SFBS
ServisFirst Bancshares Inc.
stockNYSE
At CloseNov 6, 2026 3:59:55 PM EST
41.08USD-0.581%(-0.24)399,492
Pre-marketNov 6, 2026 9:11:30 AM EST
41.36USD+0.097%(+0.04)
After-hoursNov 6, 2026 4:42:30 PM EST
41.08USD0.000%(-0.00)
SFBS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 40.89 | 41.67 | 40.76 | 41.08 | -0.581% | 399,492 | 0.000% | |
| 2026-11-05 | 42.57 | 43.15 | 40.94 | 41.32 | -1.337% | 564,916 | -0.581% | |
| 2026-11-04 | 42.16 | 42.94 | 41.71 | 41.88 | +2.521% | 561,826 | -1.910% | |
| 2026-11-03 | 41.44 | 41.72 | 40.85 | 40.85 | -1.376% | 888,409 | +0.563% | |
| 2026-11-02 | 40.85 | 41.85 | 40.38 | 41.42 | +2.830% | 543,366 | -0.821% | |
| 2026-10-30 | 40.94 | 41.42 | 40.00 | 40.28 | -0.592% | 577,098 | +1.986% | |
| 2026-10-29 | 40.46 | 40.79 | 40.23 | 40.52 | +1.656% | 396,754 | +1.382% | |
| 2026-10-28 | 40.68 | 40.88 | 39.53 | 39.86 | -2.016% | 549,006 | +3.061% | |
| 2026-10-27 | 41.26 | 41.26 | 40.67 | 40.68 | -0.998% | 471,950 | +0.983% | |
| 2026-10-26 | 41.42 | 41.84 | 40.91 | 41.09 | -0.315% | 403,541 | -0.024% | |
| 2026-10-23 | 40.75 | 41.75 | 40.75 | 41.22 | -0.194% | 715,643 | -0.340% | |
| 2026-10-22 | 39.68 | 41.37 | 39.68 | 41.30 | +3.795% | 704,897 | -0.533% | |
| 2026-10-21 | 39.78 | 39.93 | 39.44 | 39.79 | +0.505% | 571,176 | +3.242% | |
| 2026-10-20 | 37.98 | 40.14 | 37.98 | 39.59 | +2.168% | 1,038,901 | +3.764% | |
| 2026-10-19 | 39.30 | 39.40 | 38.60 | 38.75 | -1.550% | 440,282 | +6.013% | |
| 2026-10-16 | 39.85 | 40.33 | 39.28 | 39.36 | -0.506% | 683,277 | +4.370% | |
| 2026-10-15 | 38.64 | 39.71 | 38.40 | 39.56 | +3.914% | 878,261 | +3.842% | |
| 2026-10-14 | 38.01 | 38.23 | 37.69 | 38.07 | -1.296% | 571,490 | +7.906% | |
| 2026-10-13 | 38.94 | 39.08 | 38.27 | 38.57 | -0.413% | 422,138 | +6.508% | |
| 2026-10-12 | 38.38 | 39.02 | 38.22 | 38.73 | +0.833% | 406,019 | +6.068% | |
| 2026-10-09 | 38.45 | 38.59 | 38.06 | 38.41 | -0.492% | 347,152 | +6.951% | |
| 2026-10-08 | 38.24 | 38.76 | 37.51 | 38.60 | +1.100% | 543,959 | +6.425% | |
| 2026-10-07 | 38.10 | 38.76 | 37.79 | 38.18 | -1.395% | 622,886 | +7.596% | |
| 2026-10-06 | 39.44 | 39.92 | 38.64 | 38.72 | -1.999% | 925,757 | +6.095% | |
| 2026-10-05 | 40.12 | 40.12 | 39.35 | 39.51 | -1.594% | 646,834 | +3.974% | |
| 2026-10-02 | 39.95 | 40.39 | 39.86 | 40.15 | +1.006% | 567,118 | +2.316% | |
| 2026-10-01 | 39.55 | 39.93 | 38.72 | 39.75 | -0.575% | 625,540 | +3.346% | |
| 2026-09-30 | 40.29 | 41.45 | 39.77 | 39.98 | -0.250% | 532,958 | +2.751% | |
| 2026-09-29 | 40.83 | 41.13 | 40.06 | 40.08 | -2.292% | 581,801 | +2.495% | |
| 2026-09-28 | 41.05 | 41.49 | 40.65 | 41.02 | -0.702% | 580,086 | +0.146% | |
| 2026-09-25 | 41.43 | 41.72 | 41.01 | 41.31 | +0.145% | 778,214 | -0.557% | |
| 2026-09-24 | 41.35 | 41.45 | 40.55 | 41.25 | +0.194% | 610,865 | -0.412% | |
| 2026-09-23 | 41.66 | 41.84 | 41.16 | 41.17 | -1.389% | 733,666 | -0.219% | |
| 2026-09-22 | 42.28 | 42.33 | 41.66 | 41.75 | -0.406% | 882,411 | -1.605% | |
| 2026-09-21 | 41.59 | 42.26 | 41.32 | 41.92 | +1.134% | 854,602 | -2.004% | |
| 2026-09-18 | 40.80 | 41.67 | 40.49 | 41.45 | +1.221% | 2,166,863 | -0.893% | |
| 2026-09-17 | 41.80 | 41.82 | 40.78 | 40.95 | -0.799% | 533,350 | +0.317% | |
| 2026-09-16 | 42.41 | 42.41 | 40.49 | 41.28 | -2.481% | 794,889 | -0.484% | |
| 2026-09-15 | 42.44 | 42.74 | 42.21 | 42.33 | +0.071% | 677,854 | -2.953% | |
| 2026-09-14 | 42.01 | 42.66 | 42.01 | 42.30 | +0.404% | 774,416 | -2.884% | |
| 2026-09-11 | 42.89 | 42.93 | 41.84 | 42.13 | -0.496% | 467,388 | -2.492% | |
| 2026-09-10 | 41.93 | 42.34 | 41.60 | 42.34 | +0.690% | 460,795 | -2.976% | |
| 2026-09-09 | 42.50 | 42.50 | 41.53 | 42.05 | -1.522% | 671,313 | -2.307% | |
