 70.15 | 70.27 | 68.92 | 69.67 | -0.500% | 392,318 | +15.688% |
| 2025-08-19 | 69.73 | 70.94 | 69.70 | 70.02 | -0.200% | 363,580 | +15.110% |
| 2025-08-18 | 69.78 | 70.23 | 69.58 | 70.16 | +0.272% | 324,986 | +14.880% |
| 2025-08-15 | 71.39 | 71.39 | 69.89 | 69.97 | -1.838% | 427,337 | +15.192% |
| 2025-08-14 | 70.95 | 71.34 | 70.51 | 71.28 | -0.489% | 392,816 | +13.075% |
| 2025-08-13 | 70.66 | 71.86 | 70.40 | 71.63 | +2.270% | 412,936 | +12.523% |
| 2025-08-12 | 67.73 | 70.15 | 67.48 | 70.04 | +4.257% | 366,473 | +15.077% |
| 2025-08-11 | 67.24 | 67.34 | 66.69 | 67.18 | +0.119% | 369,121 | +19.976% |
| 2025-08-08 | 66.60 | 67.32 | 65.98 | 67.10 | +1.636% | 453,764 | +20.119% |
| 2025-08-07 | 67.31 | 67.31 | 65.91 | 66.02 | -1.197% | 385,622 | +22.084% |
| 2025-08-06 | 67.43 | 67.58 | 66.82 | 66.82 | -0.580% | 409,543 | +20.623% |
| 2025-08-05 | 66.60 | 67.28 | 65.47 | 67.21 | +0.916% | 459,102 | +19.923% |
| 2025-08-04 | 66.14 | 66.60 | 65.79 | 66.60 | +1.047% | 412,448 | +21.021% |
| 2025-08-01 | 67.33 | 67.55 | 65.43 | 65.91 | -3.570% | 639,760 | +22.288% |
| 2025-07-31 | 68.03 | 68.94 | 67.50 | 68.35 | -0.408% | 794,042 | +17.922% |
| 2025-07-30 | 70.10 | 70.43 | 68.48 | 68.63 | -1.873% | 963,908 | +17.441% |
| 2025-07-29 | 66.57 | 70.27 | 66.57 | 69.94 | +5.331% | 1,220,809 | +15.242% |
| 2025-07-28 | 66.10 | 66.90 | 65.95 | 66.40 | -0.030% | 700,022 | +21.386% |
| 2025-07-25 | 65.58 | 66.42 | 64.64 | 66.42 | +1.127% | 614,394 | +21.349% |
| 2025-07-24 | 66.21 | 66.58 | 65.46 | 65.68 | -1.189% | 327,932 | +22.716% |
| 2025-07-23 | 67.10 | 67.10 | 65.95 | 66.47 | -0.598% | 486,298 | +21.258% |
| 2025-07-22 | 66.55 | 67.46 | 66.38 | 66.87 | +0.285% | 385,996 | +20.532% |
| 2025-07-21 | 67.45 | 67.85 | 66.62 | 66.68 | -0.980% | 251,657 | +20.876% |
| 2025-07-18 | 67.69 | 67.83 | 66.89 | 67.34 | -0.059% | 226,882 | +19.691% |
| 2025-07-17 | 66.58 | 67.68 | 66.58 | 67.38 | +1.400% | 286,035 | +19.620% |
| 2025-07-16 | 66.35 | 66.80 | 65.13 | 66.45 | +1.034% | 265,419 | +21.294% |
| 2025-07-15 | 67.99 | 68.11 | 65.76 | 65.77 | -3.761% | 396,625 | +22.548% |
| 2025-07-14 | 67.30 | 68.37 | 67.08 | 68.34 | +1.319% | 319,632 | +17.940% |
| 2025-07-11 | 66.95 | 67.71 | 66.47 | 67.45 | +0.015% | 398,306 | +19.496% |
| 2025-07-10 | 67.03 | 68.10 | 67.03 | 67.44 | +0.253% | 397,969 | +19.514% |
| 2025-07-09 | 67.73 | 67.82 | 66.92 | 67.27 | +0.074% | 223,158 | +19.816% |
| 2025-07-08 | 67.11 | 68.06 | 67.09 | 67.22 | +0.283% | 421,216 | +19.905% |
| 2025-07-07 | 67.40 | 68.44 | 66.86 | 67.03 | -1.048% | 324,914 | +20.245% |
| 2025-07-03 | 67.64 | 68.18 | 66.85 | 67.74 | +1.014% | 223,703 | +18.984% |
| 2025-07-02 | 66.68 | 67.13 | 65.80 | 67.06 | +1.131% | 384,738 | +20.191% |
| 2025-07-01 | 64.30 | 67.22 | 64.30 | 66.31 | +2.488% | 383,526 | +21.550% |
| 2025-06-30 | 65.13 | 65.42 | 64.60 | 64.70 | -0.339% | 382,325 | +24.575% |
| 2025-06-27 | 65.19 | 65.20 | 64.45 | 64.92 | +0.185% | 657,511 | +24.153% |
