PB
Prosperity Bancshares Inc
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
67.38USD+0.868%(+0.58)902,682
PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.45 | 67.84 | 67.11 | 67.38 | +0.868% | 902,682 | 0.000% |
| 2026-10-01 | 65.87 | 66.90 | 65.14 | 66.80 | +0.891% | 1,386,226 | +0.868% |
| 2026-09-30 | 67.25 | 67.89 | 65.88 | 66.21 | -1.046% | 1,172,675 | +1.767% |
| 2026-09-29 | 67.69 | 67.69 | 66.42 | 66.91 | -0.609% | 912,166 | +0.702% |
| 2026-09-28 | 67.86 | 67.93 | 67.13 | 67.32 | -0.664% | 1,197,741 | +0.089% |
| 2026-09-25 | 67.53 | 68.23 | 67.39 | 67.77 | +0.698% | 1,028,374 | -0.575% |
| 2026-09-24 | 67.66 | 67.78 | 66.80 | 67.30 | +0.045% | 2,770,664 | +0.119% |
| 2026-09-23 | 68.70 | 69.20 | 67.21 | 67.27 | -2.309% | 1,787,693 | +0.164% |
| 2026-09-22 | 70.08 | 70.40 | 68.83 | 68.86 | -1.502% | 1,196,109 | -2.149% |
| 2026-09-21 | 70.41 | 70.59 | 69.73 | 69.91 | -0.157% | 1,111,492 | -3.619% |
| 2026-09-18 | 69.95 | 70.44 | 69.87 | 70.02 | -0.455% | 2,933,278 | -3.770% |
| 2026-09-17 | 70.78 | 71.26 | 70.11 | 70.34 | 0.000% | 1,158,882 | -4.208% |
| 2026-09-16 | 71.09 | 71.25 | 69.38 | 70.34 | -0.874% | 1,204,414 | -4.208% |
| 2026-09-15 | 71.19 | 71.73 | 70.90 | 70.96 | -0.755% | 834,318 | -5.045% |
| 2026-09-14 | 71.52 | 72.09 | 71.19 | 71.50 | +0.210% | 875,826 | -5.762% |
| 2026-09-11 | 72.49 | 72.72 | 70.81 | 71.35 | -0.196% | 757,723 | -5.564% |
| 2026-09-10 | 71.52 | 71.52 | 70.68 | 71.49 | +0.154% | 717,109 | -5.749% |
| 2026-09-09 | 72.20 | 72.20 | 71.10 | 71.38 | -0.571% | 833,129 | -5.604% |
| 2026-09-08 | 72.23 | 72.56 | 71.77 | 71.79 | -1.401% | 653,110 | -6.143% |
| 2026-09-04 | 73.71 | 73.71 | 72.30 | 72.81 | +0.539% | 393,080 | -7.458% |
| 2026-09-03 | 72.37 | 73.01 | 71.99 | 72.42 | +0.458% | 592,889 | -6.959% |
| 2026-09-02 | 71.03 | 72.37 | 70.84 | 72.09 | +1.966% | 740,775 | -6.533% |
| 2026-09-01 | 71.48 | 72.20 | 70.59 | 70.70 | -1.202% | 978,552 | -4.696% |
| 2026-08-31 | 72.31 | 72.49 | 71.51 | 71.56 | -1.024% | 1,194,273 | -5.841% |
| 2026-08-28 | 73.13 | 73.36 | 72.26 | 72.30 | -0.537% | 601,921 | -6.805% |
| 2026-08-27 | 72.61 | 72.84 | 72.01 | 72.69 | -0.534% | 852,591 | -7.305% |
| 2026-08-26 | 74.03 | 74.03 | 72.34 | 73.08 | +0.758% | 702,440 | -7.800% |
| 2026-08-25 | 73.53 | 73.66 | 72.31 | 72.53 | -0.302% | 787,782 | -7.101% |
| 2026-08-24 | 72.83 | 73.65 | 72.72 | 72.75 | -0.027% | 804,408 | -7.381% |
| 2026-08-21 | 72.96 | 73.19 | 72.30 | 72.77 | +0.262% | 672,640 | -7.407% |
| 2026-08-20 | 72.57 | 73.50 | 72.46 | 72.58 | -0.439% | 1,000,083 | -7.165% |
| 2026-08-19 | 74.50 | 74.50 | 72.61 | 72.90 | -1.924% | 895,745 | -7.572% |
| 2026-08-18 | 74.88 | 74.88 | 73.95 | 74.33 | -0.201% | 997,541 | -9.350% |
| 2026-08-17 | 74.86 | 75.33 | 74.46 | 74.48 | -0.759% | 700,170 | -9.533% |
| 2026-08-14 | 74.39 | 75.21 | 74.39 | 75.05 | +0.563% | 606,422 | -10.220% |
| 2026-08-13 | 75.37 | 75.37 | 74.35 | 74.63 | +0.228% | 581,143 | -9.715% |
| 2026-08-12 | 73.59 | 74.68 | 73.21 | 74.46 | +1.114% | 790,775 | -9.508% |
| 2026-08-11 | 73.34 | 74.09 | 73.23 | 73.64 | +0.409% | 934,139 | -8.501% |
| 2026-08-10 | 74.05 | 74.10 | 73.24 | 73.34 | -0.825% | 726,539 | -8.127% |
| 2026-08-07 | 73.75 | 74.45 | 73.11 | 73.95 | -0.175% | 773,647 | -8.884% |
| 2026-08-06 | 75.52 | 75.52 | 73.91 | 74.08 | -0.724% | 992,713 | -9.044% |
| 2026-08-05 | 75.00 | 75.29 | 74.29 | 74.62 | -0.361% | 1,238,011 | -9.702% |
| 2026-08-04 | 74.97 | 75.86 | 74.50 | 74.89 | -0.478% | 1,297,451 | -10.028% |
| 2026-08-03 | 73.60 | 75.60 | 73.60 | 75.25 | +0.508% | 758,291 | -10.458% |
| 2026-07-31 | 75.00 | 75.33 | 74.26 | 74.87 | +0.067% | 988,933 | -10.004% |