| 2026-09-08 | 43.05 | 43.11 | 42.66 | 42.70 | -0.997% | 593,073 | -3.794% | |
| 2026-09-04 | 42.29 | 43.38 | 42.29 | 43.13 | +1.482% | 380,519 | -4.753% | |
| 2026-09-03 | 42.64 | 43.08 | 42.31 | 42.50 | +0.473% | 358,652 | -3.341% | |
| 2026-09-02 | 41.80 | 42.70 | 41.65 | 42.30 | +1.854% | 640,666 | -2.884% | |
| 2026-09-01 | 42.96 | 43.12 | 41.17 | 41.53 | -3.508% | 559,442 | -1.084% | |
| 2026-08-31 | 43.00 | 43.16 | 42.60 | 43.04 | -0.370% | 456,102 | -4.554% | |
| 2026-08-28 | 43.45 | 43.58 | 42.97 | 43.20 | +0.023% | 511,300 | -4.907% | |
| 2026-08-27 | 42.76 | 43.33 | 42.30 | 43.19 | -0.277% | 418,312 | -4.885% | |
| 2026-08-26 | 43.27 | 43.41 | 42.94 | 43.31 | +0.417% | 510,865 | -5.149% | |
| 2026-08-25 | 44.02 | 44.03 | 42.91 | 43.13 | -1.843% | 388,652 | -4.753% | |
| 2026-08-24 | 43.43 | 44.30 | 43.38 | 43.94 | +1.384% | 530,133 | -6.509% | |
| 2026-08-21 | 43.99 | 44.63 | 43.01 | 43.34 | -0.687% | 453,796 | -5.215% | 2-for-1 split |
| 2026-08-20 | 43.66 | 43.96 | 43.41 | 43.64 | -0.570% | 444,449 | -5.866% | |
| 2026-08-19 | 45.19 | 45.24 | 43.70 | 43.89 | -2.488% | 479,187 | -6.402% | |
| 2026-08-18 | 45.61 | 45.69 | 44.84 | 45.01 | -0.563% | 530,548 | -8.731% | |
| 2026-08-17 | 45.59 | 45.97 | 45.14 | 45.27 | -0.876% | 339,474 | -9.246% | |
| 2026-08-14 | 45.52 | 46.04 | 44.93 | 45.66 | -0.219% | 349,603 | -10.041% | |
| 2026-08-13 | 45.69 | 45.99 | 45.22 | 45.77 | +1.194% | 446,447 | -10.237% | |
| 2026-08-12 | 44.75 | 45.40 | 44.47 | 45.23 | +1.310% | 373,181 | -9.165% | |
| 2026-08-11 | 44.44 | 44.98 | 43.87 | 44.64 | +0.938% | 378,468 | -7.975% | |
| 2026-08-10 | 44.20 | 44.46 | 43.77 | 44.23 | -0.529% | 374,116 | -7.111% | |
| 2026-08-07 | 44.33 | 44.66 | 43.86 | 44.46 | -0.269% | 283,696 | -7.602% | |
| 2026-08-06 | 45.50 | 45.63 | 44.54 | 44.58 | -1.426% | 341,010 | -7.851% | |
| 2026-08-05 | 45.44 | 45.57 | 45.00 | 45.23 | -0.473% | 421,477 | -9.165% | |
| 2026-08-04 | 45.02 | 45.90 | 44.65 | 45.44 | +0.978% | 482,157 | -9.595% | |
| 2026-08-03 | 44.14 | 45.43 | 44.10 | 45.00 | +0.559% | 494,314 | -8.711% | |
| 2026-07-31 | 44.63 | 44.90 | 44.13 | 44.75 | +0.314% | 501,486 | -8.201% | |
| 2026-07-30 | 45.11 | 45.19 | 44.59 | 44.61 | -0.457% | 471,214 | -7.913% | |
| 2026-07-29 | 44.41 | 45.05 | 44.40 | 44.81 | -0.311% | 578,151 | -8.334% | |
| 2026-07-28 | 44.29 | 45.06 | 44.29 | 44.95 | +1.962% | 406,870 | -8.620% | |
| 2026-07-27 | 44.30 | 44.38 | 43.83 | 44.09 | +0.651% | 634,153 | -6.827% | |
| 2026-07-24 | 43.67 | 44.31 | 43.60 | 43.80 | +0.678% | 549,939 | -6.221% | |
| 2026-07-23 | 42.77 | 43.59 | 42.14 | 43.51 | +0.473% | 719,525 | -5.585% | |
| 2026-07-22 | 43.83 | 43.83 | 42.69 | 43.30 | -1.367% | 562,941 | -5.138% | |
| 2026-07-21 | 44.05 | 45.03 | 43.19 | 43.91 | +2.606% | 1,134,700 | -6.434% | |
| 2026-07-20 | 43.44 | 43.58 | 42.56 | 42.79 | -1.564% | 746,392 | -3.996% | |
| 2026-07-17 | 43.59 | 44.14 | 43.03 | 43.47 | -1.640% | 582,912 | -5.498% | |
| 2026-07-16 | 43.13 | 44.48 | 42.97 | 44.20 | +2.684% | 483,124 | -7.048% | |
| 2026-07-15 | 43.03 | 43.41 | 42.80 | 43.04 | +0.714% | 380,184 | -4.554% | |
| 2026-07-14 | 42.47 | 43.06 | 42.45 | 42.73 | +0.648% | 552,678 | -3.873% | |
| 2026-07-13 | 42.87 | 43.04 | 42.16 | 42.46 | -0.504% | 351,191 | -3.250% | |
| 2026-07-10 | 42.58 | 42.95 | 42.18 | 42.67 | +0.471% | 574,023 | -3.738% | |
| 2026-07-09 | 42.10 | 42.90 | 42.10 | 42.48 | +1.179% | 655,206 | -3.284% | |
| 2026-07-08 | 42.95 | 42.95 | 41.74 | 41.98 | -2.429% | 654,045 | -2.144% | |
| 2026-07-07 | 44.00 | 44.09 | 43.02 | 43.02 | -1.993% | 514,877 | -4.521% | |
| 2026-07-06 | 42.99 | 44.02 | 42.87 | 43.90 | +1.339% | 447,376 | -6.424% | |
| 2026-07-02 | 44.88 | 44.97 | 43.18 | 43.32 | -2.476% | 972,250 | -5.171% | |
