CFFI
C&F Financial Corp
stockNASDAQ
Market OpenOct 5, 2026 1:47:49 PM EDT
99.33USD+1.048%(+1.03)62,751
83.60Bid99.79Ask16.19SpreadCFFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 98.19 | 99.80 | 97.37 | 99.33 | +1.048% | 62,751 | 0.000% | |
| 2026-10-02 | 97.90 | 99.50 | 96.64 | 98.30 | +1.497% | 55,880 | +1.048% | |
| 2026-10-01 | 97.27 | 97.68 | 94.66 | 96.85 | -1.143% | 55,187 | +2.561% | |
| 2026-09-30 | 99.46 | 100.10 | 96.08 | 97.97 | -1.190% | 84,624 | +1.388% | |
| 2026-09-29 | 95.55 | 99.50 | 95.55 | 99.15 | +4.710% | 79,831 | +0.182% | |
| 2026-09-28 | 94.00 | 94.81 | 92.70 | 94.69 | +1.165% | 146,960 | +4.900% | |
| 2026-09-25 | 92.44 | 94.69 | 92.41 | 93.60 | +0.634% | 64,433 | +6.122% | |
| 2026-09-24 | 91.35 | 93.82 | 91.35 | 93.01 | +1.773% | 116,219 | +6.795% | |
| 2026-09-23 | 93.05 | 93.96 | 91.39 | 91.39 | -2.714% | 43,277 | +8.688% | |
| 2026-09-22 | 93.03 | 94.64 | 92.61 | 93.94 | +1.011% | 79,275 | +5.738% | |
| 2026-09-21 | 93.40 | 94.15 | 92.47 | 93.00 | -0.641% | 61,586 | +6.806% | |
| 2026-09-18 | 93.49 | 94.66 | 92.51 | 93.60 | -0.436% | 110,817 | +6.122% | |
| 2026-09-17 | 95.67 | 96.38 | 94.01 | 94.01 | -0.875% | 45,336 | +5.659% | |
| 2026-09-16 | 96.45 | 97.07 | 94.84 | 94.84 | -1.475% | 39,689 | +4.734% | |
| 2026-09-15 | 94.77 | 96.35 | 93.88 | 96.26 | +0.997% | 35,319 | +3.189% | Div $0.480 |
| 2026-09-14 | 94.90 | 96.61 | 93.02 | 95.31 | +0.326% | 52,384 | +4.218% | |
| 2026-09-11 | 94.48 | 95.53 | 93.15 | 95.00 | +1.474% | 76,409 | +4.558% | |
| 2026-09-10 | 92.85 | 94.85 | 92.21 | 93.62 | -0.032% | 93,393 | +6.099% | |
| 2026-09-09 | 94.50 | 94.80 | 93.15 | 93.65 | +0.160% | 125,983 | +6.065% | |
| 2026-09-08 | 93.60 | 95.96 | 93.20 | 93.50 | -1.465% | 57,766 | +6.235% | |
| 2026-09-04 | 93.90 | 95.99 | 93.11 | 94.89 | +0.275% | 35,997 | +4.679% | |
| 2026-09-03 | 92.10 | 96.00 | 91.01 | 94.63 | +3.297% | 67,358 | +4.967% | |
| 2026-09-02 | 91.00 | 93.59 | 91.00 | 91.61 | +0.219% | 33,080 | +8.427% | |
| 2026-09-01 | 90.28 | 92.75 | 90.28 | 91.41 | +0.440% | 173,645 | +8.664% | |
| 2026-08-31 | 91.27 | 92.67 | 90.14 | 91.01 | -0.807% | 75,023 | +9.142% | |
| 2026-08-28 | 91.26 | 94.31 | 91.26 | 91.75 | +1.269% | 130,610 | +8.262% | |
| 2026-08-27 | 91.06 | 91.62 | 89.00 | 90.60 | -1.081% | 73,847 | +9.636% | |
| 2026-08-26 | 90.50 | 91.59 | 89.50 | 91.59 | +2.404% | 140,066 | +8.451% | |
| 2026-08-25 | 88.64 | 89.70 | 87.08 | 89.44 | +2.816% | 182,524 | +11.058% | |
