CFR
Cullen/Frost Bankers Inc.
stockNYSE
At CloseOct 20, 2026 3:59:56 PM EDT
156.07USD+1.867%(+2.86)357,238
CFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 153.57 | 156.64 | 152.71 | 156.02 | +1.834% | 357,238 | 0.000% |
| 2026-10-19 | 154.53 | 155.53 | 153.17 | 153.21 | -1.187% | 314,814 | +1.834% |
| 2026-10-16 | 152.95 | 157.15 | 152.95 | 155.05 | +0.610% | 510,375 | +0.626% |
| 2026-10-15 | 152.48 | 154.69 | 151.78 | 154.11 | +1.676% | 359,350 | +1.239% |
| 2026-10-14 | 149.57 | 152.06 | 149.00 | 151.57 | +0.007% | 446,171 | +2.936% |
| 2026-10-13 | 152.70 | 152.97 | 150.52 | 151.56 | -0.138% | 472,381 | +2.943% |
| 2026-10-12 | 150.81 | 153.07 | 150.81 | 151.77 | +1.018% | 343,025 | +2.800% |
| 2026-10-09 | 152.03 | 152.34 | 150.02 | 150.24 | -1.391% | 385,334 | +3.847% |
| 2026-10-08 | 149.90 | 152.59 | 149.57 | 152.36 | +1.323% | 541,224 | +2.402% |
| 2026-10-07 | 150.72 | 152.47 | 145.56 | 150.37 | -1.693% | 397,672 | +3.757% |
| 2026-10-06 | 154.05 | 154.76 | 151.99 | 152.96 | -0.566% | 344,482 | +2.001% |
| 2026-10-05 | 155.54 | 156.10 | 152.86 | 153.83 | -0.780% | 514,588 | +1.424% |
| 2026-10-02 | 153.83 | 155.78 | 153.83 | 155.04 | +1.016% | 322,743 | +0.632% |
| 2026-10-01 | 151.51 | 154.96 | 150.22 | 153.48 | +0.531% | 423,550 | +1.655% |
| 2026-09-30 | 153.72 | 154.66 | 152.66 | 152.67 | -0.999% | 435,666 | +2.194% |
| 2026-09-29 | 155.97 | 157.54 | 153.79 | 154.21 | -1.413% | 420,828 | +1.174% |
| 2026-09-28 | 157.48 | 157.62 | 155.87 | 156.42 | -0.635% | 493,019 | -0.256% |
| 2026-09-25 | 157.14 | 158.22 | 156.25 | 157.42 | +0.775% | 485,670 | -0.889% |
| 2026-09-24 | 155.05 | 156.81 | 153.97 | 156.21 | +1.264% | 535,030 | -0.122% |
| 2026-09-23 | 155.81 | 157.08 | 153.74 | 154.26 | -1.210% | 406,753 | +1.141% |
| 2026-09-22 | 159.52 | 159.52 | 155.96 | 156.15 | -1.632% | 470,143 | -0.083% |
| 2026-09-21 | 160.83 | 160.83 | 158.67 | 158.74 | -0.663% | 443,247 | -1.713% |
| 2026-09-18 | 159.56 | 160.05 | 157.93 | 159.80 | +0.100% | 1,376,779 | -2.365% |
| 2026-09-17 | 160.63 | 161.04 | 158.54 | 159.64 | +0.125% | 450,916 | -2.268% |
| 2026-09-16 | 161.92 | 162.13 | 157.55 | 159.44 | -1.677% | 596,615 | -2.145% |
| 2026-09-15 | 163.62 | 165.40 | 161.56 | 162.16 | -0.753% | 459,031 | -3.786% |
| 2026-09-14 | 163.15 | 165.13 | 163.15 | 163.39 | +0.288% | 569,804 | -4.511% |
| 2026-09-11 | 163.74 | 166.75 | 161.87 | 162.92 | +0.160% | 435,583 | -4.235% |
| 2026-09-10 | 162.27 | 162.93 | 160.76 | 162.66 | +0.482% | 493,062 | -4.082% |
| 2026-09-09 | 163.97 | 163.97 | 161.27 | 161.88 | -1.057% | 453,277 | -3.620% |
| 2026-09-08 | 166.15 | 166.24 | 163.51 | 163.61 | +0.609% | 501,745 | -4.639% |
| 2026-09-04 | 161.87 | 163.91 | 161.87 | 162.62 | -0.068% | 543,694 | -4.059% |
| 2026-09-03 | 162.41 | 164.43 | 162.28 | 162.73 | +0.662% | 514,962 | -4.123% |
| 2026-09-02 | 159.92 | 162.97 | 157.63 | 161.66 | +2.110% | 431,702 | -3.489% |
| 2026-09-01 | 160.43 | 161.81 | 157.95 | 158.32 | -1.585% | 529,890 | -1.453% |
| 2026-08-31 | 161.01 | 161.46 | 159.55 | 160.87 | -0.507% | 612,269 | -3.015% |
| 2026-08-28 | 162.18 | 162.59 | 161.35 | 161.69 | +0.186% | 382,194 | -3.507% |
| 2026-08-27 | 164.83 | 164.83 | 160.32 | 161.39 | -1.151% | 568,229 | -3.327% |
| 2026-08-26 | 163.92 | 165.13 | 162.47 | 163.27 | -0.067% | 378,446 | -4.440% |
| 2026-08-25 | 164.24 | 166.35 | 162.40 | 163.38 | -0.614% | 319,655 | -4.505% |
| 2026-08-24 | 164.66 | 166.44 | 164.14 | 164.39 | +0.122% | 347,848 | -5.092% |
| 2026-08-21 | 165.73 | 166.13 | 163.72 | 164.19 | -0.376% | 544,392 | -4.976% |
| 2026-08-20 | 164.33 | 165.88 | 163.09 | 164.81 | +0.067% | 380,140 | -5.333% |
| 2026-08-19 | 167.20 | 167.81 | 163.82 | 164.70 | -1.572% | 561,879 | -5.270% |
| 2026-08-18 | 168.01 | 169.34 | 166.97 | 167.33 | -0.440% | 427,599 | -6.759% |