| 2026-07-01 | 43.38 | 44.80 | 43.20 | 44.42 | +2.409% | 699,816 | -7.519% | |
| 2026-06-30 | 43.27 | 44.03 | 43.16 | 43.38 | -0.470% | 848,210 | -5.291% | |
| 2026-06-29 | 43.65 | 44.02 | 43.20 | 43.58 | -1.536% | 780,779 | -5.737% | |
| 2026-06-26 | 43.72 | 44.32 | 43.53 | 44.26 | +1.560% | 3,120,384 | -7.185% | |
| 2026-06-25 | 42.55 | 43.63 | 42.49 | 43.58 | +2.795% | 654,113 | -5.737% | |
| 2026-06-24 | 41.51 | 42.48 | 41.51 | 42.40 | +2.231% | 777,049 | -3.102% | |
| 2026-06-23 | 40.97 | 41.58 | 40.80 | 41.47 | +1.245% | 635,262 | -0.940% | |
| 2026-06-22 | 40.34 | 41.15 | 40.34 | 40.96 | +1.815% | 742,415 | +0.293% | |
| 2026-06-18 | 40.05 | 40.59 | 40.05 | 40.23 | +0.966% | 1,970,996 | +2.113% | |
| 2026-06-17 | 40.57 | 41.09 | 39.40 | 39.84 | -2.424% | 622,642 | +3.100% | |
| 2026-06-16 | 41.17 | 41.33 | 40.53 | 40.84 | +0.753% | 448,837 | +0.600% | |
| 2026-06-15 | 41.37 | 41.98 | 40.20 | 40.53 | -1.614% | 608,899 | +1.357% | |
| 2026-06-12 | 40.97 | 41.30 | 40.90 | 41.20 | +1.018% | 383,668 | -0.279% | |
| 2026-06-11 | 40.44 | 40.89 | 40.15 | 40.78 | +1.772% | 496,117 | +0.736% | |
| 2026-06-10 | 39.73 | 40.55 | 39.58 | 40.07 | +1.110% | 394,476 | +2.521% | |
| 2026-06-09 | 39.41 | 40.39 | 39.41 | 39.63 | +1.355% | 376,506 | +3.659% | |
| 2026-06-08 | 39.30 | 39.84 | 39.10 | 39.10 | +0.064% | 376,835 | +5.064% | |
| 2026-06-05 | 39.13 | 39.53 | 38.91 | 39.08 | +0.192% | 374,433 | +5.131% | |
| 2026-06-04 | 38.58 | 39.13 | 38.58 | 39.00 | +3.134% | 478,131 | +5.333% | |
| 2026-06-03 | 38.19 | 38.19 | 37.67 | 37.81 | -2.110% | 537,290 | +8.634% | |
| 2026-06-02 | 38.20 | 39.09 | 38.20 | 38.63 | +0.664% | 409,829 | +6.342% | |
| 2026-06-01 | 38.58 | 38.60 | 37.74 | 38.38 | -1.590% | 506,833 | +7.049% | |
| 2026-05-29 | 38.85 | 39.19 | 38.54 | 38.99 | +0.477% | 400,275 | +5.347% | |
| 2026-05-28 | 38.55 | 38.97 | 38.20 | 38.81 | -0.026% | 380,447 | +5.849% | |
| 2026-05-27 | 39.43 | 39.49 | 38.55 | 38.82 | -0.881% | 337,386 | +5.822% | |
| 2026-05-26 | 38.80 | 39.34 | 38.78 | 39.16 | +1.188% | 340,595 | +4.890% | |
| 2026-05-22 | 38.75 | 39.12 | 38.56 | 38.70 | -0.206% | 249,302 | +6.136% | |
| 2026-05-21 | 38.10 | 38.91 | 37.84 | 38.78 | +0.479% | 503,329 | +5.917% | |
| 2026-05-20 | 37.87 | 38.94 | 37.87 | 38.60 | +2.022% | 392,227 | +6.425% | |
| 2026-05-19 | 37.92 | 38.00 | 37.58 | 37.84 | -0.643% | 348,340 | +8.577% | |
| 2026-05-18 | 37.77 | 38.41 | 37.72 | 38.08 | +1.547% | 368,520 | +7.878% | |
| 2026-05-15 | 38.17 | 38.20 | 37.23 | 37.50 | -1.742% | 401,844 | +9.547% | |
| 2026-05-14 | 38.21 | 38.63 | 37.46 | 38.16 | +1.113% | 427,169 | +7.638% | |
| 2026-05-13 | 38.28 | 38.44 | 37.70 | 37.74 | -1.744% | 455,024 | +8.836% | |
| 2026-05-12 | 38.52 | 38.67 | 37.39 | 38.41 | -0.052% | 411,193 | +6.937% | |
| 2026-05-11 | 39.87 | 39.87 | 38.33 | 38.44 | -3.284% | 632,037 | +6.882% | |
| 2026-05-08 | 39.66 | 40.09 | 39.59 | 39.74 | +0.113% | 409,905 | +3.372% | |
| 2026-05-07 | 39.99 | 40.24 | 39.53 | 39.70 | -0.351% | 374,265 | +3.489% | |
| 2026-05-06 | 40.26 | 40.44 | 39.59 | 39.84 | +0.088% | 402,277 | +3.125% | |
| 2026-05-05 | 39.33 | 40.05 | 39.12 | 39.80 | +1.634% | 255,484 | +3.216% | |
| 2026-05-04 | 39.66 | 39.91 | 39.13 | 39.16 | -1.990% | 510,231 | +4.903% | |
| 2026-05-01 | 39.84 | 40.61 | 39.44 | 39.95 | +0.364% | 735,140 | +2.816% | |
| 2026-04-30 | 38.80 | 39.96 | 38.78 | 39.81 | +1.738% | 546,787 | +3.190% | |
| 2026-04-29 | 39.45 | 39.81 | 38.95 | 39.13 | -1.523% | 372,360 | +4.983% | |
| 2026-04-28 | 40.23 | 40.47 | 39.68 | 39.73 | -0.326% | 438,399 | +3.385% | |
| 2026-04-27 | 39.56 | 40.25 | 39.28 | 39.87 | +0.656% | 389,085 | +3.048% | |
| 2026-04-24 | 39.77 | 40.30 | 39.46 | 39.60 | -0.888% | 531,383 | +3.724% | |
