FBK
FB Financial Corporation
stockNYSE
Market OpenOct 5, 2026 10:19:57 AM EDT
53.02USD-0.749%(-0.40)32,230
52.67Bid52.78Ask0.11SpreadFBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.81 | 53.02 | 52.64 | 53.02 | -0.749% | 32,230 | 0.000% |
| 2026-10-02 | 52.83 | 53.60 | 52.59 | 53.42 | +2.553% | 699,300 | -0.749% |
| 2026-10-01 | 51.50 | 52.19 | 50.88 | 52.09 | +0.754% | 484,473 | +1.785% |
| 2026-09-30 | 51.94 | 52.11 | 51.44 | 51.70 | -0.366% | 424,913 | +2.553% |
| 2026-09-29 | 52.37 | 52.48 | 51.73 | 51.89 | -0.727% | 544,538 | +2.178% |
| 2026-09-28 | 52.77 | 52.79 | 52.08 | 52.27 | -0.891% | 423,663 | +1.435% |
| 2026-09-25 | 53.06 | 53.47 | 52.71 | 52.74 | -0.133% | 445,168 | +0.531% |
| 2026-09-24 | 52.91 | 53.16 | 52.35 | 52.81 | +0.323% | 459,361 | +0.398% |
| 2026-09-23 | 53.13 | 53.33 | 52.53 | 52.64 | -1.053% | 684,041 | +0.722% |
| 2026-09-22 | 54.04 | 54.67 | 53.20 | 53.20 | -0.746% | 771,314 | -0.338% |
| 2026-09-21 | 53.60 | 54.15 | 53.53 | 53.60 | +0.450% | 566,433 | -1.082% |
| 2026-09-18 | 53.33 | 54.09 | 53.20 | 53.36 | -0.262% | 3,338,880 | -0.637% |
| 2026-09-17 | 54.61 | 54.61 | 53.49 | 53.50 | -1.200% | 518,293 | -0.897% |
| 2026-09-16 | 54.78 | 54.81 | 53.00 | 54.15 | -0.951% | 752,828 | -2.087% |
| 2026-09-15 | 55.13 | 55.78 | 54.61 | 54.67 | -0.888% | 480,020 | -3.018% |
| 2026-09-14 | 54.87 | 55.70 | 54.84 | 55.16 | +0.730% | 568,844 | -3.880% |
| 2026-09-11 | 55.62 | 55.62 | 54.33 | 54.76 | -0.328% | 347,868 | -3.178% |
| 2026-09-10 | 54.70 | 54.98 | 54.02 | 54.94 | +0.457% | 508,487 | -3.495% |
| 2026-09-09 | 55.42 | 55.88 | 54.50 | 54.69 | -2.322% | 480,002 | -3.054% |
| 2026-09-08 | 56.83 | 56.96 | 55.95 | 55.99 | -1.755% | 594,993 | -5.305% |
| 2026-09-04 | 56.74 | 57.43 | 56.65 | 56.99 | 0.000% | 299,336 | -6.966% |
| 2026-09-03 | 56.74 | 57.11 | 56.62 | 56.99 | +1.298% | 363,011 | -6.966% |
| 2026-09-02 | 56.04 | 57.35 | 55.40 | 56.26 | +1.351% | 343,879 | -5.759% |
| 2026-09-01 | 56.74 | 57.00 | 55.30 | 55.51 | -2.546% | 367,603 | -4.486% |
| 2026-08-31 | 57.57 | 57.58 | 56.87 | 56.96 | -1.538% | 321,787 | -6.917% |
| 2026-08-28 | 57.85 | 58.07 | 57.28 | 57.85 | +0.382% | 213,071 | -8.349% |
| 2026-08-27 | 57.28 | 57.84 | 56.81 | 57.63 | -0.156% | 271,907 | -7.999% |
| 2026-08-26 | 57.46 | 58.05 | 57.46 | 57.72 | +0.768% | 219,537 | -8.143% |
| 2026-08-25 | 58.47 | 58.59 | 57.28 | 57.28 | -1.699% | 326,906 | -7.437% |
| 2026-08-24 | 58.71 | 59.50 | 58.27 | 58.27 | -0.648% | 228,686 | -9.010% |
| 2026-08-21 | 58.97 | 59.32 | 58.33 | 58.65 | +0.188% | 202,987 | -9.599% |
| 2026-08-20 | 58.95 | 59.30 | 58.46 | 58.54 | -1.215% | 332,349 | -9.429% |
| 2026-08-19 | 61.13 | 61.29 | 59.23 | 59.26 | -2.932% | 268,681 | -10.530% |
| 2026-08-18 | 61.41 | 61.49 | 60.79 | 61.05 | -0.473% | 212,867 | -13.153% |
| 2026-08-17 | 61.72 | 62.05 | 61.22 | 61.34 | -0.744% | 235,265 | -13.564% |
| 2026-08-14 | 61.84 | 62.40 | 60.63 | 61.80 | -0.451% | 264,708 | -14.207% |
| 2026-08-13 | 62.55 | 62.66 | 61.79 | 62.08 | +0.048% | 288,232 | -14.594% |
| 2026-08-12 | 61.40 | 62.17 | 61.28 | 62.05 | +1.059% | 241,487 | -14.553% |
| 2026-08-11 | 60.72 | 61.58 | 60.66 | 61.40 | +1.087% | 206,127 | -13.648% |
| 2026-08-10 | 60.51 | 60.94 | 60.00 | 60.74 | -0.164% | 266,613 | -12.710% |
| 2026-08-07 | 60.59 | 61.13 | 60.01 | 60.84 | +0.033% | 247,754 | -12.853% |
| 2026-08-06 | 62.15 | 62.20 | 60.75 | 60.82 | -1.538% | 286,577 | -12.825% |
| 2026-08-05 | 62.38 | 62.44 | 61.62 | 61.77 | -0.451% | 353,827 | -14.165% |
| 2026-08-04 | 60.97 | 62.15 | 60.94 | 62.05 | +1.555% | 451,522 | -14.553% |