| 2026-08-24 | 86.07 | 88.95 | 86.07 | 86.99 | +2.413% | 69,849 | +14.186% | |
| 2026-08-21 | 88.66 | 88.66 | 84.94 | 84.94 | -4.390% | 18,991 | +16.941% | |
| 2026-08-20 | 87.00 | 89.56 | 84.88 | 88.84 | +1.857% | 13,628 | +11.808% | |
| 2026-08-19 | 88.25 | 88.25 | 86.88 | 87.22 | -0.457% | 7,528 | +13.884% | |
| 2026-08-18 | 86.80 | 88.07 | 86.17 | 87.62 | +1.931% | 9,147 | +13.365% | |
| 2026-08-17 | 88.00 | 92.00 | 85.96 | 85.96 | -2.749% | 8,219 | +15.554% | |
| 2026-08-14 | 88.48 | 88.75 | 87.46 | 88.39 | -0.102% | 7,459 | +12.377% | |
| 2026-08-13 | 88.62 | 88.62 | 87.25 | 88.48 | -0.158% | 7,885 | +12.263% | |
| 2026-08-12 | 87.50 | 89.60 | 86.40 | 88.62 | +3.589% | 9,481 | +12.085% | |
| 2026-08-11 | 84.52 | 87.43 | 84.52 | 85.55 | +0.340% | 6,465 | +16.108% | |
| 2026-08-10 | 86.30 | 87.60 | 84.26 | 85.26 | -3.048% | 9,612 | +16.502% | |
| 2026-08-07 | 87.25 | 88.00 | 86.49 | 87.94 | -0.790% | 6,507 | +12.952% | |
| 2026-08-06 | 87.20 | 88.64 | 86.55 | 88.64 | +1.651% | 17,705 | +12.060% | |
| 2026-08-05 | 84.28 | 89.76 | 81.54 | 87.20 | +3.686% | 344,982 | +13.911% | |
| 2026-08-04 | 84.03 | 84.79 | 83.75 | 84.10 | +0.048% | 6,921 | +18.109% | |
| 2026-08-03 | 84.61 | 84.61 | 84.05 | 84.06 | +1.780% | 5,140 | +18.166% | |
| 2026-07-31 | 82.06 | 83.15 | 82.06 | 82.59 | -1.279% | 5,690 | +20.269% | |
| 2026-07-30 | 83.50 | 84.32 | 83.50 | 83.66 | -1.286% | 5,072 | +18.731% | |
| 2026-07-29 | 81.60 | 85.03 | 81.60 | 84.75 | +1.509% | 8,460 | +17.204% | |
| 2026-07-28 | 83.00 | 83.80 | 82.60 | 83.49 | +5.178% | 5,897 | +18.972% | |
| 2026-07-27 | 79.19 | 79.38 | 78.00 | 79.38 | +1.769% | 5,620 | +25.132% | |
| 2026-07-24 | 78.00 | 78.74 | 78.00 | 78.00 | +0.193% | 4,277 | +27.346% | |
| 2026-07-23 | 78.25 | 78.50 | 76.50 | 77.85 | -0.346% | 5,358 | +27.592% | |
| 2026-07-22 | 79.00 | 79.00 | 76.57 | 78.12 | +1.257% | 5,268 | +27.151% | |
| 2026-07-21 | 77.01 | 77.15 | 76.50 | 77.15 | +0.156% | 4,511 | +28.749% | |
| 2026-07-20 | 77.03 | 77.03 | 77.03 | 77.03 | -3.676% | 2,134 | +28.950% | |
| 2026-07-17 | 79.04 | 79.97 | 77.60 | 79.97 | +0.113% | 5,452 | +24.209% | |
| 2026-07-16 | 79.73 | 79.88 | 79.40 | 79.88 | +2.410% | 5,762 | +24.349% | |
| 2026-07-15 | 78.75 | 78.77 | 77.60 | 78.00 | +1.194% | 8,745 | +27.346% | |
| 2026-07-14 | 78.19 | 78.19 | 76.45 | 77.08 | -0.989% | 7,199 | +28.866% | |
| 2026-07-13 | 80.00 | 81.02 | 77.85 | 77.85 | -2.760% | 7,886 | +27.592% | |