| 2026-04-23 | 39.45 | 40.07 | 38.97 | 39.96 | +1.822% | 397,168 | +2.803% | |
| 2026-04-22 | 39.51 | 39.72 | 38.91 | 39.24 | -0.696% | 703,440 | +4.676% | |
| 2026-04-21 | 39.57 | 40.32 | 38.72 | 39.52 | +1.152% | 861,110 | +3.947% | |
| 2026-04-20 | 38.81 | 39.23 | 38.81 | 39.07 | +0.360% | 386,467 | +5.145% | |
| 2026-04-17 | 38.63 | 39.84 | 38.44 | 38.93 | +2.636% | 774,949 | +5.523% | |
| 2026-04-16 | 38.19 | 38.39 | 37.80 | 37.93 | -1.160% | 345,687 | +8.305% | |
| 2026-04-15 | 39.13 | 39.30 | 38.34 | 38.38 | -1.967% | 445,701 | +7.049% | |
| 2026-04-14 | 39.20 | 39.36 | 38.67 | 39.15 | -0.597% | 613,461 | +4.943% | |
| 2026-04-13 | 38.87 | 39.49 | 38.45 | 39.38 | +0.781% | 511,195 | +4.317% | |
| 2026-04-10 | 39.77 | 39.77 | 39.01 | 39.08 | -2.006% | 331,002 | +5.131% | |
| 2026-04-09 | 38.71 | 39.95 | 38.35 | 39.88 | +2.230% | 442,995 | +3.022% | |
| 2026-04-08 | 38.98 | 39.34 | 38.59 | 39.01 | +4.445% | 655,713 | +5.320% | |
| 2026-04-07 | 36.83 | 37.54 | 36.64 | 37.34 | +1.096% | 661,236 | +10.001% | |
| 2026-04-06 | 36.49 | 37.03 | 36.15 | 36.94 | +1.039% | 615,407 | +11.207% | |
| 2026-04-02 | 36.04 | 36.82 | 35.88 | 36.56 | -0.027% | 456,700 | +12.363% | |
| 2026-04-01 | 36.53 | 37.09 | 36.40 | 36.57 | +0.426% | 363,595 | +12.333% | |
| 2026-03-31 | 36.58 | 36.70 | 35.80 | 36.41 | +0.942% | 962,274 | +12.811% | |
| 2026-03-30 | 36.62 | 36.62 | 35.91 | 36.08 | -0.524% | 703,932 | +13.874% | |
| 2026-03-27 | 36.48 | 36.83 | 35.99 | 36.27 | -1.158% | 541,373 | +13.277% | |
| 2026-03-26 | 36.52 | 37.03 | 36.41 | 36.69 | -0.650% | 373,461 | +11.965% | |
| 2026-03-25 | 37.46 | 37.71 | 36.79 | 36.93 | -0.886% | 465,997 | +11.237% | |
| 2026-03-24 | 36.32 | 37.56 | 36.32 | 37.26 | +1.360% | 939,363 | +10.252% | |
| 2026-03-23 | 37.16 | 37.76 | 36.74 | 36.76 | +1.673% | 793,959 | +11.752% | |
| 2026-03-20 | 36.28 | 36.66 | 35.67 | 36.16 | +0.014% | 1,826,167 | +13.622% | |
| 2026-03-19 | 35.77 | 36.48 | 35.52 | 36.15 | +0.486% | 513,525 | +13.638% | |
| 2026-03-18 | 36.58 | 36.96 | 35.80 | 35.98 | -2.029% | 729,119 | +14.190% | |
| 2026-03-17 | 37.41 | 37.58 | 36.54 | 36.72 | -0.393% | 535,064 | +11.874% | |
| 2026-03-16 | 37.12 | 37.52 | 36.69 | 36.87 | +0.820% | 648,097 | +11.434% | |
| 2026-03-13 | 36.32 | 36.95 | 35.43 | 36.56 | +1.781% | 886,497 | +12.348% | |
| 2026-03-12 | 35.79 | 37.27 | 35.64 | 35.92 | -2.919% | 1,161,065 | +14.349% | |
| 2026-03-11 | 37.06 | 37.24 | 36.42 | 37.01 | -1.162% | 797,696 | +11.012% | |
| 2026-03-10 | 37.73 | 38.46 | 37.16 | 37.44 | -1.109% | 884,838 | +9.722% | |
| 2026-03-09 | 36.98 | 38.05 | 35.95 | 37.86 | +0.518% | 1,431,234 | +8.505% | |
| 2026-03-06 | 38.16 | 38.27 | 37.25 | 37.66 | -4.525% | 1,602,430 | +9.067% | |
| 2026-03-05 | 39.38 | 39.78 | 38.86 | 39.45 | -1.313% | 826,215 | +4.132% | |
| 2026-03-04 | 40.37 | 40.38 | 39.81 | 39.98 | -0.671% | 482,331 | +2.764% | |
| 2026-03-03 | 39.62 | 40.85 | 39.27 | 40.24 | -1.312% | 880,734 | +2.075% | |
| 2026-03-02 | 39.83 | 41.10 | 39.67 | 40.78 | +0.679% | 811,763 | +0.736% | |
| 2026-02-27 | 42.19 | 42.67 | 40.17 | 40.51 | -5.572% | 807,429 | +1.420% | |
| 2026-02-26 | 43.26 | 44.13 | 42.80 | 42.90 | -0.267% | 598,377 | -4.231% | |
| 2026-02-25 | 42.22 | 43.20 | 41.73 | 43.01 | +2.796% | 826,200 | -4.487% | |
| 2026-02-24 | 41.69 | 42.16 | 41.34 | 41.84 | +0.577% | 415,176 | -1.816% | |
| 2026-02-23 | 43.24 | 43.49 | 41.05 | 41.60 | -4.114% | 706,436 | -1.250% | |
| 2026-02-20 | 42.62 | 43.45 | 42.26 | 43.38 | +1.735% | 390,212 | -5.313% | |
| 2026-02-19 | 42.27 | 42.76 | 41.87 | 42.65 | +0.047% | 435,672 | -3.670% | |
| 2026-02-18 | 43.34 | 44.06 | 42.54 | 42.63 | -1.616% | 480,376 | -3.625% | |