| 2026-08-03 | 60.31 | 61.48 | 60.31 | 61.10 | +1.192% | 442,859 | -13.224% |
| 2026-07-31 | 60.25 | 60.49 | 59.49 | 60.38 | +0.466% | 496,981 | -12.189% |
| 2026-07-30 | 59.76 | 60.23 | 59.62 | 60.10 | +0.687% | 371,750 | -11.780% |
| 2026-07-29 | 59.61 | 60.12 | 59.29 | 59.69 | +0.067% | 411,811 | -11.174% |
| 2026-07-28 | 59.11 | 59.89 | 59.11 | 59.65 | +1.308% | 324,787 | -11.115% |
| 2026-07-27 | 59.31 | 59.61 | 58.55 | 58.88 | -0.372% | 297,329 | -9.952% |
| 2026-07-24 | 58.61 | 59.26 | 58.09 | 59.10 | +1.599% | 289,965 | -10.288% |
| 2026-07-23 | 58.18 | 58.26 | 57.39 | 58.17 | -1.223% | 502,773 | -8.853% |
| 2026-07-22 | 59.39 | 59.39 | 58.39 | 58.89 | -0.725% | 300,869 | -9.968% |
| 2026-07-21 | 59.18 | 59.47 | 58.62 | 59.32 | -0.303% | 386,361 | -10.620% |
| 2026-07-20 | 59.83 | 60.44 | 59.40 | 59.50 | -0.767% | 431,408 | -10.891% |
| 2026-07-17 | 60.01 | 60.44 | 58.92 | 59.96 | -0.761% | 455,912 | -11.574% |
| 2026-07-16 | 58.62 | 60.84 | 57.80 | 60.42 | +2.459% | 565,935 | -12.248% |
| 2026-07-15 | 58.89 | 59.28 | 57.97 | 58.97 | +0.976% | 546,617 | -10.090% |
| 2026-07-14 | 55.50 | 58.84 | 55.25 | 58.40 | +3.235% | 780,616 | -9.212% |
| 2026-07-13 | 56.95 | 57.10 | 56.16 | 56.57 | -0.194% | 583,236 | -6.275% |
| 2026-07-10 | 56.31 | 56.85 | 56.19 | 56.68 | +0.818% | 254,574 | -6.457% |
| 2026-07-09 | 55.94 | 56.63 | 55.94 | 56.22 | +0.717% | 303,276 | -5.692% |
| 2026-07-08 | 56.68 | 56.68 | 55.47 | 55.82 | -1.967% | 448,053 | -5.016% |
| 2026-07-07 | 56.94 | 57.20 | 56.45 | 56.94 | +0.459% | 272,474 | -6.884% |
| 2026-07-06 | 55.66 | 56.82 | 55.66 | 56.68 | +1.395% | 352,134 | -6.457% |
| 2026-07-02 | 56.85 | 56.90 | 55.69 | 55.90 | -1.167% | 306,509 | -5.152% |
| 2026-07-01 | 55.78 | 56.97 | 55.50 | 56.56 | +2.186% | 365,946 | -6.259% |
| 2026-06-30 | 55.08 | 55.44 | 54.83 | 55.35 | +0.435% | 336,027 | -4.210% |
| 2026-06-29 | 55.56 | 55.89 | 55.00 | 55.11 | -1.396% | 471,763 | -3.792% |
| 2026-06-26 | 55.71 | 56.24 | 55.36 | 55.89 | +0.721% | 1,048,690 | -5.135% |
| 2026-06-25 | 54.98 | 55.79 | 54.98 | 55.49 | +1.481% | 275,096 | -4.451% |
| 2026-06-24 | 54.41 | 55.30 | 54.41 | 54.68 | -0.091% | 404,535 | -3.036% |
| 2026-06-23 | 54.14 | 54.83 | 53.75 | 54.73 | +1.691% | 525,358 | -3.124% |
| 2026-06-22 | 53.68 | 54.40 | 53.68 | 53.82 | +0.130% | 304,065 | -1.486% |
| 2026-06-18 | 53.63 | 54.36 | 53.43 | 53.75 | +0.939% | 587,963 | -1.358% |
| 2026-06-17 | 54.47 | 55.58 | 52.87 | 53.25 | -1.988% | 427,605 | -0.432% |
| 2026-06-16 | 54.29 | 54.69 | 53.99 | 54.33 | +1.023% | 333,370 | -2.411% |
| 2026-06-15 | 55.37 | 55.93 | 53.73 | 53.78 | -2.218% | 306,601 | -1.413% |
| 2026-06-12 | 54.51 | 55.13 | 54.42 | 55.00 | +1.626% | 254,932 | -3.600% |
| 2026-06-11 | 54.25 | 54.30 | 53.57 | 54.12 | +0.278% | 293,820 | -2.033% |
| 2026-06-10 | 54.08 | 54.60 | 53.85 | 53.97 | +0.559% | 346,609 | -1.760% |
| 2026-06-09 | 53.42 | 54.48 | 53.42 | 53.67 | +1.417% | 577,881 | -1.211% |
| 2026-06-08 | 53.26 | 53.90 | 52.92 | 52.92 | -0.489% | 417,405 | +0.189% |
| 2026-06-05 | 53.04 | 53.70 | 52.89 | 53.18 | +0.113% | 297,105 | -0.301% |
| 2026-06-04 | 52.69 | 53.70 | 52.69 | 53.12 | +2.528% | 280,430 | -0.188% |
| 2026-06-03 | 52.88 | 52.88 | 51.75 | 51.81 | -2.282% | 381,465 | +2.335% |
| 2026-06-02 | 51.55 | 53.05 | 51.55 | 53.02 | +2.138% | 443,877 | 0.000% |
| 2026-06-01 | 52.75 | 52.75 | 51.50 | 51.91 | -1.480% | 384,746 | +2.138% |
| 2026-05-29 | 52.94 | 53.38 | 52.67 | 52.69 | -0.697% | 506,625 | +0.626% |
| 2026-05-28 | 52.94 | 53.12 | 52.21 | 53.06 | +0.208% | 170,714 | -0.075% |
| 2026-05-27 | 53.90 | 53.92 | 52.83 | 52.95 | -1.010% | 258,078 | +0.132% |