| 2026-08-17 | 169.55 | 170.80 | 167.70 | 168.07 | -1.182% | 333,162 | -7.170% |
| 2026-08-14 | 168.41 | 170.34 | 166.83 | 170.08 | +0.884% | 608,205 | -8.267% |
| 2026-08-13 | 169.04 | 170.00 | 168.21 | 168.59 | +0.345% | 435,505 | -7.456% |
| 2026-08-12 | 165.67 | 168.29 | 165.01 | 168.01 | +1.205% | 495,941 | -7.136% |
| 2026-08-11 | 165.51 | 166.96 | 165.29 | 166.01 | +0.217% | 464,417 | -6.018% |
| 2026-08-10 | 163.72 | 165.79 | 162.32 | 165.65 | +0.699% | 512,194 | -5.813% |
| 2026-08-07 | 163.93 | 165.09 | 162.36 | 164.50 | -0.158% | 619,976 | -5.155% |
| 2026-08-06 | 167.58 | 167.58 | 164.44 | 164.76 | -0.825% | 589,366 | -5.305% |
| 2026-08-05 | 169.19 | 169.19 | 165.91 | 166.13 | -1.266% | 597,829 | -6.086% |
| 2026-08-04 | 168.03 | 170.29 | 167.65 | 168.26 | -0.403% | 625,398 | -7.274% |
| 2026-08-03 | 166.56 | 169.68 | 166.10 | 168.94 | +1.563% | 762,792 | -7.648% |
| 2026-07-31 | 164.79 | 167.43 | 164.12 | 166.34 | +1.743% | 890,505 | -6.204% |
| 2026-07-30 | 169.09 | 169.09 | 162.09 | 163.49 | -2.061% | 853,156 | -4.569% |
| 2026-07-29 | 165.15 | 168.65 | 164.85 | 166.93 | -0.078% | 690,956 | -6.536% |
| 2026-07-28 | 161.76 | 167.68 | 161.65 | 167.06 | +1.940% | 708,232 | -6.608% |
| 2026-07-27 | 164.76 | 166.25 | 163.46 | 163.88 | -0.213% | 682,204 | -4.796% |
| 2026-07-24 | 162.04 | 165.16 | 161.43 | 164.23 | +1.716% | 749,143 | -4.999% |
| 2026-07-23 | 161.74 | 161.92 | 159.75 | 161.46 | -0.493% | 611,386 | -3.369% |
| 2026-07-22 | 160.60 | 163.04 | 160.60 | 162.26 | -0.105% | 648,307 | -3.846% |
| 2026-07-21 | 162.04 | 162.66 | 160.68 | 162.43 | +0.222% | 915,499 | -3.946% |
| 2026-07-20 | 162.30 | 162.43 | 159.26 | 162.07 | +0.260% | 1,033,686 | -3.733% |
| 2026-07-17 | 162.71 | 163.67 | 160.78 | 161.65 | -1.144% | 398,210 | -3.483% |
| 2026-07-16 | 159.34 | 163.81 | 159.34 | 163.52 | +3.122% | 386,596 | -4.587% |
| 2026-07-15 | 157.99 | 159.54 | 157.13 | 158.57 | +0.756% | 343,779 | -1.608% |
| 2026-07-14 | 157.84 | 159.48 | 156.86 | 157.38 | -0.329% | 442,530 | -0.864% |
| 2026-07-13 | 157.78 | 158.20 | 156.49 | 157.90 | +0.663% | 550,184 | -1.191% |
| 2026-07-10 | 156.05 | 157.69 | 155.51 | 156.86 | +1.102% | 460,964 | -0.536% |
| 2026-07-09 | 153.93 | 156.21 | 153.80 | 155.15 | +0.930% | 480,062 | +0.561% |
| 2026-07-08 | 156.27 | 156.74 | 152.19 | 153.72 | -2.270% | 832,665 | +1.496% |
| 2026-07-07 | 157.00 | 157.51 | 156.02 | 157.29 | +0.659% | 490,368 | -0.807% |
| 2026-07-06 | 155.95 | 156.81 | 154.87 | 156.26 | +0.904% | 531,950 | -0.154% |
| 2026-07-02 | 156.85 | 157.34 | 153.66 | 154.86 | -0.571% | 423,652 | +0.749% |
| 2026-07-01 | 153.26 | 157.07 | 152.43 | 155.75 | +0.796% | 533,957 | +0.173% |
| 2026-06-30 | 154.18 | 155.35 | 153.50 | 154.52 | -0.162% | 366,419 | +0.971% |
| 2026-06-29 | 154.29 | 156.21 | 153.47 | 154.77 | -0.348% | 608,834 | +0.808% |
| 2026-06-26 | 154.44 | 155.41 | 152.85 | 155.31 | +1.179% | 849,482 | +0.457% |
| 2026-06-25 | 150.99 | 153.81 | 150.36 | 153.50 | +1.723% | 691,255 | +1.642% |
| 2026-06-24 | 150.30 | 151.49 | 148.66 | 150.90 | +0.613% | 578,991 | +3.393% |
| 2026-06-23 | 149.93 | 150.28 | 149.00 | 149.98 | +0.395% | 597,706 | +4.027% |
| 2026-06-22 | 146.31 | 149.47 | 145.48 | 149.39 | +2.561% | 560,681 | +4.438% |
| 2026-06-18 | 147.18 | 147.47 | 145.26 | 145.66 | +0.076% | 1,216,785 | +7.112% |
| 2026-06-17 | 145.64 | 147.31 | 143.62 | 145.55 | -0.513% | 817,633 | +7.193% |
| 2026-06-16 | 145.77 | 147.01 | 145.63 | 146.30 | +0.869% | 500,117 | +6.644% |
| 2026-06-15 | 148.17 | 148.60 | 144.81 | 145.04 | -2.000% | 1,333,961 | +7.570% |
| 2026-06-12 | 146.77 | 148.53 | 139.20 | 148.00 | +1.294% | 668,205 | +5.419% |
| 2026-06-11 | 145.22 | 146.42 | 144.62 | 146.11 | +1.114% | 560,054 | +6.783% |
| 2026-06-10 | 144.20 | 145.76 | 143.43 | 144.50 | +0.564% | 962,075 | +7.972% |