| 2026-07-30 | 75.00 | 75.25 | 74.40 | 74.82 | +0.795% | 952,525 | -9.944% |
| 2026-07-29 | 72.90 | 74.98 | 72.24 | 74.23 | +0.925% | 1,497,017 | -9.228% |
| 2026-07-28 | 72.69 | 73.72 | 72.52 | 73.55 | +1.392% | 1,315,008 | -8.389% |
| 2026-07-27 | 73.33 | 73.70 | 72.51 | 72.54 | -0.834% | 1,239,517 | -7.113% |
| 2026-07-24 | 72.96 | 73.55 | 72.39 | 73.15 | +0.647% | 885,925 | -7.888% |
| 2026-07-23 | 73.13 | 73.22 | 71.41 | 72.68 | -0.520% | 902,229 | -7.292% |
| 2026-07-22 | 73.12 | 73.36 | 72.31 | 73.06 | -0.137% | 637,566 | -7.774% |
| 2026-07-21 | 72.64 | 73.18 | 71.68 | 73.16 | +0.247% | 992,903 | -7.900% |
| 2026-07-20 | 73.44 | 73.57 | 72.66 | 72.98 | -0.694% | 706,382 | -7.673% |
| 2026-07-17 | 74.49 | 75.00 | 73.14 | 73.49 | -1.659% | 883,923 | -8.314% |
| 2026-07-16 | 72.67 | 74.79 | 72.64 | 74.73 | +3.090% | 998,097 | -9.835% |
| 2026-07-15 | 72.78 | 73.60 | 72.10 | 72.49 | -0.014% | 724,598 | -7.049% |
| 2026-07-14 | 72.67 | 73.06 | 72.12 | 72.50 | -0.248% | 1,106,278 | -7.062% |
| 2026-07-13 | 72.34 | 72.78 | 71.97 | 72.68 | +0.958% | 921,986 | -7.292% |
| 2026-07-10 | 71.75 | 72.41 | 71.52 | 71.99 | +0.685% | 996,161 | -6.404% |
| 2026-07-09 | 70.53 | 71.96 | 70.33 | 71.50 | +1.519% | 1,320,481 | -5.762% |
| 2026-07-08 | 71.74 | 71.74 | 69.90 | 70.43 | -2.194% | 1,497,021 | -4.331% |
| 2026-07-07 | 71.15 | 72.63 | 70.86 | 72.01 | +1.308% | 1,324,446 | -6.430% |
| 2026-07-06 | 69.80 | 71.10 | 69.79 | 71.08 | +0.254% | 3,013,413 | -5.205% |
| 2026-07-02 | 73.64 | 73.80 | 70.74 | 70.90 | -3.366% | 4,754,735 | -4.965% |
| 2026-07-01 | 73.12 | 73.98 | 72.59 | 73.37 | +0.466% | 1,950,694 | -8.164% |
| 2026-06-30 | 73.14 | 73.52 | 72.19 | 73.03 | -0.666% | 3,559,514 | -7.737% |
| 2026-06-29 | 73.87 | 74.28 | 73.23 | 73.52 | -1.130% | 1,349,866 | -8.351% |
| 2026-06-26 | 73.49 | 74.37 | 72.84 | 74.36 | +1.336% | 1,496,255 | -9.387% |
| 2026-06-25 | 72.44 | 73.39 | 72.30 | 73.38 | +1.074% | 1,336,786 | -8.177% |
| 2026-06-24 | 72.14 | 73.13 | 72.14 | 72.60 | +0.387% | 1,172,062 | -7.190% |
| 2026-06-23 | 71.92 | 72.40 | 71.40 | 72.32 | +1.048% | 1,289,456 | -6.831% |
| 2026-06-22 | 71.24 | 71.88 | 70.93 | 71.57 | +0.534% | 826,566 | -5.854% |
| 2026-06-18 | 71.19 | 71.86 | 70.80 | 71.19 | +0.579% | 1,620,746 | -5.352% |
| 2026-06-17 | 71.41 | 72.20 | 70.12 | 70.78 | -1.145% | 1,250,409 | -4.804% |
| 2026-06-16 | 71.67 | 72.30 | 71.45 | 71.60 | +0.618% | 674,518 | -5.894% |
| 2026-06-15 | 72.33 | 72.76 | 71.03 | 71.16 | -2.078% | 981,230 | -5.312% |
| 2026-06-12 | 71.96 | 72.70 | 71.78 | 72.67 | +1.580% | 898,432 | -7.279% |
| 2026-06-11 | 71.49 | 71.88 | 70.63 | 71.54 | +0.605% | 745,085 | -5.815% |
| 2026-06-10 | 70.72 | 71.77 | 70.59 | 71.11 | +0.894% | 1,108,445 | -5.245% |
| 2026-06-09 | 70.43 | 71.39 | 69.84 | 70.48 | +1.293% | 1,053,748 | -4.398% |
| 2026-06-08 | 70.09 | 70.09 | 69.16 | 69.58 | +0.317% | 1,189,168 | -3.162% |
| 2026-06-05 | 69.09 | 70.10 | 68.67 | 69.36 | +0.887% | 1,231,070 | -2.855% |
| 2026-06-04 | 67.48 | 69.26 | 67.48 | 68.75 | +1.776% | 1,008,464 | -1.993% |
| 2026-06-03 | 68.28 | 68.36 | 67.22 | 67.55 | -1.602% | 761,319 | -0.252% |
| 2026-06-02 | 67.43 | 68.86 | 66.67 | 68.65 | +1.839% | 967,870 | -1.850% |
| 2026-06-01 | 68.15 | 68.67 | 67.12 | 67.41 | -2.248% | 959,663 | -0.045% |
| 2026-05-29 | 69.39 | 69.39 | 68.75 | 68.96 | -0.505% | 940,178 | -2.291% |
| 2026-05-28 | 68.86 | 69.39 | 68.06 | 69.31 | +0.566% | 577,482 | -2.785% |
| 2026-05-27 | 69.88 | 70.06 | 68.75 | 68.92 | -1.331% | 586,769 | -2.234% |
| 2026-05-26 | 69.28 | 70.05 | 69.22 | 69.85 | +1.100% | 888,694 | -3.536% |