| 2026-05-26 | 52.75 | 54.05 | 52.75 | 53.49 | +1.538% | 354,291 | -0.879% |
| 2026-05-22 | 52.25 | 53.04 | 52.02 | 52.68 | +0.171% | 218,030 | +0.645% |
| 2026-05-21 | 52.21 | 52.71 | 51.90 | 52.59 | -0.266% | 325,706 | +0.818% |
| 2026-05-20 | 51.92 | 53.16 | 51.50 | 52.73 | +2.170% | 334,416 | +0.550% |
| 2026-05-19 | 51.88 | 52.20 | 51.39 | 51.61 | -1.054% | 179,525 | +2.732% |
| 2026-05-18 | 51.36 | 52.50 | 51.36 | 52.16 | +1.676% | 298,646 | +1.649% |
| 2026-05-15 | 51.70 | 51.71 | 50.80 | 51.30 | -0.870% | 409,008 | +3.353% |
| 2026-05-14 | 51.90 | 52.35 | 51.60 | 51.75 | +0.779% | 263,629 | +2.454% |
| 2026-05-13 | 51.81 | 52.32 | 51.17 | 51.35 | -1.326% | 302,898 | +3.252% |
| 2026-05-12 | 52.60 | 52.60 | 51.43 | 52.04 | -1.365% | 478,604 | +1.883% |
| 2026-05-11 | 54.29 | 54.37 | 52.59 | 52.76 | -2.513% | 286,027 | +0.493% |
| 2026-05-08 | 54.02 | 54.46 | 53.92 | 54.12 | +0.204% | 159,309 | -2.033% |
| 2026-05-07 | 54.61 | 55.00 | 53.81 | 54.01 | -0.516% | 177,452 | -1.833% |
| 2026-05-06 | 54.17 | 54.93 | 54.06 | 54.29 | +0.574% | 165,822 | -2.339% |
| 2026-05-05 | 53.93 | 54.46 | 53.35 | 53.98 | +0.841% | 146,270 | -1.778% |
| 2026-05-04 | 53.68 | 54.42 | 53.36 | 53.53 | -1.181% | 166,356 | -0.953% |
| 2026-05-01 | 54.07 | 54.70 | 53.50 | 54.17 | +0.185% | 239,020 | -2.123% |
| 2026-04-30 | 53.30 | 54.48 | 53.30 | 54.07 | +0.670% | 232,291 | -1.942% |
| 2026-04-29 | 54.47 | 54.73 | 53.48 | 53.71 | -2.025% | 203,714 | -1.285% |
| 2026-04-28 | 55.43 | 55.83 | 54.64 | 54.82 | +0.939% | 230,146 | -3.283% |
| 2026-04-27 | 53.58 | 54.44 | 53.58 | 54.31 | +1.362% | 161,966 | -2.375% |
| 2026-04-24 | 54.10 | 54.72 | 53.38 | 53.58 | -1.253% | 345,582 | -1.045% |
| 2026-04-23 | 53.61 | 54.27 | 53.12 | 54.26 | +1.630% | 215,126 | -2.285% |
| 2026-04-22 | 53.69 | 53.98 | 53.14 | 53.39 | -0.503% | 211,439 | -0.693% |
| 2026-04-21 | 54.34 | 54.88 | 53.44 | 53.66 | -1.577% | 255,611 | -1.193% |
| 2026-04-20 | 53.89 | 54.72 | 53.89 | 54.52 | +0.963% | 200,949 | -2.751% |
| 2026-04-17 | 53.92 | 54.89 | 53.52 | 54.00 | +1.408% | 627,685 | -1.815% |
| 2026-04-16 | 54.04 | 54.51 | 53.10 | 53.25 | -1.771% | 350,068 | -0.432% |
| 2026-04-15 | 54.48 | 54.49 | 52.83 | 54.21 | -0.896% | 352,001 | -2.195% |
| 2026-04-14 | 53.20 | 56.36 | 53.20 | 54.70 | -2.304% | 577,921 | -3.071% |
| 2026-04-13 | 54.82 | 56.01 | 54.15 | 55.99 | +1.985% | 506,504 | -5.305% |
| 2026-04-10 | 56.35 | 56.35 | 54.89 | 54.90 | -2.729% | 302,615 | -3.424% |
| 2026-04-09 | 55.57 | 56.77 | 55.57 | 56.44 | +0.966% | 430,365 | -6.060% |
| 2026-04-08 | 55.93 | 56.52 | 55.57 | 55.90 | +2.947% | 293,275 | -5.152% |
| 2026-04-07 | 53.89 | 54.39 | 53.58 | 54.30 | +1.174% | 230,769 | -2.357% |
| 2026-04-06 | 53.14 | 53.74 | 52.53 | 53.67 | +0.487% | 203,598 | -1.211% |
| 2026-04-02 | 52.80 | 53.52 | 52.27 | 53.41 | +1.482% | 390,815 | -0.730% |
| 2026-04-01 | 52.23 | 52.91 | 51.98 | 52.63 | +1.328% | 433,955 | +0.741% |
| 2026-03-31 | 52.23 | 52.60 | 51.12 | 51.94 | +0.796% | 362,345 | +2.079% |
| 2026-03-30 | 51.75 | 52.12 | 51.14 | 51.53 | +0.625% | 270,458 | +2.892% |
| 2026-03-27 | 51.65 | 52.03 | 51.01 | 51.21 | -1.462% | 389,203 | +3.534% |
| 2026-03-26 | 51.46 | 52.13 | 51.46 | 51.97 | +0.154% | 244,112 | +2.020% |
| 2026-03-25 | 52.88 | 53.00 | 51.86 | 51.89 | -0.575% | 337,207 | +2.178% |
| 2026-03-24 | 51.12 | 52.74 | 51.12 | 52.19 | +0.948% | 261,758 | +1.590% |
| 2026-03-23 | 52.52 | 53.04 | 51.61 | 51.70 | +1.532% | 356,783 | +2.553% |
| 2026-03-20 | 51.29 | 51.50 | 50.75 | 50.92 | -0.391% | 883,391 | +4.124% |
| 2026-03-19 | 50.88 | 51.66 | 50.20 | 51.12 | +0.157% | 301,530 | +3.717% |