| 2026-02-17 | 43.34 | 43.80 | 42.58 | 43.33 | +0.592% | 353,702 | -5.182% | |
| 2026-02-13 | 43.03 | 44.28 | 42.98 | 43.07 | +0.035% | 609,180 | -4.620% | |
| 2026-02-12 | 43.35 | 43.75 | 42.05 | 43.05 | +0.279% | 638,202 | -4.587% | |
| 2026-02-11 | 43.55 | 43.78 | 42.23 | 42.94 | -0.636% | 643,460 | -4.320% | |
| 2026-02-10 | 43.05 | 43.44 | 42.53 | 43.21 | +0.209% | 427,348 | -4.929% | |
| 2026-02-09 | 42.80 | 43.29 | 42.58 | 43.12 | +0.654% | 554,672 | -4.731% | |
| 2026-02-06 | 42.82 | 43.81 | 42.77 | 42.84 | +0.481% | 602,360 | -4.108% | |
| 2026-02-05 | 43.15 | 43.69 | 42.29 | 42.63 | -0.676% | 582,218 | -3.647% | |
| 2026-02-04 | 42.51 | 43.61 | 42.31 | 42.92 | +1.778% | 605,622 | -4.298% | |
| 2026-02-03 | 42.16 | 43.10 | 41.71 | 42.17 | +0.024% | 728,732 | -2.596% | |
| 2026-02-02 | 40.91 | 42.63 | 40.66 | 42.16 | +3.030% | 799,194 | -2.573% | |
| 2026-01-30 | 40.99 | 41.51 | 40.43 | 40.92 | -0.244% | 674,508 | +0.379% | |
| 2026-01-29 | 40.27 | 41.43 | 40.22 | 41.02 | +2.230% | 703,918 | +0.134% | |
| 2026-01-28 | 40.41 | 40.95 | 39.90 | 40.13 | -0.348% | 731,974 | +2.367% | |
| 2026-01-27 | 40.95 | 41.41 | 40.03 | 40.27 | -1.552% | 451,572 | +2.011% | |
| 2026-01-26 | 40.99 | 41.64 | 40.88 | 40.91 | -0.220% | 737,990 | +0.428% | |
| 2026-01-23 | 43.06 | 43.87 | 40.13 | 40.99 | -5.433% | 1,164,920 | +0.207% | |
| 2026-01-22 | 43.70 | 44.53 | 43.26 | 43.35 | -0.869% | 1,013,032 | -5.236% | |
| 2026-01-21 | 41.10 | 43.99 | 41.10 | 43.73 | +14.581% | 1,426,780 | -6.060% | |
| 2026-01-20 | 38.43 | 38.99 | 37.94 | 38.16 | -2.466% | 469,594 | +7.638% | |
| 2026-01-16 | 39.03 | 39.68 | 38.97 | 39.13 | -0.064% | 616,156 | +4.983% | |
| 2026-01-15 | 38.27 | 39.25 | 38.13 | 39.16 | +2.259% | 422,850 | +4.916% | |
| 2026-01-14 | 37.48 | 38.37 | 37.45 | 38.29 | +1.944% | 383,092 | +7.286% | |
| 2026-01-13 | 37.59 | 38.63 | 37.36 | 37.56 | +0.414% | 450,068 | +9.372% | |
| 2026-01-12 | 37.38 | 37.83 | 37.12 | 37.41 | -1.228% | 300,222 | +9.825% | |
| 2026-01-09 | 38.21 | 38.36 | 37.52 | 37.87 | -0.773% | 411,002 | +8.476% | |
| 2026-01-08 | 36.57 | 38.37 | 36.57 | 38.16 | +3.569% | 406,556 | +7.638% | |
| 2026-01-07 | 37.27 | 37.27 | 36.66 | 36.85 | -1.127% | 401,746 | +11.479% | |
| 2026-01-06 | 36.47 | 37.44 | 36.47 | 37.27 | +1.181% | 535,582 | +10.223% | |
| 2026-01-05 | 35.86 | 37.39 | 35.86 | 36.84 | +2.576% | 702,658 | +11.524% | |
| 2026-01-02 | 35.73 | 36.21 | 35.31 | 35.91 | +0.042% | 407,450 | +14.397% | |
| 2025-12-31 | 36.37 | 36.53 | 35.84 | 35.90 | -0.870% | 450,304 | +14.445% | |
| 2025-12-30 | 36.52 | 36.62 | 36.18 | 36.21 | -1.079% | 302,694 | +13.449% | |
| 2025-12-29 | 36.92 | 36.98 | 36.43 | 36.60 | -0.516% | 304,722 | +12.225% | |
| 2025-12-26 | 36.83 | 37.02 | 36.27 | 36.80 | -0.285% | 242,264 | +11.646% | |
| 2025-12-24 | 36.98 | 37.22 | 36.44 | 36.90 | -0.230% | 185,666 | +11.328% | |
| 2025-12-23 | 37.02 | 37.50 | 36.91 | 36.98 | -0.498% | 635,504 | +11.072% | |
| 2025-12-22 | 36.37 | 37.17 | 36.35 | 37.17 | +2.326% | 613,706 | +10.519% | |
| 2025-12-19 | 37.28 | 37.56 | 36.11 | 36.33 | -0.493% | 2,538,404 | +13.090% | |
| 2025-12-18 | 37.52 | 37.91 | 36.45 | 36.51 | -1.630% | 579,554 | +12.533% | |
| 2025-12-17 | 37.16 | 38.10 | 37.10 | 37.11 | -0.722% | 698,088 | +10.698% | |
| 2025-12-16 | 37.20 | 37.46 | 36.86 | 37.38 | +1.356% | 810,474 | +9.898% | |
| 2025-12-15 | 37.60 | 38.48 | 36.87 | 36.88 | -0.927% | 654,064 | +11.388% | |
| 2025-12-12 | 37.92 | 38.00 | 37.05 | 37.23 | -1.391% | 880,798 | +10.356% | |
| 2025-12-11 | 37.89 | 38.37 | 37.64 | 37.75 | -0.396% | 363,866 | +8.821% | |
| 2025-12-10 | 36.49 | 38.34 | 36.26 | 37.90 | +4.021% | 1,313,500 | +8.391% | |
| 2025-12-09 | 36.79 | 37.44 | 36.31 | 36.44 | -0.817% | 376,330 | +12.749% | |