| 2026-05-22 | 68.28 | 69.48 | 68.28 | 69.09 | -0.043% | 362,380 | -2.475% |
| 2026-05-21 | 68.46 | 69.34 | 68.18 | 69.12 | +0.145% | 678,942 | -2.517% |
| 2026-05-20 | 68.04 | 69.19 | 67.53 | 69.02 | +1.635% | 742,237 | -2.376% |
| 2026-05-19 | 68.45 | 68.45 | 67.25 | 67.91 | -0.352% | 751,216 | -0.780% |
| 2026-05-18 | 66.79 | 68.18 | 66.79 | 68.15 | +2.481% | 1,083,482 | -1.130% |
| 2026-05-15 | 67.34 | 67.34 | 65.90 | 66.50 | -0.761% | 635,076 | +1.323% |
| 2026-05-14 | 66.77 | 67.34 | 66.37 | 67.01 | +1.086% | 737,009 | +0.552% |
| 2026-05-13 | 67.46 | 67.64 | 66.06 | 66.29 | -2.169% | 955,808 | +1.644% |
| 2026-05-12 | 68.76 | 68.76 | 66.85 | 67.76 | -1.008% | 1,265,500 | -0.561% |
| 2026-05-11 | 69.51 | 69.77 | 67.80 | 68.45 | -1.170% | 1,115,561 | -1.563% |
| 2026-05-08 | 69.53 | 69.84 | 69.11 | 69.26 | -0.230% | 602,958 | -2.714% |
| 2026-05-07 | 69.56 | 70.50 | 69.26 | 69.42 | -0.970% | 868,071 | -2.939% |
| 2026-05-06 | 70.14 | 70.79 | 69.75 | 70.10 | +0.791% | 821,688 | -3.880% |
| 2026-05-05 | 68.55 | 69.98 | 68.32 | 69.55 | +1.414% | 773,166 | -3.120% |
| 2026-05-04 | 68.92 | 69.73 | 68.44 | 68.58 | -1.082% | 694,648 | -1.750% |
| 2026-05-01 | 69.64 | 70.42 | 68.83 | 69.33 | -0.459% | 978,551 | -2.813% |
| 2026-04-30 | 68.51 | 70.13 | 68.21 | 69.65 | +1.191% | 1,028,312 | -3.259% |
| 2026-04-29 | 70.63 | 70.94 | 67.85 | 68.83 | -0.936% | 1,926,196 | -2.107% |
| 2026-04-28 | 70.25 | 70.50 | 69.20 | 69.48 | 0.000% | 694,554 | -3.022% |
| 2026-04-27 | 68.68 | 69.96 | 68.67 | 69.48 | +1.194% | 631,099 | -3.022% |
| 2026-04-24 | 69.55 | 70.13 | 68.40 | 68.66 | -1.393% | 677,405 | -1.864% |
| 2026-04-23 | 69.05 | 70.51 | 68.66 | 69.63 | -0.215% | 1,038,923 | -3.231% |
| 2026-04-22 | 69.79 | 70.39 | 69.22 | 69.78 | +0.259% | 790,769 | -3.439% |
| 2026-04-21 | 70.23 | 70.75 | 69.29 | 69.60 | -0.982% | 662,825 | -3.190% |
| 2026-04-20 | 69.79 | 70.99 | 69.79 | 70.29 | +0.343% | 684,233 | -4.140% |
| 2026-04-17 | 69.49 | 71.01 | 69.42 | 70.05 | +1.345% | 819,940 | -3.812% |
| 2026-04-16 | 68.89 | 69.42 | 68.76 | 69.12 | 0.000% | 748,392 | -2.517% |
| 2026-04-15 | 68.68 | 69.34 | 67.92 | 69.12 | +0.655% | 1,066,895 | -2.517% |
| 2026-04-14 | 68.80 | 69.01 | 68.23 | 68.67 | -0.737% | 912,291 | -1.879% |
| 2026-04-13 | 68.71 | 69.28 | 68.18 | 69.18 | +0.523% | 1,449,005 | -2.602% |
| 2026-04-10 | 69.60 | 69.64 | 68.64 | 68.82 | -1.121% | 621,926 | -2.092% |
| 2026-04-09 | 68.18 | 69.97 | 67.85 | 69.60 | +1.532% | 1,082,947 | -3.190% |
| 2026-04-08 | 69.14 | 69.82 | 67.69 | 68.55 | +1.827% | 1,652,615 | -1.707% |
| 2026-04-07 | 67.06 | 67.50 | 66.54 | 67.32 | +0.149% | 1,075,738 | +0.089% |
| 2026-04-06 | 66.87 | 67.44 | 66.44 | 67.22 | +0.298% | 644,910 | +0.238% |
| 2026-04-02 | 66.73 | 67.75 | 66.19 | 67.02 | -0.520% | 1,020,132 | +0.537% |
| 2026-04-01 | 67.36 | 68.28 | 67.36 | 67.37 | +0.283% | 1,197,365 | +0.015% |
| 2026-03-31 | 66.60 | 67.64 | 66.10 | 67.18 | +2.331% | 835,829 | +0.298% |
| 2026-03-30 | 65.69 | 66.19 | 65.21 | 65.65 | +0.444% | 842,008 | +2.635% |
| 2026-03-27 | 66.08 | 66.38 | 65.17 | 65.36 | -1.626% | 781,172 | +3.091% |
| 2026-03-26 | 65.73 | 66.67 | 65.73 | 66.44 | +0.363% | 919,673 | +1.415% |
| 2026-03-25 | 66.83 | 67.34 | 65.75 | 66.20 | -0.316% | 811,057 | +1.782% |
| 2026-03-24 | 65.21 | 67.47 | 65.07 | 66.41 | +0.652% | 1,192,359 | +1.461% |
| 2026-03-23 | 66.32 | 67.02 | 65.16 | 65.98 | +1.994% | 1,256,603 | +2.122% |
| 2026-03-20 | 64.48 | 64.83 | 63.89 | 64.69 | +0.669% | 3,162,445 | +4.158% |
| 2026-03-19 | 64.03 | 64.79 | 63.20 | 64.26 | +0.265% | 1,057,808 | +4.855% |