| 2026-03-18 | 51.55 | 51.99 | 50.76 | 51.04 | -1.028% | 566,356 | +3.879% |
| 2026-03-17 | 52.02 | 52.50 | 51.18 | 51.57 | +0.097% | 223,975 | +2.812% |
| 2026-03-16 | 51.90 | 52.17 | 51.52 | 51.52 | +0.684% | 329,112 | +2.911% |
| 2026-03-13 | 51.53 | 51.95 | 50.23 | 51.17 | +0.078% | 206,047 | +3.615% |
| 2026-03-12 | 50.45 | 51.51 | 50.13 | 51.13 | -1.122% | 267,564 | +3.696% |
| 2026-03-11 | 51.07 | 51.81 | 50.73 | 51.71 | +0.369% | 327,279 | +2.533% |
| 2026-03-10 | 50.87 | 52.74 | 50.74 | 51.52 | +0.468% | 296,911 | +2.911% |
| 2026-03-09 | 50.25 | 51.48 | 49.24 | 51.28 | -0.389% | 519,292 | +3.393% |
| 2026-03-06 | 51.46 | 51.70 | 50.38 | 51.48 | -3.033% | 434,665 | +2.991% |
| 2026-03-05 | 53.45 | 53.66 | 52.51 | 53.09 | -1.939% | 206,584 | -0.132% |
| 2026-03-04 | 54.34 | 54.59 | 53.73 | 54.14 | +0.074% | 252,920 | -2.069% |
| 2026-03-03 | 53.55 | 54.57 | 52.64 | 54.10 | -1.313% | 249,092 | -1.996% |
| 2026-03-02 | 53.11 | 55.38 | 52.87 | 54.82 | +0.238% | 269,856 | -3.283% |
| 2026-02-27 | 56.53 | 56.62 | 54.34 | 54.69 | -5.658% | 337,734 | -3.054% |
| 2026-02-26 | 58.06 | 59.00 | 57.22 | 57.97 | -0.361% | 218,512 | -8.539% |
| 2026-02-25 | 56.93 | 58.22 | 56.36 | 58.18 | +3.010% | 207,582 | -8.869% |
| 2026-02-24 | 56.35 | 57.19 | 55.75 | 56.48 | -0.071% | 269,528 | -6.126% |
| 2026-02-23 | 59.28 | 59.28 | 56.02 | 56.52 | -4.333% | 271,009 | -6.192% |
| 2026-02-20 | 58.46 | 59.43 | 57.63 | 59.08 | +1.026% | 185,332 | -10.257% |
| 2026-02-19 | 58.15 | 58.51 | 57.74 | 58.48 | -0.120% | 253,804 | -9.337% |
| 2026-02-18 | 58.98 | 60.00 | 58.16 | 58.55 | -0.628% | 257,247 | -9.445% |
| 2026-02-17 | 59.20 | 60.00 | 58.20 | 58.92 | -0.136% | 305,822 | -10.014% |
| 2026-02-13 | 59.23 | 59.42 | 58.51 | 59.00 | -0.388% | 224,415 | -10.136% |
| 2026-02-12 | 60.44 | 60.53 | 58.49 | 59.23 | -0.654% | 180,731 | -10.485% |
| 2026-02-11 | 60.50 | 61.50 | 59.30 | 59.62 | -1.062% | 197,409 | -11.070% |
| 2026-02-10 | 61.02 | 61.37 | 59.80 | 60.26 | -1.713% | 168,118 | -12.015% |
| 2026-02-09 | 61.14 | 62.11 | 61.03 | 61.31 | -0.487% | 195,224 | -13.521% |
| 2026-02-06 | 61.49 | 62.34 | 61.02 | 61.61 | +1.182% | 319,563 | -13.943% |
| 2026-02-05 | 60.93 | 61.77 | 60.29 | 60.89 | -0.066% | 326,207 | -12.925% |
| 2026-02-04 | 60.92 | 61.50 | 60.63 | 60.93 | +1.533% | 216,377 | -12.982% |
| 2026-02-03 | 58.41 | 60.08 | 58.41 | 60.01 | +2.127% | 242,207 | -11.648% |
| 2026-02-02 | 57.89 | 59.19 | 57.03 | 58.76 | +2.138% | 205,771 | -9.769% |
| 2026-01-30 | 57.74 | 58.42 | 56.78 | 57.53 | -1.134% | 357,369 | -7.839% |
| 2026-01-29 | 57.31 | 58.43 | 57.14 | 58.19 | +1.945% | 307,910 | -8.885% |
| 2026-01-28 | 57.27 | 58.05 | 56.84 | 57.08 | -0.157% | 309,872 | -7.113% |
| 2026-01-27 | 58.01 | 58.38 | 57.16 | 57.17 | -1.431% | 199,103 | -7.259% |
| 2026-01-26 | 56.90 | 58.28 | 56.86 | 58.00 | +1.933% | 342,437 | -8.586% |
| 2026-01-23 | 59.96 | 60.14 | 56.85 | 56.90 | -6.337% | 553,730 | -6.819% |
| 2026-01-22 | 60.89 | 62.23 | 59.50 | 60.75 | -1.412% | 517,436 | -12.724% |
| 2026-01-21 | 58.79 | 62.37 | 58.79 | 61.62 | +5.297% | 497,391 | -13.957% |
| 2026-01-20 | 58.64 | 59.88 | 58.50 | 58.52 | -1.878% | 171,598 | -9.398% |
| 2026-01-16 | 60.37 | 60.80 | 59.50 | 59.64 | -1.617% | 314,458 | -11.100% |
| 2026-01-15 | 59.12 | 60.73 | 59.12 | 60.62 | +2.503% | 376,185 | -12.537% |
| 2026-01-14 | 57.61 | 59.60 | 56.94 | 59.14 | +2.602% | 348,050 | -10.348% |
| 2026-01-13 | 58.30 | 58.38 | 57.43 | 57.64 | -1.318% | 139,274 | -8.015% |
| 2026-01-12 | 57.46 | 58.69 | 57.05 | 58.41 | +0.568% | 358,294 | -9.228% |