| 2026-07-10 | 80.14 | 80.14 | 80.06 | 80.06 | +0.984% | 1,759 | +24.069% | |
| 2026-07-09 | 78.25 | 79.28 | 78.00 | 79.28 | +0.788% | 3,321 | +25.290% | |
| 2026-07-08 | 80.50 | 80.80 | 78.66 | 78.66 | -1.675% | 7,543 | +26.278% | |
| 2026-07-07 | 81.11 | 81.11 | 80.00 | 80.00 | -0.978% | 2,877 | +24.162% | |
| 2026-07-06 | 80.79 | 80.79 | 80.79 | 80.79 | -2.310% | 3,175 | +22.948% | |
| 2026-07-02 | 83.50 | 84.00 | 82.56 | 82.70 | -1.419% | 5,342 | +20.109% | |
| 2026-07-01 | 80.87 | 83.89 | 80.87 | 83.89 | +4.863% | 5,988 | +18.405% | |
| 2026-06-30 | 82.45 | 83.39 | 80.00 | 80.00 | -3.973% | 6,328 | +24.162% | |
| 2026-06-29 | 84.73 | 85.89 | 80.58 | 83.31 | -3.330% | 12,882 | +19.229% | |
| 2026-06-26 | 80.64 | 86.18 | 80.10 | 86.18 | +8.076% | 54,206 | +15.259% | |
| 2026-06-25 | 81.45 | 81.45 | 76.50 | 79.74 | -2.099% | 3,679 | +24.567% | |
| 2026-06-24 | 79.79 | 81.45 | 79.79 | 81.45 | +2.945% | 5,602 | +21.952% | |
| 2026-06-23 | 78.65 | 79.85 | 78.65 | 79.12 | +4.476% | 11,033 | +25.543% | |
| 2026-06-22 | 78.00 | 78.17 | 75.73 | 75.73 | -3.356% | 5,353 | +31.163% | |
| 2026-06-18 | 77.37 | 78.36 | 77.18 | 78.36 | +2.895% | 10,950 | +26.761% | |
| 2026-06-17 | 76.96 | 76.96 | 75.76 | 76.16 | +0.868% | 5,868 | +30.431% | |
| 2026-06-16 | 74.34 | 76.62 | 72.59 | 75.50 | +1.560% | 6,961 | +31.563% | |
| 2026-06-15 | 74.34 | 74.34 | 74.34 | 74.34 | -3.705% | 2,030 | +33.616% | Div $0.480 |
| 2026-06-12 | 77.04 | 77.20 | 77.04 | 77.20 | +0.156% | 3,020 | +28.666% | |
| 2026-06-11 | 78.00 | 78.00 | 77.08 | 77.08 | -1.495% | 3,359 | +28.866% | |
| 2026-06-10 | 76.05 | 78.50 | 76.05 | 78.25 | +2.893% | 18,921 | +26.939% | |
| 2026-06-09 | 74.04 | 77.00 | 72.10 | 76.05 | +1.998% | 5,965 | +30.611% | |
| 2026-06-08 | 74.26 | 74.70 | 73.70 | 74.56 | -0.454% | 3,397 | +33.222% | |
| 2026-06-05 | 72.11 | 75.50 | 72.11 | 74.90 | +2.899% | 6,787 | +32.617% | |
| 2026-06-04 | 70.45 | 72.79 | 70.45 | 72.79 | +3.424% | 2,349 | +36.461% | |
| 2026-06-03 | 72.22 | 72.25 | 70.38 | 70.38 | -3.681% | 6,619 | +41.134% | |
| 2026-06-02 | 72.56 | 73.07 | 72.56 | 73.07 | -0.653% | 2,405 | +35.938% | |
| 2026-06-01 | 72.76 | 73.55 | 72.76 | 73.55 | -0.271% | 1,831 | +35.051% | |
| 2026-05-29 | 73.75 | 73.75 | 73.75 | 73.75 | -0.993% | 3,573 | +34.685% | |
| 2026-05-28 | 73.57 | 76.48 | 73.34 | 74.49 | +0.526% | 5,322 | +33.347% | |
| 2026-05-27 | 73.99 | 75.00 | 73.99 | 74.10 | +0.095% | 5,436 | +34.049% | |