| 2026-03-18 | 64.61 | 64.82 | 63.91 | 64.09 | -0.728% | 1,216,221 | +5.133% |
| 2026-03-17 | 65.46 | 66.03 | 64.22 | 64.56 | -0.278% | 818,154 | +4.368% |
| 2026-03-16 | 64.91 | 65.68 | 64.70 | 64.74 | +0.716% | 1,478,886 | +4.078% |
| 2026-03-13 | 65.23 | 65.63 | 64.06 | 64.28 | -1.652% | 1,453,104 | +4.823% |
| 2026-03-12 | 64.73 | 65.91 | 64.43 | 65.36 | -0.714% | 1,374,325 | +3.091% |
| 2026-03-11 | 66.65 | 67.00 | 65.53 | 65.83 | -1.555% | 1,106,605 | +2.355% |
| 2026-03-10 | 67.71 | 68.49 | 66.61 | 66.87 | -1.065% | 1,485,354 | +0.763% |
| 2026-03-09 | 68.33 | 68.47 | 65.92 | 67.59 | -1.544% | 1,808,526 | -0.311% |
| 2026-03-06 | 68.00 | 68.87 | 66.71 | 68.65 | -1.166% | 1,044,078 | -1.850% |
| 2026-03-05 | 69.17 | 69.85 | 68.70 | 69.46 | -0.416% | 1,296,533 | -2.995% |
| 2026-03-04 | 70.21 | 70.50 | 69.62 | 69.75 | -0.414% | 926,721 | -3.398% |
| 2026-03-03 | 69.45 | 70.24 | 68.27 | 70.04 | -1.227% | 1,050,611 | -3.798% |
| 2026-03-02 | 70.19 | 71.66 | 68.95 | 70.91 | +0.767% | 1,384,777 | -4.978% |
| 2026-02-27 | 71.18 | 71.39 | 69.27 | 70.37 | -2.951% | 1,724,818 | -4.249% |
| 2026-02-26 | 71.84 | 73.15 | 71.60 | 72.51 | +1.229% | 910,431 | -7.075% |
| 2026-02-25 | 71.45 | 71.79 | 70.65 | 71.63 | +0.944% | 898,612 | -5.933% |
| 2026-02-24 | 70.42 | 71.19 | 69.80 | 70.96 | +0.767% | 1,253,484 | -5.045% |
| 2026-02-23 | 73.55 | 73.85 | 70.09 | 70.42 | -4.230% | 956,580 | -4.317% |
| 2026-02-20 | 72.75 | 73.66 | 71.83 | 73.53 | +0.920% | 802,574 | -8.364% |
| 2026-02-19 | 72.82 | 73.49 | 72.24 | 72.86 | -0.519% | 799,161 | -7.521% |
| 2026-02-18 | 73.00 | 74.36 | 72.90 | 73.24 | +0.646% | 960,384 | -8.001% |
| 2026-02-17 | 72.89 | 73.47 | 72.22 | 72.77 | +0.193% | 1,124,140 | -7.407% |
| 2026-02-13 | 74.83 | 74.83 | 72.60 | 72.63 | -2.497% | 1,692,138 | -7.228% |
| 2026-02-12 | 76.50 | 77.20 | 73.02 | 74.49 | -2.026% | 1,175,856 | -9.545% |
| 2026-02-11 | 76.00 | 76.82 | 75.49 | 76.03 | +0.609% | 2,686,097 | -11.377% |
| 2026-02-10 | 74.89 | 75.81 | 74.44 | 75.57 | +0.948% | 1,382,263 | -10.838% |
| 2026-02-09 | 74.00 | 75.45 | 73.73 | 74.86 | +0.470% | 1,559,694 | -9.992% |
| 2026-02-06 | 73.61 | 74.82 | 73.59 | 74.51 | +1.985% | 1,680,062 | -9.569% |
| 2026-02-05 | 73.19 | 74.16 | 72.25 | 73.06 | +0.137% | 1,917,081 | -7.774% |
| 2026-02-04 | 71.59 | 73.63 | 70.89 | 72.96 | +3.080% | 1,791,354 | -7.648% |
| 2026-02-03 | 69.77 | 71.99 | 69.40 | 70.78 | +1.535% | 1,561,213 | -4.804% |
| 2026-02-02 | 68.14 | 69.99 | 68.07 | 69.71 | +1.014% | 2,111,619 | -3.342% |
| 2026-01-30 | 68.10 | 69.51 | 67.86 | 69.01 | +0.848% | 1,825,163 | -2.362% |
| 2026-01-29 | 66.89 | 68.83 | 66.66 | 68.43 | +1.967% | 2,405,313 | -1.534% |
| 2026-01-28 | 67.80 | 68.44 | 65.12 | 67.11 | -7.942% | 5,127,533 | +0.402% |
| 2026-01-27 | 72.73 | 73.25 | 71.91 | 72.90 | +1.292% | 1,408,324 | -7.572% |
| 2026-01-26 | 72.04 | 72.41 | 71.34 | 71.97 | +0.097% | 1,007,259 | -6.378% |
| 2026-01-23 | 74.01 | 74.19 | 71.65 | 71.90 | -3.425% | 701,876 | -6.287% |
| 2026-01-22 | 74.72 | 76.08 | 73.95 | 74.45 | -0.214% | 803,139 | -9.496% |
| 2026-01-21 | 72.58 | 75.03 | 72.56 | 74.61 | +3.309% | 739,298 | -9.690% |
| 2026-01-20 | 71.60 | 73.15 | 71.60 | 72.22 | -0.235% | 761,947 | -6.702% |
| 2026-01-16 | 73.23 | 73.28 | 72.24 | 72.39 | -0.998% | 702,916 | -6.921% |
| 2026-01-15 | 72.67 | 73.59 | 72.40 | 73.12 | +0.939% | 600,964 | -7.850% |
| 2026-01-14 | 71.28 | 72.54 | 71.22 | 72.44 | +1.528% | 514,472 | -6.985% |
| 2026-01-13 | 71.73 | 72.40 | 71.24 | 71.35 | -0.238% | 1,134,660 | -5.564% |
| 2026-01-12 | 72.17 | 73.27 | 71.04 | 71.52 | -1.365% | 847,267 | -5.789% |
| 2026-01-09 | 72.02 | 72.95 | 71.97 | 72.51 | +0.778% | 1,106,247 | -7.075% |