| 2026-01-09 | 59.20 | 59.44 | 57.80 | 58.08 | -1.392% | 160,718 | -8.712% |
| 2026-01-08 | 56.52 | 58.95 | 56.52 | 58.90 | +3.479% | 193,336 | -9.983% |
| 2026-01-07 | 57.47 | 57.51 | 56.30 | 56.92 | -0.698% | 198,373 | -6.852% |
| 2026-01-06 | 56.46 | 57.39 | 56.31 | 57.32 | +0.969% | 224,702 | -7.502% |
| 2026-01-05 | 55.85 | 57.57 | 55.85 | 56.77 | +1.158% | 266,585 | -6.606% |
| 2026-01-02 | 55.74 | 56.24 | 54.95 | 56.12 | +0.573% | 234,116 | -5.524% |
| 2025-12-31 | 56.51 | 56.51 | 55.60 | 55.80 | -0.870% | 351,658 | -4.982% |
| 2025-12-30 | 56.72 | 56.84 | 56.29 | 56.29 | -0.968% | 234,656 | -5.809% |
| 2025-12-29 | 56.96 | 57.20 | 56.34 | 56.84 | +0.053% | 231,645 | -6.721% |
| 2025-12-26 | 56.72 | 57.20 | 56.71 | 56.81 | -0.403% | 197,101 | -6.671% |
| 2025-12-24 | 56.80 | 57.38 | 56.07 | 57.04 | +0.653% | 104,250 | -7.048% |
| 2025-12-23 | 57.00 | 57.62 | 56.48 | 56.67 | -0.527% | 216,042 | -6.441% |
| 2025-12-22 | 56.84 | 57.70 | 56.40 | 56.97 | +0.335% | 268,982 | -6.933% |
| 2025-12-19 | 56.94 | 57.31 | 55.66 | 56.78 | -0.508% | 1,123,601 | -6.622% |
| 2025-12-18 | 57.96 | 57.96 | 56.88 | 57.07 | -0.419% | 545,384 | -7.097% |
| 2025-12-17 | 57.85 | 58.79 | 55.71 | 57.31 | -1.343% | 615,648 | -7.486% |
| 2025-12-16 | 59.00 | 59.00 | 57.33 | 58.09 | -1.258% | 445,999 | -8.728% |
| 2025-12-15 | 59.25 | 59.88 | 58.77 | 58.83 | -0.322% | 391,122 | -9.876% |
| 2025-12-12 | 58.97 | 59.08 | 58.30 | 59.02 | +0.340% | 361,638 | -10.166% |
| 2025-12-11 | 58.61 | 59.36 | 58.57 | 58.82 | +0.290% | 240,830 | -9.861% |
| 2025-12-10 | 57.52 | 59.36 | 57.30 | 58.65 | +2.428% | 399,403 | -9.599% |
| 2025-12-09 | 56.82 | 57.92 | 56.71 | 57.26 | +0.686% | 237,302 | -7.405% |
| 2025-12-08 | 56.88 | 57.49 | 56.52 | 56.87 | -0.035% | 347,865 | -6.770% |
| 2025-12-05 | 56.93 | 57.54 | 56.75 | 56.89 | -0.629% | 320,584 | -6.803% |
| 2025-12-04 | 57.11 | 58.00 | 56.97 | 57.25 | -0.694% | 278,304 | -7.389% |
| 2025-12-03 | 56.14 | 57.66 | 56.14 | 57.65 | +2.598% | 328,794 | -8.031% |
| 2025-12-02 | 56.32 | 56.43 | 55.81 | 56.19 | +0.268% | 263,646 | -5.642% |
| 2025-12-01 | 55.16 | 56.63 | 55.16 | 56.04 | +0.322% | 287,380 | -5.389% |
| 2025-11-28 | 56.00 | 56.25 | 55.62 | 55.86 | -0.214% | 107,701 | -5.084% |
| 2025-11-26 | 56.08 | 56.92 | 55.90 | 55.98 | -0.709% | 429,737 | -5.288% |
| 2025-11-25 | 55.09 | 56.82 | 55.08 | 56.38 | +3.184% | 297,547 | -5.960% |
| 2025-11-24 | 54.33 | 54.89 | 52.91 | 54.64 | +0.460% | 295,742 | -2.965% |
| 2025-11-21 | 52.85 | 54.73 | 52.77 | 54.39 | +3.541% | 356,785 | -2.519% |
| 2025-11-20 | 53.55 | 54.65 | 52.53 | 52.53 | -0.962% | 394,536 | +0.933% |
| 2025-11-19 | 52.91 | 53.60 | 52.77 | 53.04 | +0.284% | 187,020 | -0.038% |
| 2025-11-18 | 52.51 | 53.52 | 52.09 | 52.89 | +1.497% | 245,993 | +0.246% |
| 2025-11-17 | 54.37 | 54.72 | 52.04 | 52.11 | -4.262% | 272,374 | +1.746% |
| 2025-11-14 | 54.59 | 54.75 | 53.98 | 54.43 | -0.311% | 417,564 | -2.590% |
| 2025-11-13 | 55.09 | 55.53 | 54.35 | 54.60 | -1.033% | 203,391 | -2.894% |
| 2025-11-12 | 55.57 | 56.32 | 55.13 | 55.17 | -0.505% | 292,877 | -3.897% |
| 2025-11-11 | 54.99 | 55.50 | 54.87 | 55.45 | +0.599% | 222,507 | -4.382% |
| 2025-11-10 | 55.06 | 55.53 | 54.90 | 55.12 | +0.109% | 282,805 | -3.810% |
| 2025-11-07 | 54.25 | 55.18 | 53.98 | 55.06 | +1.568% | 300,977 | -3.705% |
| 2025-11-06 | 54.16 | 54.58 | 53.73 | 54.21 | +0.203% | 221,363 | -2.195% |
| 2025-11-05 | 54.01 | 54.99 | 53.69 | 54.10 | +0.651% | 242,097 | -1.996% |
| 2025-11-04 | 53.85 | 54.27 | 53.56 | 53.75 | -0.757% | 303,178 | -1.358% |
| 2025-11-03 | 54.13 | 54.44 | 53.15 | 54.16 | +0.278% | 264,943 | -2.105% |