| 2026-06-09 | 141.60 | 144.80 | 141.60 | 143.69 | +2.016% | 637,880 | +8.581% |
| 2026-06-08 | 140.41 | 141.81 | 140.41 | 140.85 | +0.492% | 506,580 | +10.770% |
| 2026-06-05 | 138.63 | 141.60 | 138.27 | 140.16 | +1.661% | 589,591 | +11.316% |
| 2026-06-04 | 136.32 | 138.39 | 135.77 | 137.87 | +2.674% | 443,165 | +13.165% |
| 2026-06-03 | 135.17 | 135.67 | 134.08 | 134.28 | -0.930% | 541,332 | +16.190% |
| 2026-06-02 | 132.57 | 135.72 | 132.57 | 135.54 | +2.071% | 391,216 | +15.110% |
| 2026-06-01 | 134.42 | 136.25 | 132.76 | 132.79 | -2.014% | 416,955 | +17.494% |
| 2026-05-29 | 134.81 | 136.35 | 134.70 | 135.52 | -0.543% | 561,814 | +15.127% |
| 2026-05-28 | 137.22 | 138.07 | 135.94 | 136.26 | -1.039% | 465,896 | +14.502% |
| 2026-05-27 | 139.54 | 139.89 | 137.35 | 137.69 | -1.326% | 393,093 | +13.313% |
| 2026-05-26 | 139.20 | 140.82 | 138.58 | 139.54 | +0.115% | 386,349 | +11.810% |
| 2026-05-22 | 139.17 | 139.98 | 138.91 | 139.38 | +0.266% | 311,392 | +11.939% |
| 2026-05-21 | 138.92 | 140.25 | 137.94 | 139.01 | -0.530% | 514,211 | +12.237% |
| 2026-05-20 | 138.57 | 140.05 | 137.97 | 139.75 | +1.100% | 447,704 | +11.642% |
| 2026-05-19 | 137.70 | 138.79 | 136.12 | 138.23 | +0.334% | 639,689 | +12.870% |
| 2026-05-18 | 136.41 | 137.97 | 134.97 | 137.77 | +2.279% | 443,090 | +13.247% |
| 2026-05-15 | 135.72 | 135.87 | 133.55 | 134.70 | -0.407% | 559,763 | +15.828% |
| 2026-05-14 | 135.73 | 137.01 | 134.87 | 135.25 | +0.446% | 425,489 | +15.357% |
| 2026-05-13 | 136.00 | 137.15 | 134.42 | 134.65 | -1.094% | 891,672 | +15.871% |
| 2026-05-12 | 136.00 | 136.38 | 133.35 | 136.14 | +0.361% | 649,734 | +14.603% |
| 2026-05-11 | 139.49 | 139.94 | 135.17 | 135.65 | -2.305% | 936,553 | +15.017% |
| 2026-05-08 | 139.00 | 139.43 | 138.28 | 138.85 | +0.209% | 428,498 | +12.366% |
| 2026-05-07 | 140.34 | 141.76 | 138.26 | 138.56 | -1.549% | 466,386 | +12.601% |
| 2026-05-06 | 140.78 | 142.72 | 140.44 | 140.74 | +0.178% | 564,973 | +10.857% |
| 2026-05-05 | 140.03 | 141.16 | 139.51 | 140.49 | +0.854% | 672,947 | +11.054% |
| 2026-05-04 | 139.37 | 141.09 | 137.93 | 139.30 | -0.755% | 551,645 | +12.003% |
| 2026-05-01 | 144.67 | 144.81 | 140.28 | 140.36 | -3.153% | 649,664 | +11.157% |
| 2026-04-30 | 140.19 | 147.33 | 140.19 | 144.93 | +1.492% | 780,245 | +7.652% |
| 2026-04-29 | 144.63 | 144.63 | 141.79 | 142.80 | -0.446% | 593,426 | +9.258% |
| 2026-04-28 | 145.09 | 145.29 | 143.05 | 143.44 | -0.084% | 409,410 | +8.770% |
| 2026-04-27 | 142.11 | 144.72 | 141.85 | 143.56 | +1.528% | 524,933 | +8.679% |
| 2026-04-24 | 144.56 | 145.67 | 141.06 | 141.40 | -2.409% | 451,024 | +10.339% |
| 2026-04-23 | 143.63 | 145.29 | 143.16 | 144.89 | +1.300% | 363,293 | +7.682% |
| 2026-04-22 | 143.20 | 143.97 | 141.97 | 143.03 | +0.182% | 518,591 | +9.082% |
| 2026-04-21 | 144.41 | 145.88 | 142.75 | 142.77 | -1.136% | 548,540 | +9.281% |
| 2026-04-20 | 143.08 | 145.59 | 143.08 | 144.41 | +0.754% | 445,351 | +8.040% |
| 2026-04-17 | 142.32 | 144.84 | 141.87 | 143.33 | +1.272% | 559,201 | +8.854% |
| 2026-04-16 | 141.96 | 142.30 | 141.13 | 141.53 | -0.338% | 341,680 | +10.238% |
| 2026-04-15 | 142.35 | 142.75 | 140.79 | 142.01 | -0.246% | 487,527 | +9.866% |
| 2026-04-14 | 142.46 | 142.75 | 141.21 | 142.36 | -0.510% | 504,972 | +9.595% |
| 2026-04-13 | 142.69 | 143.11 | 140.28 | 143.09 | +0.414% | 435,020 | +9.036% |
| 2026-04-10 | 144.96 | 144.96 | 142.00 | 142.50 | -1.697% | 468,404 | +9.488% |
| 2026-04-09 | 142.48 | 145.35 | 142.46 | 144.96 | +1.356% | 725,775 | +7.630% |
| 2026-04-08 | 142.57 | 144.74 | 142.31 | 143.02 | +1.982% | 802,424 | +9.090% |
| 2026-04-07 | 140.87 | 141.28 | 139.72 | 140.24 | +0.214% | 358,672 | +11.252% |
| 2026-04-06 | 138.15 | 140.19 | 138.15 | 139.94 | +0.989% | 291,085 | +11.491% |