| 2026-01-08 | 70.02 | 72.42 | 70.00 | 71.95 | +2.551% | 723,500 | -6.352% |
| 2026-01-07 | 70.32 | 70.91 | 69.52 | 70.16 | -1.127% | 825,022 | -3.962% |
| 2026-01-06 | 69.89 | 71.07 | 69.56 | 70.96 | +1.039% | 638,175 | -5.045% |
| 2026-01-05 | 69.48 | 71.19 | 69.48 | 70.23 | +0.862% | 889,443 | -4.058% |
| 2026-01-02 | 69.20 | 69.87 | 68.36 | 69.63 | +0.752% | 474,840 | -3.231% |
| 2025-12-31 | 70.04 | 70.10 | 68.97 | 69.11 | -1.158% | 496,186 | -2.503% |
| 2025-12-30 | 69.92 | 70.19 | 69.22 | 69.92 | +0.158% | 569,248 | -3.633% |
| 2025-12-29 | 70.47 | 70.50 | 69.49 | 69.81 | -0.725% | 741,259 | -3.481% |
| 2025-12-26 | 71.03 | 71.14 | 70.02 | 70.32 | -1.069% | 475,884 | -4.181% |
| 2025-12-24 | 71.00 | 71.24 | 70.63 | 71.08 | +0.424% | 264,364 | -5.205% |
| 2025-12-23 | 71.60 | 71.99 | 70.76 | 70.78 | -1.214% | 629,559 | -4.804% |
| 2025-12-22 | 71.43 | 72.17 | 71.28 | 71.65 | +0.350% | 766,817 | -5.960% |
| 2025-12-19 | 71.45 | 71.98 | 70.96 | 71.40 | +0.028% | 1,906,937 | -5.630% |
| 2025-12-18 | 72.19 | 72.67 | 71.37 | 71.38 | -0.751% | 909,046 | -5.604% |
| 2025-12-17 | 71.49 | 72.47 | 71.13 | 71.92 | +0.587% | 794,577 | -6.313% |
| 2025-12-16 | 72.15 | 72.15 | 71.00 | 71.50 | -0.694% | 829,843 | -5.762% |
| 2025-12-15 | 72.68 | 73.24 | 71.58 | 72.00 | -1.140% | 1,100,404 | -6.417% |
| 2025-12-12 | 73.87 | 73.87 | 72.32 | 72.83 | -0.871% | 1,355,664 | -7.483% |
| 2025-12-11 | 72.80 | 73.90 | 72.80 | 73.47 | +0.699% | 955,875 | -8.289% |
| 2025-12-10 | 70.37 | 73.41 | 70.25 | 72.96 | +3.872% | 1,286,638 | -7.648% |
| 2025-12-09 | 70.71 | 71.63 | 70.18 | 70.24 | -0.749% | 1,073,934 | -4.072% |
| 2025-12-08 | 70.66 | 71.45 | 70.31 | 70.77 | +0.198% | 989,225 | -4.790% |
| 2025-12-05 | 70.08 | 70.89 | 70.08 | 70.63 | +0.570% | 788,258 | -4.601% |
| 2025-12-04 | 69.81 | 70.82 | 69.78 | 70.23 | +0.257% | 997,779 | -4.058% |
| 2025-12-03 | 69.01 | 70.39 | 69.01 | 70.05 | +1.331% | 853,123 | -3.812% |
| 2025-12-02 | 69.83 | 69.86 | 69.05 | 69.13 | -0.504% | 838,774 | -2.531% |
| 2025-12-01 | 68.80 | 70.42 | 67.94 | 69.48 | +1.121% | 774,461 | -3.022% |
| 2025-11-28 | 69.12 | 69.14 | 68.63 | 68.71 | -0.189% | 312,629 | -1.936% |
| 2025-11-26 | 68.70 | 69.54 | 68.70 | 68.84 | -0.793% | 836,588 | -2.121% |
| 2025-11-25 | 68.39 | 69.71 | 68.39 | 69.39 | +2.164% | 1,070,248 | -2.897% |
| 2025-11-24 | 68.04 | 68.56 | 67.63 | 67.92 | -0.425% | 974,716 | -0.795% |
| 2025-11-21 | 66.45 | 68.90 | 66.31 | 68.21 | +3.317% | 802,739 | -1.217% |
| 2025-11-20 | 66.54 | 67.30 | 65.69 | 66.02 | -0.392% | 898,558 | +2.060% |
| 2025-11-19 | 65.57 | 66.40 | 65.36 | 66.28 | +1.253% | 740,798 | +1.660% |
| 2025-11-18 | 64.49 | 65.78 | 64.18 | 65.46 | +0.972% | 667,381 | +2.933% |
| 2025-11-17 | 66.74 | 66.80 | 64.77 | 64.83 | -2.964% | 1,282,070 | +3.933% |
| 2025-11-14 | 66.41 | 67.15 | 66.22 | 66.81 | -0.105% | 778,027 | +0.853% |
| 2025-11-13 | 67.02 | 67.62 | 66.65 | 66.88 | -0.432% | 1,042,139 | +0.748% |
| 2025-11-12 | 67.11 | 67.90 | 66.84 | 67.17 | -0.089% | 647,397 | +0.313% |
| 2025-11-11 | 66.87 | 67.78 | 66.48 | 67.23 | +0.433% | 890,831 | +0.223% |
| 2025-11-10 | 67.80 | 67.89 | 66.83 | 66.94 | -0.874% | 861,480 | +0.657% |
| 2025-11-07 | 64.87 | 67.54 | 64.87 | 67.53 | +2.024% | 946,770 | -0.222% |
| 2025-11-06 | 66.52 | 67.00 | 65.84 | 66.19 | -0.809% | 931,635 | +1.798% |
| 2025-11-05 | 66.25 | 67.37 | 66.13 | 66.73 | +0.542% | 1,161,778 | +0.974% |
| 2025-11-04 | 66.04 | 66.53 | 65.59 | 66.37 | -0.255% | 1,561,623 | +1.522% |
| 2025-11-03 | 65.24 | 66.80 | 64.34 | 66.54 | +1.094% | 1,290,652 | +1.262% |