| 2025-10-31 | 54.17 | 54.58 | 53.45 | 54.01 | -1.261% | 291,317 | -1.833% |
| 2025-10-30 | 53.54 | 55.06 | 53.54 | 54.70 | +1.616% | 338,587 | -3.071% |
| 2025-10-29 | 54.93 | 55.86 | 53.59 | 53.83 | -2.746% | 319,257 | -1.505% |
| 2025-10-28 | 55.42 | 55.89 | 54.94 | 55.35 | -0.485% | 187,849 | -4.210% |
| 2025-10-27 | 55.84 | 56.27 | 55.55 | 55.62 | -0.233% | 278,968 | -4.675% |
| 2025-10-24 | 55.07 | 56.15 | 55.05 | 55.75 | +2.144% | 207,096 | -4.897% |
| 2025-10-23 | 54.64 | 54.89 | 53.79 | 54.58 | +0.110% | 267,476 | -2.858% |
| 2025-10-22 | 54.27 | 55.63 | 54.10 | 54.52 | +0.479% | 385,287 | -2.751% |
| 2025-10-21 | 53.54 | 54.33 | 53.08 | 54.26 | +1.649% | 354,094 | -2.285% |
| 2025-10-20 | 52.47 | 53.68 | 52.35 | 53.38 | +2.437% | 305,850 | -0.674% |
| 2025-10-17 | 52.78 | 53.21 | 51.70 | 52.11 | +0.115% | 458,919 | +1.746% |
| 2025-10-16 | 56.62 | 56.80 | 51.90 | 52.05 | -8.459% | 721,040 | +1.864% |
| 2025-10-15 | 58.69 | 58.83 | 55.85 | 56.86 | -2.969% | 942,381 | -6.753% |
| 2025-10-14 | 57.92 | 59.17 | 55.71 | 58.60 | +4.067% | 917,462 | -9.522% |
| 2025-10-13 | 56.49 | 56.98 | 56.00 | 56.31 | +0.751% | 544,128 | -5.843% |
| 2025-10-10 | 58.48 | 58.91 | 55.86 | 55.89 | -3.853% | 577,961 | -5.135% |
| 2025-10-09 | 59.11 | 59.25 | 58.13 | 58.13 | -1.824% | 502,614 | -8.791% |
| 2025-10-08 | 59.26 | 59.61 | 58.65 | 59.21 | +0.595% | 487,605 | -10.454% |
| 2025-10-07 | 59.23 | 59.62 | 58.70 | 58.86 | -0.641% | 448,755 | -9.922% |
| 2025-10-06 | 58.57 | 60.52 | 58.57 | 59.24 | +1.804% | 805,536 | -10.500% |
| 2025-10-03 | 56.88 | 58.59 | 56.88 | 58.19 | +2.429% | 570,286 | -8.885% |
| 2025-10-02 | 55.91 | 56.90 | 55.76 | 56.81 | +1.446% | 319,363 | -6.671% |
| 2025-10-01 | 55.17 | 56.26 | 54.90 | 56.00 | +0.466% | 621,766 | -5.321% |
| 2025-09-30 | 55.65 | 56.11 | 55.03 | 55.74 | +0.270% | 421,870 | -4.880% |
| 2025-09-29 | 56.01 | 56.02 | 55.25 | 55.59 | -0.732% | 482,422 | -4.623% |
| 2025-09-26 | 55.19 | 56.08 | 54.92 | 56.00 | +2.004% | 495,548 | -5.321% |
| 2025-09-25 | 54.42 | 55.20 | 54.18 | 54.90 | +0.329% | 312,009 | -3.424% |
| 2025-09-24 | 54.80 | 55.24 | 54.53 | 54.72 | +0.238% | 349,827 | -3.107% |
| 2025-09-23 | 54.03 | 54.91 | 53.98 | 54.59 | +1.487% | 344,079 | -2.876% |
| 2025-09-22 | 53.50 | 54.04 | 53.25 | 53.79 | -0.056% | 346,024 | -1.431% |
| 2025-09-19 | 54.29 | 54.29 | 53.04 | 53.82 | -0.866% | 1,495,418 | -1.486% |
| 2025-09-18 | 53.14 | 54.46 | 53.07 | 54.29 | +2.802% | 287,193 | -2.339% |
| 2025-09-17 | 52.51 | 54.30 | 52.44 | 52.81 | +0.744% | 392,335 | +0.398% |
| 2025-09-16 | 53.34 | 53.34 | 51.62 | 52.42 | -0.190% | 257,976 | +1.145% |
| 2025-09-15 | 53.35 | 53.50 | 52.43 | 52.52 | -0.962% | 192,887 | +0.952% |
| 2025-09-12 | 53.10 | 53.38 | 52.71 | 53.03 | -0.394% | 182,689 | -0.019% |
| 2025-09-11 | 53.19 | 53.50 | 52.51 | 53.24 | +0.132% | 226,992 | -0.413% |
| 2025-09-10 | 53.10 | 53.62 | 52.77 | 53.17 | +0.529% | 175,718 | -0.282% |
| 2025-09-09 | 53.60 | 53.80 | 52.77 | 52.89 | -1.600% | 345,079 | +0.246% |
| 2025-09-08 | 53.69 | 53.94 | 52.72 | 53.75 | +0.205% | 240,601 | -1.358% |
| 2025-09-05 | 54.32 | 54.84 | 53.37 | 53.64 | -0.924% | 218,059 | -1.156% |
| 2025-09-04 | 53.63 | 54.16 | 53.42 | 54.14 | +1.481% | 197,453 | -2.069% |
| 2025-09-03 | 53.11 | 53.91 | 52.87 | 53.35 | +0.094% | 180,814 | -0.619% |
| 2025-09-02 | 52.94 | 53.41 | 52.66 | 53.30 | -0.708% | 234,095 | -0.525% |
| 2025-08-29 | 54.14 | 54.51 | 53.62 | 53.68 | -0.445% | 288,694 | -1.230% |
| 2025-08-28 | 54.00 | 54.29 | 53.70 | 53.92 | +0.447% | 431,708 | -1.669% |