| 2026-05-26 | 72.39 | 74.98 | 71.68 | 74.03 | +2.577% | 12,501 | +34.175% | |
| 2026-05-22 | 72.48 | 73.90 | 72.05 | 72.17 | -1.474% | 12,157 | +37.633% | |
| 2026-05-21 | 73.07 | 73.25 | 73.07 | 73.25 | -0.786% | 3,578 | +35.604% | |
| 2026-05-20 | 72.97 | 73.83 | 72.97 | 73.83 | +2.542% | 3,927 | +34.539% | |
| 2026-05-19 | 71.85 | 72.67 | 71.85 | 72.00 | -0.318% | 2,623 | +37.958% | |
| 2026-05-18 | 72.05 | 72.78 | 72.05 | 72.23 | +0.166% | 2,615 | +37.519% | |
| 2026-05-15 | 74.67 | 76.86 | 72.11 | 72.11 | -4.465% | 4,865 | +37.748% | |
| 2026-05-14 | 75.42 | 75.48 | 75.42 | 75.48 | +0.990% | 2,825 | +31.598% | |
| 2026-05-13 | 72.20 | 74.74 | 72.20 | 74.74 | +3.561% | 4,744 | +32.901% | |
| 2026-05-12 | 73.60 | 73.60 | 72.17 | 72.17 | -1.609% | 2,909 | +37.633% | |
| 2026-05-11 | 69.44 | 74.38 | 69.44 | 73.35 | -1.504% | 3,287 | +35.419% | |
| 2026-05-08 | 74.14 | 74.47 | 74.14 | 74.47 | -3.885% | 2,036 | +33.383% | |
| 2026-05-07 | 80.00 | 80.00 | 77.48 | 77.48 | +4.703% | 4,573 | +28.201% | |
| 2026-05-06 | 74.61 | 74.69 | 74.00 | 74.00 | +1.190% | 2,418 | +34.230% | |
| 2026-05-05 | 74.01 | 74.01 | 73.13 | 73.13 | -0.706% | 2,190 | +35.827% | |
| 2026-05-04 | 75.00 | 75.00 | 73.20 | 73.65 | -3.105% | 8,969 | +34.868% | |
| 2026-05-01 | 74.01 | 76.01 | 74.01 | 76.01 | +1.686% | 2,294 | +30.680% | |
| 2026-04-30 | 75.47 | 75.47 | 74.75 | 74.75 | -2.568% | 3,177 | +32.883% | |
| 2026-04-29 | 76.74 | 76.74 | 75.00 | 76.72 | -2.640% | 4,295 | +29.471% | |
| 2026-04-28 | 78.80 | 78.80 | 78.80 | 78.80 | +3.944% | 3,072 | +26.053% | |
| 2026-04-27 | 77.09 | 77.09 | 75.19 | 75.81 | +0.384% | 5,101 | +31.025% | |
| 2026-04-24 | 76.31 | 76.31 | 75.52 | 75.52 | +1.247% | 2,351 | +31.528% | |
| 2026-04-23 | 73.36 | 74.59 | 73.36 | 74.59 | -2.241% | 2,902 | +33.168% | |
| 2026-04-22 | 77.02 | 77.02 | 76.00 | 76.30 | +0.158% | 3,022 | +30.183% | |
| 2026-04-21 | 74.38 | 77.05 | 74.38 | 76.18 | -1.129% | 3,383 | +30.389% | |
| 2026-04-20 | 77.50 | 77.50 | 76.30 | 77.05 | +0.234% | 4,364 | +28.916% | |
| 2026-04-17 | 78.74 | 78.74 | 76.36 | 76.87 | -0.928% | 6,147 | +29.218% | |
| 2026-04-16 | 77.20 | 77.59 | 75.95 | 77.59 | -1.159% | 7,046 | +28.019% | |
| 2026-04-15 | 76.95 | 78.50 | 76.20 | 78.50 | +3.018% | 4,276 | +26.535% | |
| 2026-04-14 | 78.22 | 78.22 | 76.20 | 76.20 | -0.340% | 11,450 | +30.354% | |
| 2026-04-13 | 77.15 | 77.81 | 76.46 | 76.46 | -2.137% | 4,793 | +29.911% | |