| 2026-04-02 | 137.56 | 140.01 | 136.76 | 138.57 | -0.058% | 453,279 | +12.593% |
| 2026-04-01 | 137.86 | 139.69 | 137.86 | 138.65 | +1.145% | 491,253 | +12.528% |
| 2026-03-31 | 136.78 | 139.36 | 136.46 | 137.08 | +1.301% | 387,009 | +13.817% |
| 2026-03-30 | 134.77 | 136.23 | 134.00 | 135.32 | +1.212% | 619,926 | +15.297% |
| 2026-03-27 | 135.67 | 135.73 | 133.57 | 133.70 | -1.965% | 413,757 | +16.694% |
| 2026-03-26 | 135.65 | 136.55 | 134.53 | 136.38 | +0.776% | 294,425 | +14.401% |
| 2026-03-25 | 135.44 | 137.06 | 134.12 | 135.33 | +0.401% | 366,011 | +15.289% |
| 2026-03-24 | 132.36 | 136.59 | 132.36 | 134.79 | +0.891% | 402,285 | +15.750% |
| 2026-03-23 | 135.16 | 136.21 | 133.06 | 133.60 | +1.021% | 545,472 | +16.781% |
| 2026-03-20 | 131.03 | 132.50 | 130.23 | 132.25 | +0.970% | 1,003,120 | +17.974% |
| 2026-03-19 | 129.27 | 131.95 | 128.65 | 130.98 | +1.182% | 497,258 | +19.117% |
| 2026-03-18 | 130.28 | 131.10 | 129.00 | 129.45 | -0.698% | 495,622 | +20.525% |
| 2026-03-17 | 133.26 | 133.53 | 130.20 | 130.36 | -1.242% | 370,456 | +19.684% |
| 2026-03-16 | 131.66 | 134.20 | 131.66 | 132.00 | -0.098% | 477,076 | +18.197% |
| 2026-03-13 | 133.83 | 134.84 | 131.69 | 132.13 | -0.602% | 428,826 | +18.081% |
| 2026-03-12 | 131.43 | 134.20 | 130.29 | 132.93 | -0.352% | 664,597 | +17.370% |
| 2026-03-11 | 133.30 | 134.30 | 132.25 | 133.40 | -0.448% | 600,413 | +16.957% |
| 2026-03-10 | 136.89 | 136.89 | 133.22 | 134.00 | -0.342% | 699,733 | +16.433% |
| 2026-03-09 | 134.22 | 135.79 | 132.50 | 134.46 | -0.665% | 826,765 | +16.035% |
| 2026-03-06 | 133.54 | 136.46 | 132.14 | 135.36 | -1.578% | 750,890 | +15.263% |
| 2026-03-05 | 138.41 | 139.50 | 136.36 | 137.53 | -1.553% | 587,520 | +13.444% |
| 2026-03-04 | 140.52 | 140.75 | 138.43 | 139.70 | -0.548% | 796,141 | +11.682% |
| 2026-03-03 | 141.84 | 142.12 | 136.37 | 140.47 | +0.185% | 713,548 | +11.070% |
| 2026-03-02 | 136.95 | 140.79 | 136.00 | 140.21 | +1.440% | 778,913 | +11.276% |
| 2026-02-27 | 140.90 | 141.00 | 137.63 | 138.22 | -4.067% | 1,140,350 | +12.878% |
| 2026-02-26 | 142.89 | 145.63 | 142.72 | 144.08 | +0.889% | 459,174 | +8.287% |
| 2026-02-25 | 143.07 | 143.80 | 141.26 | 142.81 | +0.613% | 456,175 | +9.250% |
| 2026-02-24 | 142.13 | 142.70 | 140.50 | 141.94 | -0.134% | 508,390 | +9.920% |
| 2026-02-23 | 145.44 | 146.28 | 140.72 | 142.13 | -2.276% | 774,433 | +9.773% |
| 2026-02-20 | 144.46 | 146.24 | 143.09 | 145.44 | +0.400% | 514,519 | +7.274% |
| 2026-02-19 | 143.42 | 145.48 | 143.01 | 144.86 | +0.346% | 390,579 | +7.704% |
| 2026-02-18 | 143.08 | 146.78 | 143.03 | 144.36 | +0.104% | 393,459 | +8.077% |
| 2026-02-17 | 145.15 | 146.70 | 143.95 | 144.21 | -0.187% | 601,482 | +8.189% |
| 2026-02-13 | 145.95 | 145.95 | 142.23 | 144.48 | +0.257% | 529,998 | +7.987% |
| 2026-02-12 | 147.18 | 148.97 | 141.44 | 144.11 | -1.470% | 448,938 | +8.265% |
| 2026-02-11 | 147.21 | 148.46 | 145.21 | 146.26 | 0.000% | 665,219 | +6.673% |
| 2026-02-10 | 146.51 | 147.89 | 144.99 | 146.26 | -0.571% | 357,651 | +6.673% |
| 2026-02-09 | 145.53 | 148.29 | 145.53 | 147.10 | +0.280% | 445,990 | +6.064% |
| 2026-02-06 | 145.00 | 148.12 | 144.41 | 146.69 | +2.152% | 610,761 | +6.360% |
| 2026-02-05 | 142.53 | 144.34 | 141.74 | 143.60 | +0.871% | 490,637 | +8.649% |
| 2026-02-04 | 141.23 | 144.16 | 139.40 | 142.36 | +1.281% | 536,179 | +9.595% |
| 2026-02-03 | 138.38 | 142.05 | 137.72 | 140.56 | +1.079% | 434,213 | +10.999% |
| 2026-02-02 | 138.67 | 139.83 | 137.21 | 139.06 | +0.900% | 441,910 | +12.196% |
| 2026-01-30 | 139.32 | 139.47 | 135.19 | 137.82 | -0.685% | 1,086,196 | +13.206% |
| 2026-01-29 | 138.75 | 140.45 | 135.19 | 138.77 | +2.648% | 837,222 | +12.431% |
| 2026-01-28 | 134.54 | 137.88 | 134.54 | 135.19 | -0.273% | 587,281 | +15.408% |
| 2026-01-27 | 136.68 | 137.29 | 135.19 | 135.56 | -0.565% | 597,573 | +15.093% |