| 2025-08-27 | 53.24 | 54.07 | 53.24 | 53.68 | +0.299% | 204,072 | -1.230% |
| 2025-08-26 | 52.81 | 53.81 | 52.81 | 53.52 | +1.134% | 318,943 | -0.934% |
| 2025-08-25 | 53.61 | 53.61 | 52.90 | 52.92 | -0.769% | 406,863 | +0.189% |
| 2025-08-22 | 50.26 | 53.58 | 50.26 | 53.33 | +6.277% | 651,350 | -0.581% |
| 2025-08-21 | 50.16 | 50.66 | 50.02 | 50.18 | -0.575% | 381,507 | +5.660% |
| 2025-08-20 | 51.27 | 51.34 | 49.92 | 50.47 | -1.175% | 335,155 | +5.053% |
| 2025-08-19 | 50.71 | 51.73 | 50.71 | 51.07 | +0.413% | 390,215 | +3.818% |
| 2025-08-18 | 50.28 | 51.02 | 50.26 | 50.86 | +1.013% | 346,773 | +4.247% |
| 2025-08-15 | 51.22 | 51.22 | 50.28 | 50.35 | -1.352% | 542,922 | +5.303% |
| 2025-08-14 | 50.61 | 51.31 | 50.38 | 51.04 | -0.078% | 485,382 | +3.879% |
| 2025-08-13 | 49.25 | 51.11 | 49.07 | 51.08 | +4.309% | 588,465 | +3.798% |
| 2025-08-12 | 47.48 | 49.09 | 47.47 | 48.97 | +3.618% | 414,611 | +8.270% |
| 2025-08-11 | 47.29 | 47.47 | 47.04 | 47.26 | +0.191% | 306,666 | +12.188% |
| 2025-08-08 | 47.54 | 47.58 | 46.95 | 47.17 | +0.255% | 271,227 | +12.402% |
| 2025-08-07 | 48.01 | 48.10 | 46.99 | 47.05 | -1.093% | 807,642 | +12.689% |
| 2025-08-06 | 48.30 | 48.44 | 47.57 | 47.57 | -1.634% | 278,420 | +11.457% |
| 2025-08-05 | 48.06 | 48.41 | 47.35 | 48.36 | +0.708% | 302,626 | +9.636% |
| 2025-08-04 | 47.47 | 48.32 | 47.44 | 48.02 | +1.159% | 380,914 | +10.412% |
| 2025-08-01 | 47.87 | 48.14 | 47.23 | 47.47 | -2.646% | 599,523 | +11.692% |
| 2025-07-31 | 49.07 | 49.49 | 48.64 | 48.76 | -1.555% | 519,967 | +8.737% |
| 2025-07-30 | 49.74 | 50.44 | 49.33 | 49.53 | -0.101% | 505,742 | +7.046% |
| 2025-07-29 | 50.00 | 50.00 | 49.14 | 49.58 | +0.141% | 398,193 | +6.938% |
| 2025-07-28 | 49.17 | 49.60 | 48.88 | 49.51 | +0.691% | 353,386 | +7.089% |
| 2025-07-25 | 48.04 | 49.33 | 47.70 | 49.17 | +2.246% | 593,643 | +7.830% |
| 2025-07-24 | 48.21 | 48.98 | 48.09 | 48.09 | -0.927% | 395,708 | +10.252% |
| 2025-07-23 | 49.20 | 49.20 | 48.10 | 48.54 | -0.898% | 310,883 | +9.230% |
| 2025-07-22 | 48.44 | 49.22 | 48.04 | 48.98 | +0.906% | 624,269 | +8.248% |
| 2025-07-21 | 48.85 | 49.02 | 48.26 | 48.54 | -0.512% | 319,695 | +9.230% |
| 2025-07-18 | 49.51 | 49.92 | 48.66 | 48.79 | -0.954% | 428,706 | +8.670% |
| 2025-07-17 | 48.05 | 49.36 | 48.05 | 49.26 | +2.327% | 697,081 | +7.633% |
| 2025-07-16 | 47.47 | 48.60 | 47.02 | 48.14 | +2.513% | 788,047 | +10.137% |
| 2025-07-15 | 47.73 | 49.00 | 45.58 | 46.96 | -4.572% | 1,785,378 | +12.905% |
| 2025-07-14 | 48.08 | 49.41 | 48.08 | 49.21 | +2.053% | 1,059,350 | +7.742% |
| 2025-07-11 | 47.91 | 48.39 | 47.18 | 48.22 | +1.751% | 527,784 | +9.954% |
| 2025-07-10 | 47.15 | 47.82 | 46.91 | 47.39 | +0.488% | 307,501 | +11.880% |
| 2025-07-09 | 47.43 | 47.43 | 46.58 | 47.16 | +0.234% | 566,115 | +12.426% |
| 2025-07-08 | 47.00 | 47.55 | 46.76 | 47.05 | +0.491% | 371,205 | +12.689% |
| 2025-07-07 | 47.17 | 47.87 | 46.58 | 46.82 | -1.494% | 293,786 | +13.242% |
| 2025-07-03 | 47.39 | 47.95 | 46.99 | 47.53 | +1.149% | 223,654 | +11.551% |
| 2025-07-02 | 46.72 | 47.30 | 46.10 | 46.99 | +0.578% | 509,528 | +12.833% |
| 2025-07-01 | 45.10 | 47.49 | 45.10 | 46.72 | +3.135% | 1,165,259 | +13.485% |
| 2025-06-30 | 45.79 | 45.98 | 45.29 | 45.30 | -0.220% | 583,985 | +17.042% |
| 2025-06-27 | 45.42 | 45.69 | 45.04 | 45.40 | +0.287% | 350,499 | +16.784% |
| 2025-06-26 | 44.43 | 45.34 | 44.43 | 45.27 | +1.730% | 175,605 | +17.120% |
| 2025-06-25 | 44.65 | 44.77 | 44.26 | 44.50 | -0.603% | 198,575 | +19.146% |
| 2025-06-24 | 44.88 | 45.46 | 44.66 | 44.77 | +0.697% | 142,480 | +18.428% |
| 2025-06-23 | 43.04 | 44.48 | 42.87 | 44.46 | +3.108% | 180,531 | +19.253% |