| 2025-10-31 | 64.60 | 66.19 | 64.07 | 65.82 | +1.558% | 1,352,600 | +2.370% |
| 2025-10-30 | 65.07 | 65.73 | 64.68 | 64.81 | -0.476% | 1,679,453 | +3.965% |
| 2025-10-29 | 62.77 | 67.47 | 62.58 | 65.12 | +2.924% | 2,626,901 | +3.471% |
| 2025-10-28 | 63.77 | 64.04 | 62.91 | 63.27 | -0.753% | 974,571 | +6.496% |
| 2025-10-27 | 63.25 | 64.72 | 63.25 | 63.75 | +1.174% | 1,254,258 | +5.694% |
| 2025-10-24 | 63.93 | 64.28 | 62.90 | 63.01 | -0.285% | 975,756 | +6.935% |
| 2025-10-23 | 62.73 | 63.40 | 62.27 | 63.19 | +0.477% | 885,775 | +6.631% |
| 2025-10-22 | 63.74 | 64.00 | 62.77 | 62.89 | -0.867% | 912,014 | +7.139% |
| 2025-10-21 | 63.68 | 64.04 | 63.21 | 63.44 | -0.890% | 840,969 | +6.211% |
| 2025-10-20 | 63.50 | 64.41 | 63.20 | 64.01 | +1.330% | 1,125,366 | +5.265% |
| 2025-10-17 | 62.56 | 63.45 | 61.62 | 63.17 | +2.068% | 937,341 | +6.665% |
| 2025-10-16 | 64.47 | 64.67 | 61.06 | 61.89 | -4.667% | 1,757,454 | +8.871% |
| 2025-10-15 | 66.09 | 66.58 | 64.67 | 64.92 | -1.770% | 932,509 | +3.789% |
| 2025-10-14 | 64.15 | 66.52 | 64.15 | 66.09 | +2.592% | 909,041 | +1.952% |
| 2025-10-13 | 63.69 | 64.55 | 63.32 | 64.42 | +2.286% | 704,214 | +4.595% |
| 2025-10-10 | 65.28 | 65.48 | 62.95 | 62.98 | -3.197% | 980,240 | +6.986% |
| 2025-10-09 | 65.40 | 65.74 | 64.94 | 65.06 | -0.474% | 465,276 | +3.566% |
| 2025-10-08 | 65.82 | 65.96 | 65.22 | 65.37 | -0.351% | 526,511 | +3.075% |
| 2025-10-07 | 66.37 | 66.72 | 65.53 | 65.60 | -0.741% | 520,382 | +2.713% |
| 2025-10-06 | 66.56 | 67.16 | 65.77 | 66.09 | +0.410% | 993,004 | +1.952% |
| 2025-10-03 | 65.76 | 66.74 | 65.70 | 65.82 | +0.366% | 1,071,305 | +2.370% |
| 2025-10-02 | 66.80 | 67.31 | 65.23 | 65.58 | -2.061% | 1,703,705 | +2.745% |
| 2025-10-01 | 66.52 | 67.10 | 66.03 | 66.96 | +0.919% | 1,510,723 | +0.627% |
| 2025-09-30 | 66.34 | 66.66 | 65.22 | 66.35 | +0.576% | 1,175,173 | +1.552% |
| 2025-09-29 | 66.55 | 66.73 | 65.26 | 65.97 | -0.872% | 926,865 | +2.137% |
| 2025-09-26 | 66.45 | 67.10 | 66.10 | 66.55 | +0.742% | 857,860 | +1.247% |
| 2025-09-25 | 65.51 | 66.09 | 65.11 | 66.06 | +1.009% | 798,958 | +1.998% |
| 2025-09-24 | 65.31 | 65.51 | 64.94 | 65.40 | +0.430% | 839,290 | +3.028% |
| 2025-09-23 | 65.80 | 66.51 | 64.99 | 65.12 | -0.580% | 897,796 | +3.471% |
| 2025-09-22 | 65.91 | 66.07 | 64.98 | 65.50 | -0.727% | 913,465 | +2.870% |
| 2025-09-19 | 66.98 | 66.98 | 65.93 | 65.98 | -1.581% | 1,895,862 | +2.122% |
| 2025-09-18 | 66.10 | 67.39 | 66.01 | 67.04 | +1.854% | 1,300,336 | +0.507% |
| 2025-09-17 | 65.31 | 66.97 | 64.99 | 65.82 | +0.935% | 1,469,655 | +2.370% |
| 2025-09-16 | 65.79 | 65.98 | 64.27 | 65.21 | -0.987% | 1,102,346 | +3.328% |
| 2025-09-15 | 67.25 | 67.52 | 65.86 | 65.86 | -2.919% | 794,502 | +2.308% |
| 2025-09-12 | 67.70 | 68.15 | 67.22 | 67.84 | +0.103% | 1,039,428 | -0.678% |
| 2025-09-11 | 67.32 | 67.77 | 66.83 | 67.77 | +0.668% | 971,547 | -0.575% |
| 2025-09-10 | 67.09 | 67.47 | 66.74 | 67.32 | +0.628% | 898,135 | +0.089% |
| 2025-09-09 | 68.01 | 68.03 | 66.76 | 66.90 | -1.632% | 945,301 | +0.717% |
| 2025-09-08 | 67.97 | 68.15 | 66.96 | 68.01 | -0.029% | 1,306,080 | -0.926% |
| 2025-09-05 | 68.95 | 69.64 | 67.67 | 68.03 | -1.119% | 1,482,717 | -0.955% |
| 2025-09-04 | 69.18 | 69.18 | 68.22 | 68.80 | +0.015% | 1,134,386 | -2.064% |
| 2025-09-03 | 68.99 | 69.65 | 68.12 | 68.79 | -0.391% | 757,037 | -2.050% |
| 2025-09-02 | 68.56 | 69.06 | 68.11 | 69.06 | -0.101% | 578,688 | -2.433% |
| 2025-08-29 | 69.51 | 70.00 | 69.11 | 69.13 | -0.303% | 769,674 | -2.531% |
| 2025-08-28 | 69.78 | 69.84 | 68.57 | 69.34 | -0.331% | 1,880,571 | -2.827% |
| 2025-08-27 | 69.11 | 70.17 | 69.10 | 69.57 | +0.288% | 1,527,550 | -3.148% |