| 2025-06-26 | 63.38 | 64.89 | 63.23 | 64.80 | +2.613% | 290,040 | +24.383% |
| 2025-06-25 | 63.27 | 63.50 | 62.79 | 63.15 | -0.190% | 295,971 | +27.633% |
| 2025-06-24 | 63.40 | 64.06 | 62.89 | 63.27 | +1.232% | 339,346 | +27.391% |
| 2025-06-23 | 60.58 | 62.54 | 60.53 | 62.50 | +2.610% | 479,646 | +28.960% |
| 2025-06-20 | 61.12 | 61.33 | 60.56 | 60.91 | +0.412% | 612,665 | +32.326% |
| 2025-06-18 | 59.66 | 60.91 | 59.54 | 60.66 | +1.523% | 263,240 | +32.872% |
| 2025-06-17 | 60.00 | 60.60 | 59.61 | 59.75 | -1.289% | 315,829 | +34.895% |
| 2025-06-16 | 61.39 | 61.53 | 60.41 | 60.53 | -0.313% | 356,507 | +33.157% |
| 2025-06-13 | 61.40 | 61.59 | 60.46 | 60.72 | -2.614% | 418,515 | +32.740% |
| 2025-06-12 | 62.21 | 62.46 | 61.50 | 62.35 | -0.399% | 260,845 | +29.270% |
| 2025-06-11 | 63.54 | 63.55 | 62.22 | 62.60 | -0.871% | 215,717 | +28.754% |
| 2025-06-10 | 62.43 | 63.66 | 62.43 | 63.15 | +1.202% | 211,193 | +27.633% |
| 2025-06-09 | 62.18 | 63.16 | 62.03 | 62.40 | +0.532% | 241,655 | +29.167% |
| 2025-06-06 | 61.93 | 62.15 | 61.45 | 62.07 | +2.122% | 233,268 | +29.853% |
| 2025-06-05 | 60.71 | 61.21 | 60.38 | 60.78 | -0.033% | 221,803 | +32.609% |
| 2025-06-04 | 61.29 | 61.62 | 60.67 | 60.80 | -1.154% | 232,743 | +32.566% |
| 2025-06-03 | 60.72 | 61.85 | 60.40 | 61.51 | +1.234% | 301,307 | +31.036% |
| 2025-06-02 | 61.14 | 61.16 | 60.22 | 60.76 | -1.155% | 303,609 | +32.653% |
| 2025-05-30 | 61.62 | 61.80 | 60.95 | 61.47 | -0.663% | 358,721 | +31.121% |
| 2025-05-29 | 61.94 | 61.94 | 61.39 | 61.88 | +0.471% | 237,049 | +30.252% |
| 2025-05-28 | 62.38 | 62.56 | 61.51 | 61.59 | -1.708% | 353,986 | +30.865% |
| 2025-05-27 | 62.29 | 62.80 | 61.39 | 62.66 | +2.352% | 281,397 | +28.631% |
| 2025-05-23 | 59.85 | 61.36 | 59.85 | 61.22 | -0.147% | 370,169 | +31.656% |
| 2025-05-22 | 61.00 | 61.95 | 60.82 | 61.31 | -0.503% | 325,403 | +31.463% |
| 2025-05-21 | 62.12 | 62.52 | 61.34 | 61.62 | -1.941% | 586,470 | +30.802% |
| 2025-05-20 | 63.03 | 63.29 | 62.71 | 62.84 | -0.821% | 223,021 | +28.262% |
| 2025-05-19 | 62.58 | 63.38 | 62.44 | 63.36 | -0.142% | 275,894 | +27.210% |
| 2025-05-16 | 63.17 | 63.62 | 62.70 | 63.45 | +0.269% | 381,055 | +27.029% |
| 2025-05-15 | 63.16 | 63.57 | 62.95 | 63.28 | +0.381% | 176,168 | +27.370% |
| 2025-05-14 | 63.18 | 63.60 | 62.98 | 63.04 | -0.849% | 277,741 | +27.855% |
| 2025-05-13 | 63.30 | 63.75 | 62.62 | 63.58 | +1.049% | 481,444 | +26.769% |
| 2025-05-12 | 63.27 | 63.97 | 62.48 | 62.92 | +4.241% | 452,229 | +28.099% |
| 2025-05-09 | 60.68 | 60.77 | 59.90 | 60.36 | -0.527% | 185,185 | +33.532% |
| 2025-05-08 | 59.99 | 61.11 | 59.87 | 60.68 | +2.103% | 386,713 | +32.828% |
| 2025-05-07 | 60.24 | 60.47 | 59.23 | 59.43 | -0.369% | 297,227 | +35.622% |
| 2025-05-06 | 59.38 | 60.29 | 58.91 | 59.65 | -0.848% | 281,601 | +35.122% |
| 2025-05-05 | 59.65 | 61.13 | 59.65 | 60.16 | -0.529% | 289,093 | +33.976% |
| 2025-05-02 | 59.82 | 60.92 | 59.39 | 60.48 | 0.000% | 390,805 | +33.267% |