| 2025-06-20 | 43.07 | 43.29 | 42.72 | 43.12 | +0.677% | 380,606 | +22.959% |
| 2025-06-18 | 42.44 | 43.23 | 42.44 | 42.83 | +0.658% | 157,235 | +23.792% |
| 2025-06-17 | 42.74 | 43.25 | 42.29 | 42.55 | -1.436% | 203,922 | +24.606% |
| 2025-06-16 | 43.88 | 43.88 | 43.06 | 43.17 | -0.093% | 217,964 | +22.817% |
| 2025-06-13 | 43.12 | 43.82 | 42.60 | 43.21 | -0.803% | 282,529 | +22.703% |
| 2025-06-12 | 43.75 | 43.75 | 43.09 | 43.56 | -0.887% | 119,039 | +21.717% |
| 2025-06-11 | 44.33 | 44.51 | 43.59 | 43.95 | -0.857% | 173,520 | +20.637% |
| 2025-06-10 | 43.81 | 44.56 | 43.65 | 44.33 | +1.233% | 137,946 | +19.603% |
| 2025-06-09 | 43.77 | 44.22 | 43.63 | 43.79 | +0.023% | 124,595 | +21.078% |
| 2025-06-06 | 43.59 | 43.78 | 43.09 | 43.78 | +2.314% | 139,128 | +21.106% |
| 2025-06-05 | 42.81 | 42.98 | 42.31 | 42.79 | -0.233% | 172,496 | +23.907% |
| 2025-06-04 | 43.60 | 43.70 | 42.83 | 42.89 | -1.809% | 125,119 | +23.619% |
| 2025-06-03 | 42.89 | 43.78 | 42.82 | 43.68 | +1.416% | 178,847 | +21.383% |
| 2025-06-02 | 43.32 | 43.32 | 42.70 | 43.07 | -1.329% | 142,271 | +23.102% |
| 2025-05-30 | 43.80 | 43.81 | 43.35 | 43.65 | -0.705% | 231,037 | +21.466% |
| 2025-05-29 | 43.55 | 43.96 | 43.19 | 43.96 | +1.174% | 130,401 | +20.610% |
| 2025-05-28 | 44.36 | 44.56 | 43.40 | 43.45 | -2.425% | 136,857 | +22.025% |
| 2025-05-27 | 44.23 | 44.54 | 43.59 | 44.53 | +2.063% | 114,768 | +19.066% |
| 2025-05-23 | 42.87 | 43.98 | 42.87 | 43.63 | -0.863% | 258,923 | +21.522% |
| 2025-05-22 | 43.59 | 44.27 | 43.40 | 44.01 | +0.525% | 275,308 | +20.473% |
| 2025-05-21 | 44.73 | 44.86 | 43.71 | 43.78 | -3.462% | 161,679 | +21.106% |
| 2025-05-20 | 45.72 | 45.72 | 45.23 | 45.35 | -0.701% | 92,234 | +16.913% |
| 2025-05-19 | 45.13 | 45.80 | 45.08 | 45.67 | -0.218% | 129,487 | +16.094% |
| 2025-05-16 | 45.92 | 45.93 | 45.46 | 45.77 | -0.370% | 177,533 | +15.840% |
| 2025-05-15 | 45.80 | 46.03 | 45.53 | 45.94 | +0.503% | 201,443 | +15.411% |
| 2025-05-14 | 45.99 | 46.31 | 45.66 | 45.71 | -1.508% | 182,614 | +15.992% |
| 2025-05-13 | 46.50 | 46.59 | 46.06 | 46.41 | +0.194% | 149,617 | +14.243% |
| 2025-05-12 | 47.19 | 47.59 | 46.30 | 46.32 | +2.410% | 270,517 | +14.465% |
| 2025-05-09 | 45.45 | 45.49 | 44.93 | 45.23 | -0.484% | 163,088 | +17.223% |
| 2025-05-08 | 44.48 | 45.78 | 44.44 | 45.45 | +3.507% | 276,476 | +16.656% |
| 2025-05-07 | 44.58 | 44.82 | 43.81 | 43.91 | -0.521% | 405,675 | +20.747% |
| 2025-05-06 | 43.97 | 44.62 | 43.73 | 44.14 | -1.076% | 307,446 | +20.118% |
| 2025-05-05 | 43.95 | 45.08 | 43.95 | 44.62 | -0.157% | 159,601 | +18.826% |
| 2025-05-02 | 43.91 | 44.91 | 43.57 | 44.69 | +3.234% | 174,451 | +18.640% |
| 2025-05-01 | 42.71 | 43.61 | 42.21 | 43.29 | +1.715% | 287,890 | +22.476% |
| 2025-04-30 | 42.20 | 42.75 | 41.73 | 42.56 | -1.161% | 395,479 | +24.577% |
| 2025-04-29 | 42.48 | 43.06 | 42.20 | 43.06 | +1.175% | 283,749 | +23.131% |
| 2025-04-28 | 42.16 | 42.62 | 41.90 | 42.56 | +0.805% | 185,897 | +24.577% |
| 2025-04-25 | 42.00 | 42.28 | 41.66 | 42.22 | -0.189% | 261,019 | +25.580% |
| 2025-04-24 | 41.95 | 42.58 | 41.76 | 42.30 | +0.906% | 325,837 | +25.343% |
| 2025-04-23 | 42.26 | 43.37 | 41.70 | 41.92 | +1.772% | 279,094 | +26.479% |
| 2025-04-22 | 40.40 | 41.30 | 40.18 | 41.19 | +3.001% | 306,446 | +28.721% |
| 2025-04-21 | 40.10 | 40.23 | 39.72 | 39.99 | -1.527% | 251,294 | +32.583% |
| 2025-04-17 | 40.82 | 41.09 | 40.42 | 40.61 | +0.321% | 289,586 | +30.559% |
| 2025-04-16 | 40.10 | 40.85 | 39.75 | 40.48 | +0.347% | 349,982 | +30.978% |
| 2025-04-15 | 39.47 | 41.39 | 39.47 | 40.34 | 0.000% | 430,367 | +31.433% |