| 2025-08-26 | 69.00 | 69.95 | 69.00 | 69.37 | +0.405% | 1,105,738 | -2.869% |
| 2025-08-25 | 69.68 | 69.89 | 69.06 | 69.09 | -0.847% | 1,014,307 | -2.475% |
| 2025-08-22 | 67.84 | 70.16 | 67.78 | 69.68 | +3.306% | 1,174,532 | -3.301% |
| 2025-08-21 | 67.42 | 67.81 | 67.13 | 67.45 | -0.384% | 867,794 | -0.104% |
| 2025-08-20 | 67.58 | 67.82 | 67.07 | 67.71 | +0.475% | 901,912 | -0.487% |
| 2025-08-19 | 67.40 | 68.18 | 67.23 | 67.39 | +0.030% | 885,525 | -0.015% |
| 2025-08-18 | 66.98 | 67.37 | 66.67 | 67.37 | +0.298% | 1,116,620 | +0.015% |
| 2025-08-15 | 68.39 | 68.39 | 67.08 | 67.17 | -1.654% | 786,350 | +0.313% |
| 2025-08-14 | 67.61 | 68.38 | 67.33 | 68.30 | -0.234% | 652,908 | -1.347% |
| 2025-08-13 | 67.46 | 68.55 | 67.09 | 68.46 | +1.860% | 759,591 | -1.578% |
| 2025-08-12 | 66.27 | 67.37 | 66.00 | 67.21 | +2.298% | 1,059,996 | +0.253% |
| 2025-08-11 | 66.25 | 66.52 | 65.32 | 65.70 | -0.545% | 796,222 | +2.557% |
| 2025-08-08 | 65.94 | 66.26 | 65.33 | 66.06 | +1.009% | 647,387 | +1.998% |
| 2025-08-07 | 66.64 | 66.64 | 65.21 | 65.40 | -0.999% | 796,075 | +3.028% |
| 2025-08-06 | 66.32 | 66.88 | 65.89 | 66.06 | -0.377% | 653,494 | +1.998% |
| 2025-08-05 | 66.36 | 66.46 | 65.06 | 66.31 | +0.181% | 760,150 | +1.614% |
| 2025-08-04 | 66.17 | 66.39 | 65.74 | 66.19 | +0.410% | 834,464 | +1.798% |
| 2025-08-01 | 66.05 | 66.38 | 64.54 | 65.92 | -1.051% | 1,225,944 | +2.215% |
| 2025-07-31 | 66.39 | 66.93 | 66.00 | 66.62 | +0.105% | 1,360,685 | +1.141% |
| 2025-07-30 | 67.74 | 67.90 | 66.45 | 66.55 | -1.202% | 836,016 | +1.247% |
| 2025-07-29 | 68.16 | 68.16 | 67.14 | 67.36 | -0.385% | 845,782 | +0.030% |
| 2025-07-28 | 67.80 | 67.83 | 67.09 | 67.62 | -0.118% | 1,123,776 | -0.355% |
| 2025-07-25 | 67.56 | 67.87 | 66.69 | 67.70 | +0.163% | 1,100,532 | -0.473% |
| 2025-07-24 | 68.70 | 69.27 | 67.51 | 67.59 | -2.790% | 1,166,542 | -0.311% |
| 2025-07-23 | 72.28 | 73.50 | 69.41 | 69.53 | -4.610% | 1,255,783 | -3.092% |
| 2025-07-22 | 72.75 | 73.54 | 72.42 | 72.89 | +0.566% | 998,379 | -7.559% |
| 2025-07-21 | 73.93 | 74.14 | 72.32 | 72.48 | -1.562% | 867,704 | -7.036% |
| 2025-07-18 | 73.96 | 74.40 | 73.36 | 73.63 | -0.203% | 534,147 | -8.488% |
| 2025-07-17 | 72.37 | 73.84 | 72.33 | 73.78 | +1.906% | 477,764 | -8.674% |
| 2025-07-16 | 72.54 | 72.72 | 71.08 | 72.40 | +0.611% | 552,517 | -6.934% |
| 2025-07-15 | 74.27 | 74.53 | 71.92 | 71.96 | -3.487% | 608,193 | -6.365% |
| 2025-07-14 | 73.64 | 74.59 | 73.47 | 74.56 | +1.016% | 509,123 | -9.630% |
| 2025-07-11 | 74.43 | 74.56 | 73.80 | 73.81 | -1.205% | 740,151 | -8.712% |
| 2025-07-10 | 74.13 | 75.44 | 74.05 | 74.71 | +0.565% | 613,695 | -9.811% |
| 2025-07-09 | 74.68 | 74.85 | 73.57 | 74.29 | +0.027% | 797,034 | -9.301% |
| 2025-07-08 | 73.63 | 74.72 | 73.63 | 74.27 | +0.828% | 787,533 | -9.277% |
| 2025-07-07 | 73.62 | 74.50 | 73.05 | 73.66 | -0.271% | 605,903 | -8.526% |
| 2025-07-03 | 73.73 | 74.69 | 73.63 | 73.86 | +0.408% | 468,888 | -8.773% |
| 2025-07-02 | 73.25 | 73.65 | 72.13 | 73.56 | +0.933% | 947,164 | -8.401% |
| 2025-07-01 | 69.99 | 73.15 | 69.69 | 72.88 | +3.759% | 1,084,495 | -7.547% |
| 2025-06-30 | 70.38 | 70.70 | 70.10 | 70.24 | +0.171% | 973,763 | -4.072% |
| 2025-06-27 | 71.04 | 71.21 | 69.87 | 70.12 | -0.932% | 1,203,196 | -3.908% |
| 2025-06-26 | 69.35 | 70.86 | 69.03 | 70.78 | +2.372% | 675,017 | -4.804% |
| 2025-06-25 | 69.11 | 69.39 | 68.74 | 69.14 | -0.231% | 712,593 | -2.546% |
| 2025-06-24 | 69.63 | 70.41 | 69.28 | 69.30 | +0.289% | 885,665 | -2.771% |
| 2025-06-23 | 67.61 | 69.13 | 67.37 | 69.10 | +1.932% | 867,318 | -2.489% |