| 2025-12-08 | 36.35 | 36.99 | 36.13 | 36.73 | +1.703% | 600,698 | +11.828% | |
| 2025-12-05 | 35.73 | 36.45 | 35.70 | 36.12 | +0.739% | 479,838 | +13.732% | |
| 2025-12-04 | 35.60 | 36.30 | 35.53 | 35.85 | +0.070% | 454,428 | +14.573% | |
| 2025-12-03 | 35.51 | 36.10 | 35.35 | 35.83 | +1.215% | 434,722 | +14.653% | |
| 2025-12-02 | 36.14 | 36.18 | 35.32 | 35.40 | -1.214% | 438,996 | +16.045% | |
| 2025-12-01 | 35.34 | 36.24 | 35.34 | 35.84 | +0.759% | 458,476 | +14.637% | |
| 2025-11-28 | 35.67 | 35.82 | 35.38 | 35.56 | -0.224% | 343,784 | +15.507% | |
| 2025-11-26 | 35.88 | 36.45 | 35.59 | 35.65 | -1.451% | 756,414 | +15.248% | |
| 2025-11-25 | 35.27 | 36.48 | 35.27 | 36.17 | +3.402% | 381,992 | +13.575% | |
| 2025-11-24 | 35.16 | 35.32 | 34.83 | 34.98 | -0.681% | 397,626 | +17.439% | |
| 2025-11-21 | 34.04 | 35.64 | 34.04 | 35.22 | +3.955% | 489,286 | +16.638% | |
| 2025-11-20 | 34.65 | 35.38 | 33.80 | 33.88 | -1.669% | 380,108 | +21.251% | |
| 2025-11-19 | 34.21 | 34.69 | 33.70 | 34.45 | +0.908% | 306,016 | +19.228% | |
| 2025-11-18 | 34.01 | 34.71 | 33.60 | 34.15 | +0.103% | 415,014 | +20.310% | |
| 2025-11-17 | 35.56 | 35.80 | 33.94 | 34.11 | -4.253% | 278,610 | +20.434% | |
| 2025-11-14 | 35.33 | 35.63 | 34.73 | 35.63 | +0.821% | 421,500 | +15.312% | |
| 2025-11-13 | 35.52 | 35.98 | 35.13 | 35.34 | -0.842% | 353,148 | +16.259% | |
| 2025-11-12 | 36.32 | 36.57 | 35.63 | 35.63 | -1.479% | 512,964 | +15.280% | |
| 2025-11-11 | 36.08 | 36.51 | 35.82 | 36.17 | +0.277% | 295,858 | +13.575% | |
| 2025-11-10 | 35.95 | 36.37 | 35.70 | 36.07 | +0.530% | 421,272 | +13.890% | |
| 2025-11-07 | 35.24 | 35.88 | 34.52 | 35.88 | +1.643% | 342,238 | +14.493% | |
| 2025-11-06 | 35.52 | 35.86 | 34.97 | 35.30 | -0.787% | 332,208 | +16.374% | |
| 2025-11-05 | 35.33 | 36.00 | 34.96 | 35.58 | +1.483% | 460,738 | +15.458% | |
| 2025-11-04 | 34.99 | 35.29 | 34.69 | 35.06 | -0.876% | 550,126 | +17.171% | |
| 2025-11-03 | 35.02 | 35.40 | 34.42 | 35.37 | +0.669% | 588,084 | +16.144% | |
| 2025-10-31 | 34.21 | 35.27 | 33.86 | 35.13 | +1.752% | 590,970 | +16.920% | |
| 2025-10-30 | 34.35 | 35.16 | 34.19 | 34.53 | +0.276% | 514,860 | +18.969% | |
| 2025-10-29 | 35.32 | 35.77 | 34.25 | 34.44 | -3.272% | 442,864 | +19.297% | |
| 2025-10-28 | 35.41 | 35.88 | 35.23 | 35.60 | +0.381% | 403,834 | +15.393% | |
| 2025-10-27 | 35.66 | 35.84 | 35.29 | 35.47 | +0.042% | 473,764 | +15.833% | |
| 2025-10-24 | 35.85 | 36.09 | 35.42 | 35.45 | +0.155% | 355,996 | +15.882% | |
| 2025-10-23 | 35.52 | 35.96 | 34.92 | 35.40 | -0.099% | 705,098 | +16.062% | |
| 2025-10-22 | 35.69 | 36.18 | 35.02 | 35.43 | -0.352% | 1,009,870 | +15.947% | |
| 2025-10-21 | 37.05 | 37.49 | 35.21 | 35.55 | -6.802% | 1,042,782 | +15.539% | |
| 2025-10-20 | 37.67 | 38.38 | 37.37 | 38.15 | +1.449% | 465,500 | +7.680% | |
| 2025-10-17 | 37.69 | 37.95 | 37.13 | 37.60 | +0.562% | 536,230 | +9.241% | |
| 2025-10-16 | 39.49 | 39.72 | 37.16 | 37.40 | -6.395% | 621,394 | +9.854% | |
| 2025-10-15 | 40.63 | 40.80 | 39.48 | 39.95 | -1.309% | 330,374 | +2.829% | |
| 2025-10-14 | 38.85 | 40.77 | 38.77 | 40.48 | +3.742% | 341,350 | +1.482% | |
| 2025-10-13 | 38.88 | 39.42 | 38.30 | 39.02 | +1.668% | 336,124 | +5.279% | |
| 2025-10-10 | 40.23 | 40.62 | 38.27 | 38.38 | -4.218% | 378,074 | +7.035% | |
| 2025-10-09 | 40.44 | 40.66 | 39.84 | 40.07 | -1.159% | 240,678 | +2.521% | |
| 2025-10-08 | 41.29 | 41.29 | 40.49 | 40.54 | -1.110% | 204,312 | +1.332% | |
| 2025-10-07 | 41.76 | 41.76 | 40.74 | 40.99 | -0.449% | 360,660 | +0.207% | |
| 2025-10-06 | 40.84 | 41.52 | 40.69 | 41.18 | +1.541% | 596,290 | -0.243% | |
| 2025-10-03 | 40.52 | 41.11 | 40.25 | 40.55 | +0.260% | 426,004 | +1.295% | |