| 2026-01-26 | 137.49 | 139.12 | 135.16 | 136.33 | -0.793% | 777,076 | +14.443% |
| 2026-01-23 | 140.75 | 141.10 | 136.85 | 137.42 | -3.287% | 564,360 | +13.535% |
| 2026-01-22 | 143.34 | 144.97 | 141.84 | 142.09 | -0.865% | 634,346 | +9.804% |
| 2026-01-21 | 138.26 | 143.87 | 138.26 | 143.33 | +4.354% | 638,674 | +8.854% |
| 2026-01-20 | 136.37 | 139.59 | 134.57 | 137.35 | -0.938% | 495,801 | +13.593% |
| 2026-01-16 | 139.05 | 139.98 | 137.92 | 138.65 | -0.345% | 493,892 | +12.528% |
| 2026-01-15 | 137.30 | 139.45 | 136.91 | 139.13 | +1.473% | 520,346 | +12.140% |
| 2026-01-14 | 134.45 | 137.67 | 134.30 | 137.11 | +1.608% | 544,144 | +13.792% |
| 2026-01-13 | 135.56 | 135.71 | 134.25 | 134.94 | -0.022% | 435,493 | +15.622% |
| 2026-01-12 | 134.38 | 135.90 | 132.93 | 134.97 | -0.597% | 457,861 | +15.596% |
| 2026-01-09 | 137.45 | 138.15 | 135.72 | 135.78 | -0.934% | 511,238 | +14.906% |
| 2026-01-08 | 134.35 | 137.97 | 134.35 | 137.06 | +1.820% | 385,592 | +13.833% |
| 2026-01-07 | 134.02 | 135.08 | 132.85 | 134.61 | -0.318% | 653,551 | +15.905% |
| 2026-01-06 | 134.02 | 135.36 | 132.61 | 135.04 | +1.010% | 423,173 | +15.536% |
| 2026-01-05 | 129.11 | 134.48 | 129.11 | 133.69 | +4.307% | 630,731 | +16.703% |
| 2026-01-02 | 126.48 | 128.63 | 125.03 | 128.17 | +1.216% | 312,733 | +21.729% |
| 2025-12-31 | 128.72 | 128.72 | 126.54 | 126.63 | -1.279% | 300,879 | +23.209% |
| 2025-12-30 | 128.73 | 128.73 | 127.51 | 128.27 | -0.381% | 283,794 | +21.634% |
| 2025-12-29 | 128.96 | 129.17 | 127.58 | 128.76 | +0.124% | 431,797 | +21.171% |
| 2025-12-26 | 129.08 | 129.08 | 127.69 | 128.60 | -0.302% | 234,755 | +21.322% |
| 2025-12-24 | 129.80 | 129.87 | 127.52 | 128.99 | -0.247% | 127,740 | +20.955% |
| 2025-12-23 | 129.55 | 130.25 | 128.60 | 129.31 | -0.085% | 495,028 | +20.656% |
| 2025-12-22 | 129.06 | 130.55 | 129.06 | 129.42 | +0.310% | 254,986 | +20.553% |
| 2025-12-19 | 128.36 | 129.31 | 127.74 | 129.02 | +0.217% | 986,176 | +20.927% |
| 2025-12-18 | 129.16 | 129.79 | 127.47 | 128.74 | +0.288% | 614,805 | +21.190% |
| 2025-12-17 | 128.59 | 130.13 | 127.69 | 128.37 | -0.218% | 479,509 | +21.539% |
| 2025-12-16 | 129.49 | 130.09 | 127.14 | 128.65 | -0.595% | 504,924 | +21.275% |
| 2025-12-15 | 130.00 | 130.86 | 127.95 | 129.42 | +0.163% | 507,346 | +20.553% |
| 2025-12-12 | 130.91 | 130.91 | 128.37 | 129.21 | -0.768% | 560,104 | +20.749% |
| 2025-12-11 | 130.33 | 131.54 | 129.58 | 130.21 | +0.200% | 443,874 | +19.822% |
| 2025-12-10 | 126.85 | 131.08 | 126.85 | 129.95 | +2.614% | 532,358 | +20.062% |
| 2025-12-09 | 125.70 | 127.65 | 125.67 | 126.64 | +0.700% | 465,969 | +23.200% |
| 2025-12-08 | 126.17 | 127.08 | 125.01 | 125.76 | -0.459% | 315,835 | +24.062% |
| 2025-12-05 | 126.49 | 127.27 | 125.71 | 126.34 | -0.645% | 404,331 | +23.492% |
| 2025-12-04 | 125.79 | 128.58 | 125.79 | 127.16 | +0.165% | 396,301 | +22.696% |
| 2025-12-03 | 123.44 | 127.06 | 123.23 | 126.95 | +3.153% | 440,356 | +22.899% |
| 2025-12-02 | 124.76 | 125.15 | 122.98 | 123.07 | -1.291% | 476,797 | +26.773% |
| 2025-12-01 | 123.53 | 126.40 | 123.53 | 124.68 | +0.776% | 491,681 | +25.136% |
| 2025-11-28 | 123.88 | 124.31 | 123.32 | 123.72 | -0.738% | 207,553 | +26.107% |
| 2025-11-26 | 124.65 | 125.99 | 124.57 | 124.64 | -0.503% | 378,280 | +25.177% |
| 2025-11-25 | 123.93 | 126.44 | 123.85 | 125.27 | +1.524% | 414,986 | +24.547% |
| 2025-11-24 | 123.23 | 123.90 | 122.04 | 123.39 | -0.202% | 423,558 | +26.445% |
| 2025-11-21 | 120.52 | 123.82 | 120.31 | 123.64 | +3.162% | 620,186 | +26.189% |
| 2025-11-20 | 121.81 | 122.80 | 119.67 | 119.85 | -1.171% | 762,197 | +30.179% |
| 2025-11-19 | 120.62 | 121.63 | 119.73 | 121.27 | +0.647% | 396,736 | +28.655% |
| 2025-11-18 | 119.38 | 121.42 | 119.38 | 120.49 | +0.492% | 404,740 | +29.488% |