| 2025-06-20 | 68.04 | 68.28 | 67.53 | 67.79 | +0.133% | 1,103,406 | -0.605% |
| 2025-06-18 | 67.05 | 68.10 | 67.05 | 67.70 | +0.669% | 508,310 | -0.473% |
| 2025-06-17 | 67.23 | 67.81 | 66.91 | 67.25 | -0.694% | 610,704 | +0.193% |
| 2025-06-16 | 68.37 | 68.37 | 67.52 | 67.72 | +0.133% | 520,619 | -0.502% |
| 2025-06-13 | 68.36 | 68.55 | 67.45 | 67.63 | -2.942% | 621,460 | -0.370% |
| 2025-06-12 | 69.67 | 69.76 | 68.86 | 69.68 | -0.414% | 515,872 | -3.301% |
| 2025-06-11 | 71.42 | 71.42 | 69.73 | 69.97 | -1.381% | 482,923 | -3.702% |
| 2025-06-10 | 70.21 | 71.36 | 70.08 | 70.95 | +1.025% | 600,359 | -5.032% |
| 2025-06-09 | 70.30 | 70.87 | 70.08 | 70.23 | +0.329% | 409,660 | -4.058% |
| 2025-06-06 | 69.70 | 70.22 | 69.38 | 70.00 | +2.205% | 582,843 | -3.743% |
| 2025-06-05 | 69.11 | 69.16 | 68.33 | 68.49 | -0.969% | 485,706 | -1.621% |
| 2025-06-04 | 69.79 | 70.03 | 68.93 | 69.16 | -0.874% | 726,664 | -2.574% |
| 2025-06-03 | 68.73 | 69.97 | 68.73 | 69.77 | +1.072% | 755,621 | -3.426% |
| 2025-06-02 | 69.42 | 69.59 | 68.41 | 69.03 | -0.890% | 468,875 | -2.390% |
| 2025-05-30 | 69.88 | 70.16 | 69.37 | 69.65 | -0.670% | 581,014 | -3.259% |
| 2025-05-29 | 69.54 | 70.17 | 69.12 | 70.12 | +1.242% | 470,167 | -3.908% |
| 2025-05-28 | 70.76 | 71.06 | 69.19 | 69.26 | -2.078% | 950,537 | -2.714% |
| 2025-05-27 | 70.41 | 70.80 | 69.66 | 70.73 | +1.347% | 603,576 | -4.736% |
| 2025-05-23 | 68.73 | 70.09 | 68.73 | 69.79 | -0.172% | 551,425 | -3.453% |
| 2025-05-22 | 69.66 | 70.60 | 69.43 | 69.91 | -0.057% | 772,739 | -3.619% |
| 2025-05-21 | 71.36 | 71.42 | 69.93 | 69.95 | -2.793% | 604,562 | -3.674% |
| 2025-05-20 | 72.33 | 72.73 | 71.88 | 71.96 | -1.059% | 615,480 | -6.365% |
| 2025-05-19 | 72.06 | 72.74 | 71.87 | 72.73 | +0.193% | 615,943 | -7.356% |
| 2025-05-16 | 72.00 | 72.81 | 71.64 | 72.59 | +0.540% | 812,979 | -7.177% |
| 2025-05-15 | 72.44 | 72.85 | 71.83 | 72.20 | +0.083% | 610,526 | -6.676% |
| 2025-05-14 | 73.12 | 73.23 | 72.12 | 72.14 | -1.650% | 715,254 | -6.598% |
| 2025-05-13 | 73.70 | 73.88 | 72.94 | 73.35 | -0.542% | 571,419 | -8.139% |
| 2025-05-12 | 74.01 | 74.56 | 73.63 | 73.75 | +3.465% | 883,021 | -8.637% |
| 2025-05-09 | 71.09 | 71.62 | 70.98 | 71.28 | +0.225% | 544,740 | -5.471% |
| 2025-05-08 | 69.83 | 71.53 | 69.71 | 71.12 | +2.611% | 635,456 | -5.259% |
| 2025-05-07 | 69.69 | 70.16 | 69.24 | 69.31 | +0.260% | 1,088,170 | -2.785% |
| 2025-05-06 | 69.40 | 69.79 | 68.80 | 69.13 | -1.271% | 399,188 | -2.531% |
| 2025-05-05 | 69.40 | 70.69 | 69.40 | 70.02 | +0.186% | 684,932 | -3.770% |
| 2025-05-02 | 68.91 | 70.09 | 68.40 | 69.89 | +2.644% | 563,617 | -3.591% |
| 2025-05-01 | 67.50 | 68.66 | 67.40 | 68.09 | +0.280% | 446,194 | -1.043% |
| 2025-04-30 | 67.37 | 68.00 | 66.73 | 67.90 | -0.890% | 960,633 | -0.766% |
| 2025-04-29 | 67.61 | 68.81 | 67.27 | 68.51 | +1.152% | 794,584 | -1.649% |
| 2025-04-28 | 67.13 | 67.80 | 66.76 | 67.73 | +0.879% | 652,789 | -0.517% |
| 2025-04-25 | 67.29 | 67.82 | 66.58 | 67.14 | -0.769% | 656,434 | +0.357% |
| 2025-04-24 | 66.69 | 67.70 | 66.31 | 67.66 | +0.580% | 635,114 | -0.414% |
| 2025-04-23 | 65.74 | 69.11 | 65.74 | 67.27 | +0.164% | 1,463,981 | +0.164% |
| 2025-04-22 | 65.94 | 67.35 | 65.89 | 67.16 | +2.487% | 999,744 | +0.328% |
| 2025-04-21 | 65.16 | 65.66 | 64.40 | 65.53 | -0.410% | 689,235 | +2.823% |
| 2025-04-17 | 65.51 | 66.32 | 65.14 | 65.80 | +0.244% | 467,687 | +2.401% |
| 2025-04-16 | 65.72 | 66.98 | 64.94 | 65.64 | -0.425% | 567,084 | +2.651% |
| 2025-04-15 | 65.81 | 66.98 | 65.70 | 65.92 | +0.442% | 831,772 | +2.215% |
| 2025-04-14 | 65.71 | 65.80 | 64.05 | 65.63 | 0.000% | 1,152,467 | +2.666% |