| 2025-10-02 | 39.92 | 40.63 | 39.66 | 40.45 | +0.659% | 482,628 | +1.557% | |
| 2025-10-01 | 40.01 | 40.21 | 39.06 | 40.19 | -0.199% | 570,812 | +2.227% | |
| 2025-09-30 | 40.79 | 40.91 | 39.88 | 40.27 | -1.372% | 443,046 | +2.024% | |
| 2025-09-29 | 41.44 | 41.63 | 40.41 | 40.83 | -1.138% | 435,408 | +0.625% | |
| 2025-09-26 | 41.08 | 41.46 | 40.91 | 41.30 | +0.830% | 302,526 | -0.521% | |
| 2025-09-25 | 41.36 | 41.36 | 40.70 | 40.95 | -1.135% | 340,330 | +0.305% | |
| 2025-09-24 | 41.59 | 41.86 | 41.24 | 41.42 | -0.588% | 237,506 | -0.833% | |
| 2025-09-23 | 41.59 | 42.24 | 41.53 | 41.67 | +0.422% | 426,124 | -1.416% | |
| 2025-09-22 | 41.86 | 41.95 | 41.27 | 41.49 | -1.484% | 343,420 | -1.000% | |
| 2025-09-19 | 43.05 | 43.05 | 41.75 | 42.12 | -2.115% | 1,829,646 | -2.469% | |
| 2025-09-18 | 42.42 | 43.26 | 41.85 | 43.03 | +3.128% | 705,664 | -4.532% | |
| 2025-09-17 | 41.91 | 43.19 | 41.66 | 41.73 | +0.108% | 433,610 | -1.546% | |
| 2025-09-16 | 41.95 | 41.95 | 41.01 | 41.68 | -0.596% | 491,330 | -1.440% | |
| 2025-09-15 | 42.14 | 42.38 | 41.72 | 41.93 | +0.191% | 406,334 | -2.027% | |
| 2025-09-12 | 42.05 | 42.26 | 41.66 | 41.85 | -1.309% | 311,734 | -1.840% | |
| 2025-09-11 | 42.08 | 42.44 | 41.83 | 42.41 | +0.689% | 445,558 | -3.125% | |
| 2025-09-10 | 42.12 | 42.68 | 41.31 | 42.12 | -0.402% | 314,564 | -2.458% | |
| 2025-09-09 | 43.18 | 43.18 | 42.24 | 42.28 | -2.197% | 379,632 | -2.850% | |
| 2025-09-08 | 43.52 | 43.70 | 42.75 | 43.23 | -1.177% | 504,506 | -4.984% | |
| 2025-09-05 | 44.19 | 44.81 | 43.35 | 43.75 | -0.839% | 464,630 | -6.103% | |
| 2025-09-04 | 43.90 | 44.25 | 43.65 | 44.12 | +0.961% | 418,624 | -6.890% | |
| 2025-09-03 | 43.23 | 44.00 | 43.23 | 43.70 | -0.103% | 463,484 | -5.995% | |
| 2025-09-02 | 43.56 | 43.94 | 43.44 | 43.74 | -0.749% | 517,760 | -6.092% | |
| 2025-08-29 | 44.28 | 44.51 | 44.01 | 44.08 | -0.226% | 348,872 | -6.795% | |
| 2025-08-28 | 44.77 | 44.77 | 44.01 | 44.17 | -0.439% | 436,372 | -7.006% | |
| 2025-08-27 | 44.26 | 44.97 | 43.96 | 44.37 | -0.560% | 553,950 | -7.415% | |
| 2025-08-26 | 44.09 | 45.32 | 44.08 | 44.62 | +1.065% | 524,456 | -7.934% | |
| 2025-08-25 | 43.96 | 44.31 | 43.74 | 44.15 | -0.045% | 460,608 | -6.954% | |
| 2025-08-22 | 41.75 | 44.31 | 41.62 | 44.17 | +6.652% | 601,854 | -6.996% | |
| 2025-08-21 | 41.30 | 41.66 | 41.06 | 41.41 | -0.241% | 313,684 | -0.809% | |
| 2025-08-20 | 41.35 | 41.70 | 41.28 | 41.52 | +0.569% | 387,744 | -1.048% | |
| 2025-08-19 | 40.90 | 41.44 | 40.90 | 41.28 | +0.843% | 320,248 | -0.484% | |
| 2025-08-18 | 40.95 | 41.04 | 40.20 | 40.94 | +0.614% | 265,670 | +0.354% | |
| 2025-08-15 | 41.59 | 41.59 | 40.60 | 40.69 | -1.739% | 351,648 | +0.971% | |
| 2025-08-14 | 41.44 | 41.54 | 41.05 | 41.41 | -1.217% | 287,342 | -0.785% | |
| 2025-08-13 | 41.23 | 42.06 | 40.91 | 41.91 | +2.783% | 353,742 | -1.992% | |
| 2025-08-12 | 39.40 | 40.88 | 39.30 | 40.78 | +4.792% | 956,530 | +0.736% | |
| 2025-08-11 | 38.80 | 38.97 | 38.48 | 38.91 | +0.556% | 322,816 | +5.563% | |
| 2025-08-08 | 38.74 | 38.83 | 38.35 | 38.70 | +0.926% | 267,808 | +6.150% | |
| 2025-08-07 | 39.20 | 39.20 | 38.12 | 38.34 | -1.173% | 268,452 | +7.133% | |
| 2025-08-06 | 39.15 | 39.37 | 38.79 | 38.80 | -0.894% | 360,034 | +5.876% | |
| 2025-08-05 | 39.15 | 39.51 | 38.29 | 39.15 | +0.026% | 373,368 | +4.930% | |
| 2025-08-04 | 38.70 | 39.16 | 38.70 | 39.14 | +1.255% | 382,182 | +4.957% | |
| 2025-08-01 | 38.50 | 38.82 | 37.74 | 38.66 | -1.704% | 686,002 | +6.273% | |
| 2025-07-31 | 39.52 | 39.94 | 39.13 | 39.33 | -1.503% | 506,044 | +4.463% | |
| 2025-07-30 | 39.88 | 40.63 | 39.74 | 39.92 | +0.440% | 454,428 | +2.893% | |
| 2025-07-29 | 40.64 | 40.78 | 39.63 | 39.75 | -1.548% | 293,638 | +3.346% | |