| 2025-11-17 | 122.75 | 122.75 | 119.14 | 119.90 | -2.346% | 478,635 | +30.125% |
| 2025-11-14 | 122.94 | 123.46 | 121.25 | 122.78 | -0.276% | 429,281 | +27.073% |
| 2025-11-13 | 124.18 | 124.79 | 121.98 | 123.12 | -0.925% | 549,878 | +26.722% |
| 2025-11-12 | 126.11 | 127.00 | 123.81 | 124.27 | -0.536% | 509,584 | +25.549% |
| 2025-11-11 | 124.54 | 125.55 | 123.84 | 124.94 | +0.531% | 284,151 | +24.876% |
| 2025-11-10 | 126.00 | 127.08 | 124.05 | 124.28 | -1.153% | 415,550 | +25.539% |
| 2025-11-07 | 123.46 | 125.75 | 122.49 | 125.73 | +1.608% | 544,508 | +24.091% |
| 2025-11-06 | 123.94 | 124.84 | 122.32 | 123.74 | -0.274% | 451,329 | +26.087% |
| 2025-11-05 | 123.52 | 126.03 | 122.40 | 124.08 | +0.633% | 490,481 | +25.741% |
| 2025-11-04 | 121.20 | 123.36 | 120.29 | 123.30 | +1.140% | 636,013 | +26.537% |
| 2025-11-03 | 122.55 | 122.64 | 119.37 | 121.91 | -0.999% | 743,500 | +27.980% |
| 2025-10-31 | 123.75 | 123.98 | 121.93 | 123.14 | -0.243% | 496,184 | +26.701% |
| 2025-10-30 | 123.53 | 124.87 | 121.03 | 123.44 | +1.672% | 576,937 | +26.393% |
| 2025-10-29 | 122.50 | 124.32 | 121.17 | 121.41 | -1.485% | 568,510 | +28.507% |
| 2025-10-28 | 125.99 | 125.99 | 122.88 | 123.24 | -1.620% | 409,668 | +26.599% |
| 2025-10-27 | 125.37 | 126.33 | 124.64 | 125.27 | +0.328% | 490,128 | +24.547% |
| 2025-10-24 | 124.56 | 125.67 | 124.22 | 124.86 | +1.068% | 423,612 | +24.956% |
| 2025-10-23 | 123.03 | 124.16 | 122.31 | 123.54 | +0.366% | 437,652 | +26.291% |
| 2025-10-22 | 125.60 | 125.94 | 122.70 | 123.09 | -1.449% | 373,314 | +26.753% |
| 2025-10-21 | 123.96 | 125.87 | 123.17 | 124.90 | -0.160% | 453,125 | +24.916% |
| 2025-10-20 | 123.60 | 125.76 | 123.07 | 125.10 | +2.122% | 376,939 | +24.716% |
| 2025-10-17 | 122.38 | 123.54 | 120.52 | 122.50 | +1.466% | 578,797 | +27.363% |
| 2025-10-16 | 125.86 | 126.99 | 119.00 | 120.73 | -4.855% | 1,080,668 | +29.231% |
| 2025-10-15 | 129.53 | 129.72 | 125.71 | 126.89 | -1.620% | 341,276 | +22.957% |
| 2025-10-14 | 124.82 | 130.03 | 124.31 | 128.98 | +2.921% | 289,506 | +20.964% |
| 2025-10-13 | 124.51 | 125.92 | 123.57 | 125.32 | +2.027% | 285,406 | +24.497% |
| 2025-10-10 | 128.47 | 129.66 | 122.55 | 122.83 | -3.942% | 404,625 | +27.021% |
| 2025-10-09 | 127.90 | 128.32 | 126.66 | 127.87 | +0.314% | 234,270 | +22.015% |
| 2025-10-08 | 127.67 | 129.07 | 126.69 | 127.47 | +0.031% | 289,988 | +22.397% |
| 2025-10-07 | 128.17 | 129.23 | 127.40 | 127.43 | -0.422% | 224,161 | +22.436% |
| 2025-10-06 | 128.00 | 129.40 | 126.70 | 127.97 | +1.082% | 348,202 | +21.919% |
| 2025-10-03 | 126.28 | 128.29 | 126.28 | 126.60 | +0.620% | 307,707 | +23.239% |
| 2025-10-02 | 125.50 | 126.48 | 125.12 | 125.82 | +0.032% | 386,430 | +24.003% |
| 2025-10-01 | 126.12 | 126.47 | 124.93 | 125.78 | -0.781% | 371,786 | +24.042% |
| 2025-09-30 | 127.27 | 128.20 | 125.33 | 126.77 | -0.393% | 271,728 | +23.073% |
| 2025-09-29 | 129.06 | 129.06 | 124.53 | 127.27 | -1.249% | 405,594 | +22.590% |
| 2025-09-26 | 129.07 | 129.49 | 127.73 | 128.88 | +0.554% | 312,763 | +21.058% |
| 2025-09-25 | 126.31 | 128.51 | 124.83 | 128.17 | +2.054% | 418,852 | +21.729% |
| 2025-09-24 | 125.45 | 126.35 | 124.87 | 125.59 | +0.080% | 228,740 | +24.230% |
| 2025-09-23 | 125.40 | 127.17 | 124.46 | 125.49 | +0.480% | 331,236 | +24.329% |
| 2025-09-22 | 126.85 | 126.98 | 124.58 | 124.89 | -1.793% | 274,977 | +24.926% |
| 2025-09-19 | 128.60 | 128.69 | 126.77 | 127.17 | -1.220% | 742,000 | +22.686% |
| 2025-09-18 | 127.03 | 129.22 | 126.07 | 128.74 | +2.021% | 336,223 | +21.190% |
| 2025-09-17 | 125.78 | 128.87 | 125.23 | 126.19 | +0.470% | 447,573 | +23.639% |
| 2025-09-16 | 127.64 | 127.64 | 124.29 | 125.60 | -1.459% | 327,453 | +24.220% |
| 2025-09-15 | 127.67 | 128.13 | 126.62 | 127.46 | -0.024% | 399,976 | +22.407% |