| 2026-04-10 | 78.13 | 78.13 | 78.13 | 78.13 | +1.692% | 1,666 | +27.134% | |
| 2026-04-09 | 73.10 | 76.83 | 73.10 | 76.83 | +3.225% | 4,627 | +29.285% | |
| 2026-04-08 | 74.44 | 74.51 | 74.00 | 74.43 | +1.334% | 5,417 | +33.454% | |
| 2026-04-07 | 73.50 | 73.50 | 73.45 | 73.45 | +1.241% | 3,770 | +35.235% | |
| 2026-04-06 | 74.45 | 74.45 | 72.55 | 72.55 | +0.624% | 2,848 | +36.912% | |
| 2026-04-02 | 72.68 | 73.45 | 72.00 | 72.10 | -0.716% | 5,496 | +37.767% | |
| 2026-04-01 | 73.62 | 74.00 | 72.62 | 72.62 | -0.439% | 6,130 | +36.781% | |
| 2026-03-31 | 73.28 | 73.58 | 72.90 | 72.94 | +0.027% | 5,191 | +36.180% | |
| 2026-03-30 | 73.00 | 73.00 | 72.86 | 72.92 | +1.433% | 4,379 | +36.218% | |
| 2026-03-27 | 72.28 | 72.53 | 71.89 | 71.89 | -2.548% | 4,111 | +38.169% | |
| 2026-03-26 | 73.33 | 73.77 | 72.48 | 73.77 | +1.055% | 3,454 | +34.648% | |
| 2026-03-25 | 80.99 | 80.99 | 72.48 | 73.00 | -0.027% | 3,786 | +36.068% | |
| 2026-03-24 | 73.38 | 74.59 | 73.02 | 73.02 | -2.653% | 5,469 | +36.031% | |
| 2026-03-23 | 73.90 | 75.01 | 72.07 | 75.01 | +3.763% | 7,971 | +32.422% | |
| 2026-03-20 | 70.57 | 72.93 | 70.57 | 72.29 | +2.408% | 17,836 | +37.405% | |
| 2026-03-19 | 70.00 | 70.59 | 70.00 | 70.59 | +0.828% | 4,267 | +40.714% | |
| 2026-03-18 | 69.89 | 71.11 | 69.89 | 70.01 | -0.976% | 8,289 | +41.880% | |
| 2026-03-17 | 72.03 | 72.08 | 70.70 | 70.70 | -2.818% | 5,629 | +40.495% | |
| 2026-03-16 | 74.98 | 74.98 | 71.39 | 72.75 | +1.748% | 3,302 | +36.536% | |
| 2026-03-13 | 69.99 | 71.50 | 69.85 | 71.50 | +0.421% | 3,639 | +38.923% | Div $0.480 |
| 2026-03-12 | 71.55 | 71.55 | 71.20 | 71.20 | -0.224% | 3,239 | +39.508% | |
| 2026-03-11 | 71.23 | 71.76 | 70.69 | 71.36 | -0.210% | 4,869 | +39.196% | |
| 2026-03-10 | 74.92 | 74.92 | 71.51 | 71.51 | -4.679% | 3,013 | +38.904% | |
| 2026-03-09 | 69.69 | 75.02 | 69.69 | 75.02 | +2.979% | 6,568 | +32.405% | |
| 2026-03-06 | 71.44 | 72.88 | 71.44 | 72.85 | -0.301% | 3,534 | +36.349% | |
| 2026-03-05 | 73.98 | 74.29 | 73.07 | 73.07 | -2.208% | 2,588 | +35.938% | |
| 2026-03-04 | 75.21 | 75.21 | 74.72 | 74.72 | +2.188% | 2,832 | +32.936% | |
| 2026-03-03 | 73.76 | 73.76 | 73.12 | 73.12 | -2.128% | 2,249 | +35.845% | |
| 2026-03-02 | 74.20 | 74.79 | 74.20 | 74.71 | +2.595% | 2,476 | +32.954% | |
| 2026-02-27 | 73.01 | 73.12 | 72.80 | 72.82 | -4.573% | 4,974 | +36.405% | |
| 2026-02-26 | 77.75 | 78.88 | 76.25 | 76.31 | -1.345% | 4,181 | +30.166% | |