| 2025-07-28 | 40.61 | 40.71 | 40.12 | 40.38 | -0.603% | 469,524 | +1.746% | |
| 2025-07-25 | 40.83 | 40.83 | 40.02 | 40.62 | -0.685% | 350,558 | +1.132% | |
| 2025-07-24 | 41.41 | 41.57 | 40.74 | 40.90 | -2.247% | 333,570 | +0.440% | |
| 2025-07-23 | 42.00 | 42.19 | 41.28 | 41.84 | +0.288% | 471,538 | -1.816% | |
| 2025-07-22 | 41.52 | 42.98 | 41.52 | 41.72 | +1.188% | 871,450 | -1.534% | |
| 2025-07-21 | 41.73 | 42.42 | 41.23 | 41.23 | -0.651% | 576,966 | -0.364% | |
| 2025-07-18 | 41.81 | 42.24 | 41.14 | 41.50 | +0.024% | 377,926 | -1.012% | |
| 2025-07-17 | 40.71 | 41.82 | 40.71 | 41.49 | +2.167% | 518,200 | -0.988% | |
| 2025-07-16 | 40.22 | 40.77 | 39.65 | 40.61 | +2.035% | 524,852 | +1.157% | |
| 2025-07-15 | 41.31 | 41.36 | 39.73 | 39.80 | -4.096% | 452,608 | +3.216% | |
| 2025-07-14 | 40.88 | 41.52 | 40.88 | 41.50 | +1.182% | 226,374 | -1.012% | |
| 2025-07-11 | 40.88 | 41.23 | 40.60 | 41.02 | -0.654% | 297,832 | +0.158% | |
| 2025-07-10 | 40.81 | 41.60 | 40.41 | 41.28 | +0.744% | 415,922 | -0.497% | |
| 2025-07-09 | 41.26 | 41.66 | 40.55 | 40.98 | +0.049% | 458,972 | +0.244% | |
| 2025-07-08 | 40.72 | 41.49 | 40.66 | 40.96 | +0.713% | 428,390 | +0.293% | |
| 2025-07-07 | 40.91 | 41.77 | 40.49 | 40.67 | -1.870% | 399,044 | +1.008% | |
| 2025-07-03 | 41.13 | 41.81 | 41.00 | 41.45 | +1.024% | 342,976 | -0.881% | |
| 2025-07-02 | 40.20 | 41.08 | 39.77 | 41.02 | +2.396% | 509,164 | +0.134% | |
| 2025-07-01 | 38.18 | 40.38 | 38.18 | 40.06 | +3.380% | 667,362 | +2.533% | |
| 2025-06-30 | 39.66 | 39.66 | 38.72 | 38.76 | -1.973% | 529,196 | +5.999% | |
| 2025-06-27 | 39.43 | 39.85 | 39.17 | 39.53 | +0.598% | 2,788,498 | +3.908% | |
| 2025-06-26 | 38.59 | 39.38 | 38.44 | 39.30 | +2.584% | 515,568 | +4.529% | |
| 2025-06-25 | 38.48 | 38.60 | 38.15 | 38.31 | -0.429% | 404,494 | +7.230% | |
| 2025-06-24 | 38.52 | 39.05 | 38.42 | 38.48 | +0.971% | 563,796 | +6.771% | |
| 2025-06-23 | 36.28 | 38.17 | 36.28 | 38.10 | +4.483% | 954,472 | +7.807% | |
| 2025-06-20 | 36.35 | 36.63 | 36.19 | 36.47 | +0.857% | 1,315,818 | +12.641% | |
| 2025-06-18 | 35.69 | 36.59 | 35.69 | 36.16 | +0.612% | 411,834 | +13.606% | |
| 2025-06-17 | 35.91 | 36.45 | 35.64 | 35.94 | -0.718% | 476,844 | +14.302% | |
| 2025-06-16 | 36.78 | 36.87 | 36.10 | 36.20 | -0.262% | 380,416 | +13.481% | |
| 2025-06-13 | 36.73 | 36.86 | 36.15 | 36.30 | -2.288% | 476,740 | +13.184% | |
| 2025-06-12 | 37.24 | 37.55 | 36.87 | 37.15 | -0.735% | 289,966 | +10.594% | |
| 2025-06-11 | 38.28 | 38.28 | 37.38 | 37.42 | -1.604% | 302,168 | +9.781% | |
| 2025-06-10 | 37.70 | 38.40 | 37.66 | 38.03 | +1.076% | 272,328 | +8.020% | |
| 2025-06-09 | 37.73 | 38.06 | 37.63 | 37.63 | +0.146% | 228,944 | +9.183% | |
| 2025-06-06 | 37.24 | 37.69 | 37.11 | 37.57 | +2.162% | 217,698 | +9.343% | |
| 2025-06-05 | 36.95 | 36.96 | 36.47 | 36.77 | -0.433% | 224,600 | +11.706% | |
| 2025-06-04 | 37.28 | 37.37 | 36.77 | 36.94 | -1.111% | 302,998 | +11.222% | |
| 2025-06-03 | 36.60 | 37.46 | 36.50 | 37.35 | +1.827% | 283,118 | +9.987% | |
| 2025-06-02 | 36.98 | 37.05 | 36.33 | 36.68 | -1.438% | 492,980 | +11.996% | |
| 2025-05-30 | 37.36 | 37.46 | 36.91 | 37.22 | -0.601% | 411,732 | +10.386% | |
| 2025-05-29 | 37.16 | 37.44 | 36.82 | 37.44 | +1.012% | 372,184 | +9.722% | |
| 2025-05-28 | 37.41 | 37.54 | 36.98 | 37.06 | -1.120% | 357,966 | +10.832% | |
| 2025-05-27 | 36.98 | 37.63 | 36.66 | 37.48 | +2.699% | 326,622 | +9.591% | |
| 2025-05-23 | 36.10 | 36.73 | 35.73 | 36.50 | -0.653% | 434,052 | +12.548% | |
| 2025-05-22 | 36.45 | 37.16 | 36.45 | 36.74 | -0.149% | 315,370 | +11.813% | |
| 2025-05-21 | 37.70 | 37.96 | 36.77 | 36.80 | -3.678% | 250,128 | +11.646% | |
| 2025-05-20 | 38.21 | 38.33 | 38.02 | 38.20 | 0.000% | 245,414 | +7.539% |