| 2025-09-12 | 128.00 | 128.11 | 126.86 | 127.49 | -0.406% | 311,366 | +22.378% |
| 2025-09-11 | 126.22 | 128.19 | 125.91 | 128.01 | +1.563% | 576,161 | +21.881% |
| 2025-09-10 | 128.07 | 129.14 | 125.40 | 126.04 | -1.930% | 464,387 | +23.786% |
| 2025-09-09 | 129.58 | 130.30 | 128.07 | 128.52 | -0.887% | 357,804 | +21.397% |
| 2025-09-08 | 128.25 | 129.75 | 127.25 | 129.67 | +1.194% | 406,658 | +20.321% |
| 2025-09-05 | 130.51 | 131.52 | 127.73 | 128.14 | -1.590% | 353,471 | +21.757% |
| 2025-09-04 | 129.27 | 130.23 | 128.39 | 130.21 | +1.110% | 293,322 | +19.822% |
| 2025-09-03 | 129.35 | 130.46 | 127.94 | 128.78 | -0.579% | 315,179 | +21.152% |
| 2025-09-02 | 127.56 | 129.53 | 127.14 | 129.53 | +0.388% | 402,882 | +20.451% |
| 2025-08-29 | 130.65 | 131.09 | 128.65 | 129.03 | -1.383% | 422,498 | +20.918% |
| 2025-08-28 | 132.83 | 132.83 | 130.57 | 130.84 | -0.834% | 388,060 | +19.245% |
| 2025-08-27 | 131.23 | 132.69 | 131.23 | 131.94 | +0.015% | 785,821 | +18.251% |
| 2025-08-26 | 130.59 | 132.35 | 130.55 | 131.92 | +1.034% | 482,152 | +18.269% |
| 2025-08-25 | 130.57 | 130.99 | 129.57 | 130.57 | -0.305% | 471,657 | +19.491% |
| 2025-08-22 | 127.01 | 131.00 | 127.01 | 130.97 | +3.755% | 544,589 | +19.127% |
| 2025-08-21 | 126.12 | 127.11 | 125.39 | 126.23 | -0.221% | 338,989 | +23.600% |
| 2025-08-20 | 126.10 | 126.86 | 125.03 | 126.51 | +0.837% | 385,946 | +23.326% |
| 2025-08-19 | 125.65 | 127.20 | 124.73 | 125.46 | -0.578% | 453,018 | +24.358% |
| 2025-08-18 | 124.20 | 126.22 | 123.70 | 126.19 | +1.668% | 569,018 | +23.639% |
| 2025-08-15 | 126.24 | 127.18 | 124.10 | 124.12 | -1.796% | 687,786 | +25.701% |
| 2025-08-14 | 124.45 | 126.40 | 123.28 | 126.39 | +0.781% | 461,739 | +23.443% |
| 2025-08-13 | 125.81 | 126.34 | 124.56 | 125.41 | +0.449% | 737,213 | +24.408% |
| 2025-08-12 | 122.99 | 125.07 | 122.92 | 124.85 | +2.336% | 414,944 | +24.966% |
| 2025-08-11 | 123.54 | 123.84 | 121.61 | 122.00 | -1.038% | 362,179 | +27.885% |
| 2025-08-08 | 123.00 | 123.44 | 121.40 | 123.28 | +0.975% | 330,664 | +26.557% |
| 2025-08-07 | 124.69 | 125.16 | 121.34 | 122.09 | -1.270% | 493,880 | +27.791% |
| 2025-08-06 | 125.75 | 125.92 | 122.92 | 123.66 | -1.545% | 395,568 | +26.169% |
| 2025-08-05 | 126.06 | 126.45 | 124.35 | 125.60 | +0.056% | 658,041 | +24.220% |
| 2025-08-04 | 123.69 | 126.19 | 123.12 | 125.53 | +1.071% | 556,902 | +24.289% |
| 2025-08-01 | 125.83 | 125.97 | 122.12 | 124.20 | -2.519% | 973,939 | +25.620% |
| 2025-07-31 | 134.03 | 134.03 | 126.78 | 127.41 | -4.946% | 917,082 | +22.455% |
| 2025-07-30 | 135.57 | 135.85 | 132.96 | 134.04 | -0.755% | 484,320 | +16.398% |
| 2025-07-29 | 135.90 | 135.90 | 134.57 | 135.06 | -0.163% | 278,841 | +15.519% |
| 2025-07-28 | 135.58 | 135.66 | 134.38 | 135.28 | +0.259% | 329,153 | +15.331% |
| 2025-07-25 | 134.98 | 135.14 | 132.75 | 134.93 | -0.310% | 239,793 | +15.630% |
| 2025-07-24 | 136.52 | 136.52 | 134.93 | 135.35 | -1.074% | 265,339 | +15.272% |
| 2025-07-23 | 138.19 | 138.82 | 136.32 | 136.82 | -0.603% | 250,747 | +14.033% |
| 2025-07-22 | 137.79 | 138.73 | 136.48 | 137.65 | +0.167% | 294,781 | +13.345% |
| 2025-07-21 | 139.15 | 140.27 | 137.28 | 137.42 | -0.951% | 191,282 | +13.535% |
| 2025-07-18 | 138.65 | 139.32 | 136.87 | 138.74 | +0.152% | 328,796 | +12.455% |
| 2025-07-17 | 135.98 | 139.43 | 135.84 | 138.53 | +2.063% | 577,893 | +12.625% |
| 2025-07-16 | 133.45 | 136.27 | 132.52 | 135.73 | +2.099% | 628,490 | +14.949% |
| 2025-07-15 | 136.49 | 137.26 | 132.69 | 132.94 | -3.323% | 224,444 | +17.361% |
| 2025-07-14 | 136.38 | 137.68 | 136.16 | 137.51 | +0.814% | 247,813 | +13.461% |
| 2025-07-11 | 137.00 | 137.70 | 135.92 | 136.40 | -0.829% | 396,111 | +14.384% |
| 2025-07-10 | 136.86 | 139.34 | 136.84 | 137.54 | +0.497% | 291,244 | +13.436% |
| 2025-07-09 | 137.00 | 137.23 | 135.94 | 136.86 | +0.271% | 252,368 | +14.000% |