| 2026-02-25 | 74.01 | 77.35 | 73.77 | 77.35 | +3.909% | 4,250 | +28.416% | |
| 2026-02-24 | 75.26 | 75.26 | 73.02 | 74.44 | +1.611% | 4,797 | +33.436% | |
| 2026-02-23 | 74.47 | 74.69 | 73.26 | 73.26 | -4.360% | 6,579 | +35.586% | |
| 2026-02-20 | 75.47 | 77.44 | 75.47 | 76.60 | +0.723% | 2,398 | +29.674% | |
| 2026-02-19 | 75.91 | 76.13 | 75.91 | 76.05 | -1.234% | 2,114 | +30.611% | |
| 2026-02-18 | 76.25 | 77.00 | 76.06 | 77.00 | -0.696% | 2,488 | +29.000% | |
| 2026-02-17 | 78.37 | 78.49 | 77.54 | 77.54 | -0.488% | 3,430 | +28.102% | |
| 2026-02-13 | 77.88 | 77.92 | 77.61 | 77.92 | -1.192% | 2,058 | +27.477% | |
| 2026-02-12 | 77.59 | 78.86 | 77.59 | 78.86 | +0.986% | 2,111 | +25.957% | |
| 2026-02-11 | 78.21 | 78.21 | 77.09 | 78.09 | +1.074% | 1,909 | +27.199% | |
| 2026-02-10 | 79.02 | 79.02 | 77.26 | 77.26 | -2.400% | 4,516 | +28.566% | |
| 2026-02-09 | 79.16 | 79.25 | 79.16 | 79.16 | -0.690% | 3,563 | +25.480% | |
| 2026-02-06 | 80.28 | 80.50 | 79.71 | 79.71 | -0.400% | 5,034 | +24.614% | |
| 2026-02-05 | 79.18 | 80.21 | 79.18 | 80.03 | -1.185% | 3,815 | +24.116% | |
| 2026-02-04 | 79.70 | 80.99 | 79.59 | 80.99 | +1.746% | 2,895 | +22.645% | |
| 2026-02-03 | 77.48 | 79.60 | 77.48 | 79.60 | +3.646% | 4,211 | +24.786% | |
| 2026-02-02 | 74.68 | 77.08 | 74.57 | 76.80 | +1.992% | 7,555 | +29.336% | |
| 2026-01-30 | 73.25 | 75.30 | 73.25 | 75.30 | +0.668% | 6,839 | +31.912% | |
| 2026-01-29 | 70.60 | 74.80 | 70.60 | 74.80 | +4.367% | 4,777 | +32.794% | |
| 2026-01-28 | 72.00 | 72.00 | 70.39 | 71.67 | -0.403% | 4,098 | +38.594% | |
| 2026-01-27 | 71.50 | 72.60 | 71.50 | 71.96 | +0.503% | 3,774 | +38.035% | |
| 2026-01-26 | 69.81 | 71.60 | 69.81 | 71.60 | +1.002% | 2,059 | +38.729% | |
| 2026-01-23 | 71.08 | 71.37 | 70.68 | 70.89 | -2.944% | 3,444 | +40.118% | |
| 2026-01-22 | 72.99 | 74.34 | 72.99 | 73.04 | +0.096% | 4,777 | +35.994% | |
| 2026-01-21 | 69.50 | 72.97 | 69.50 | 72.97 | +4.752% | 3,488 | +36.124% | |
| 2026-01-20 | 69.66 | 69.66 | 69.66 | 69.66 | -0.967% | 2,335 | +42.593% | |
| 2026-01-16 | 71.31 | 71.31 | 70.34 | 70.34 | -1.125% | 4,255 | +41.214% | |
| 2026-01-15 | 71.14 | 71.14 | 71.14 | 71.14 | +0.994% | 3,022 | +39.626% | |
| 2026-01-14 | 69.02 | 70.44 | 69.02 | 70.44 | +2.280% | 2,202 | +41.014% | |
| 2026-01-13 | 69.58 | 70.23 | 68.87 | 68.87 | -0.906% | 2,790 | +44.228% | |
| 2026-01-12 | 69.25 | 70.75 | 69.25 | 69.50 | +0.900% | 2,774 | +42.921% | |
| 2026-01-09 | 69.50 | 69.50 | 68.88 | 68.88 | -1.318% | 2,566 | +44.207% | |