| 2025-07-08 | 136.24 | 137.83 | 136.15 | 136.49 | +0.954% | 462,556 | +14.309% |
| 2025-07-07 | 136.05 | 137.72 | 134.63 | 135.20 | -0.727% | 329,017 | +15.399% |
| 2025-07-03 | 136.25 | 137.57 | 135.62 | 136.19 | +1.279% | 394,298 | +14.561% |
| 2025-07-02 | 133.05 | 134.63 | 131.79 | 134.47 | +1.479% | 458,572 | +16.026% |
| 2025-07-01 | 127.83 | 133.90 | 127.45 | 132.51 | +3.089% | 466,363 | +17.742% |
| 2025-06-30 | 129.57 | 130.00 | 128.13 | 128.54 | -0.302% | 241,717 | +21.379% |
| 2025-06-27 | 129.22 | 130.26 | 128.21 | 128.93 | +0.148% | 461,676 | +21.011% |
| 2025-06-26 | 127.65 | 129.04 | 126.84 | 128.74 | +1.290% | 249,146 | +21.190% |
| 2025-06-25 | 126.54 | 127.80 | 126.02 | 127.10 | +0.474% | 473,505 | +22.754% |
| 2025-06-24 | 127.77 | 129.04 | 126.46 | 126.50 | -0.008% | 407,613 | +23.336% |
| 2025-06-23 | 123.97 | 126.73 | 123.76 | 126.51 | +1.566% | 236,173 | +23.326% |
| 2025-06-20 | 124.35 | 125.05 | 123.74 | 124.56 | +0.809% | 364,898 | +25.257% |
| 2025-06-18 | 121.86 | 124.59 | 121.86 | 123.56 | +0.668% | 299,144 | +26.271% |
| 2025-06-17 | 122.50 | 124.29 | 122.12 | 122.74 | -0.776% | 237,316 | +27.114% |
| 2025-06-16 | 125.46 | 125.76 | 123.41 | 123.70 | -0.129% | 232,698 | +26.128% |
| 2025-06-13 | 125.14 | 125.44 | 123.38 | 123.86 | -2.141% | 283,387 | +25.965% |
| 2025-06-12 | 126.82 | 126.82 | 125.59 | 126.57 | -0.955% | 239,695 | +23.268% |
| 2025-06-11 | 129.98 | 129.98 | 127.42 | 127.79 | -1.045% | 272,541 | +22.091% |
| 2025-06-10 | 128.71 | 129.39 | 127.97 | 129.14 | +0.389% | 278,691 | +20.815% |
| 2025-06-09 | 129.75 | 130.05 | 128.58 | 128.64 | -0.449% | 307,171 | +21.284% |
| 2025-06-06 | 128.75 | 129.57 | 127.29 | 129.22 | +2.255% | 344,358 | +20.740% |
| 2025-06-05 | 126.51 | 127.22 | 125.63 | 126.37 | -0.126% | 304,060 | +23.463% |
| 2025-06-04 | 127.63 | 128.42 | 126.50 | 126.53 | -1.032% | 372,911 | +23.307% |
| 2025-06-03 | 126.74 | 128.54 | 125.20 | 127.85 | +1.315% | 309,849 | +22.034% |
| 2025-06-02 | 126.50 | 127.41 | 123.77 | 126.19 | -0.622% | 375,059 | +23.639% |
| 2025-05-30 | 127.73 | 128.12 | 126.22 | 126.98 | -1.665% | 387,942 | +22.870% |
| 2025-05-29 | 128.66 | 129.21 | 127.71 | 129.13 | +0.930% | 351,319 | +20.824% |
| 2025-05-28 | 129.93 | 130.35 | 127.84 | 127.94 | -1.463% | 340,605 | +21.948% |
| 2025-05-27 | 128.04 | 130.03 | 126.47 | 129.84 | +2.722% | 526,466 | +20.163% |
| 2025-05-23 | 124.10 | 127.21 | 123.99 | 126.40 | -0.543% | 275,736 | +23.434% |
| 2025-05-22 | 125.48 | 127.97 | 125.26 | 127.09 | +0.403% | 250,825 | +22.763% |
| 2025-05-21 | 128.51 | 129.89 | 126.52 | 126.58 | -3.741% | 466,032 | +23.258% |
| 2025-05-20 | 130.73 | 131.80 | 130.17 | 131.50 | -0.038% | 377,429 | +18.646% |
| 2025-05-19 | 130.01 | 131.67 | 129.38 | 131.55 | +0.313% | 335,874 | +18.601% |
| 2025-05-16 | 130.08 | 131.51 | 129.20 | 131.14 | +0.529% | 305,396 | +18.972% |
| 2025-05-15 | 130.06 | 130.73 | 129.36 | 130.45 | +0.184% | 205,178 | +19.601% |
| 2025-05-14 | 130.18 | 130.59 | 129.07 | 130.21 | -0.215% | 284,640 | +19.822% |
| 2025-05-13 | 130.00 | 130.91 | 129.05 | 130.49 | +0.361% | 332,060 | +19.565% |
| 2025-05-12 | 130.40 | 131.82 | 129.44 | 130.02 | +4.158% | 306,070 | +19.997% |
| 2025-05-09 | 124.05 | 125.33 | 123.86 | 124.83 | -0.136% | 223,723 | +24.986% |
| 2025-05-08 | 123.73 | 125.95 | 123.12 | 125.00 | +1.966% | 335,260 | +24.816% |
| 2025-05-07 | 123.47 | 124.04 | 121.85 | 122.59 | +0.163% | 252,374 | +27.270% |
| 2025-05-06 | 122.09 | 123.85 | 121.27 | 122.39 | -1.027% | 344,766 | +27.478% |
| 2025-05-05 | 124.46 | 125.47 | 123.37 | 123.66 | -1.254% | 485,731 | +26.169% |
| 2025-05-02 | 121.57 | 125.50 | 120.80 | 125.23 | +4.063% | 550,300 | +24.587% |
| 2025-05-01 | 117.69 | 121.77 | 116.47 | 120.34 | 0.000% | 838,660 | +29.649% |