| 2026-01-08 | 69.50 | 69.80 | 69.50 | 69.80 | -0.257% | 2,882 | +42.307% | |
| 2026-01-07 | 69.51 | 69.98 | 68.52 | 69.98 | +0.647% | 5,829 | +41.941% | |
| 2026-01-06 | 69.50 | 70.43 | 69.50 | 69.53 | 0.000% | 4,279 | +42.859% | |
| 2026-01-05 | 71.33 | 71.35 | 69.53 | 69.53 | -1.655% | 3,808 | +42.859% | |
| 2026-01-02 | 73.04 | 73.21 | 70.35 | 70.70 | -2.604% | 3,735 | +40.495% | |
| 2025-12-31 | 72.87 | 73.34 | 72.43 | 72.59 | +2.543% | 4,447 | +36.837% | |
| 2025-12-30 | 71.77 | 71.82 | 67.83 | 70.79 | -1.035% | 7,128 | +40.316% | |
| 2025-12-29 | 71.20 | 71.53 | 69.92 | 71.53 | +0.463% | 3,577 | +38.865% | |
| 2025-12-26 | 72.19 | 72.19 | 71.20 | 71.20 | -1.928% | 2,533 | +39.508% | |
| 2025-12-24 | 72.11 | 73.16 | 72.11 | 72.60 | +0.610% | 2,076 | +36.818% | |
| 2025-12-23 | 73.12 | 73.12 | 72.16 | 72.16 | -1.596% | 3,302 | +37.652% | |
| 2025-12-22 | 76.50 | 77.65 | 73.33 | 73.33 | -4.456% | 6,242 | +35.456% | |
| 2025-12-19 | 76.13 | 76.75 | 76.06 | 76.75 | +0.854% | 12,666 | +29.420% | |
| 2025-12-18 | 75.96 | 77.16 | 75.96 | 76.10 | -0.640% | 8,112 | +30.526% | |
| 2025-12-17 | 76.40 | 77.26 | 75.33 | 76.59 | -0.829% | 6,962 | +29.691% | |
| 2025-12-16 | 74.28 | 79.03 | 73.51 | 77.23 | +2.021% | 13,741 | +28.616% | |
| 2025-12-15 | 74.50 | 76.00 | 71.32 | 75.70 | +3.077% | 7,972 | +31.215% | Div $0.460 |
| 2025-12-12 | 73.71 | 74.87 | 73.44 | 73.44 | -0.366% | 7,335 | +35.253% | |
| 2025-12-11 | 71.99 | 74.17 | 71.50 | 73.71 | +3.525% | 7,819 | +34.758% | |
| 2025-12-10 | 69.93 | 72.15 | 69.93 | 71.20 | +2.608% | 10,465 | +39.508% | |
| 2025-12-09 | 69.29 | 70.00 | 69.29 | 69.39 | +0.362% | 6,220 | +43.147% | |
| 2025-12-08 | 68.61 | 69.36 | 68.61 | 69.14 | +1.468% | 4,879 | +43.665% | |
| 2025-12-05 | 69.57 | 69.57 | 68.14 | 68.14 | -0.526% | 3,250 | +45.773% | |
| 2025-12-04 | 68.50 | 68.50 | 68.50 | 68.50 | -1.623% | 2,270 | +45.007% | |
| 2025-12-03 | 68.28 | 69.63 | 68.28 | 69.63 | +2.187% | 2,908 | +42.654% | |
| 2025-12-02 | 68.14 | 68.14 | 68.14 | 68.14 | -1.674% | 2,150 | +45.773% | |
| 2025-12-01 | 68.06 | 69.30 | 68.06 | 69.30 | -0.216% | 2,451 | +43.333% | |
| 2025-11-28 | 69.45 | 69.45 | 69.45 | 69.45 | -0.601% | 1,777 | +43.024% | |
| 2025-11-26 | 69.09 | 69.95 | 69.09 | 69.87 | +0.215% | 4,640 | +42.164% | |
| 2025-11-25 | 69.94 | 69.94 | 68.22 | 69.72 | +1.337% | 7,622 | +42.470% | |
| 2025-11-24 | 68.80 | 68.80 | 68.80 | 68.80 | -2.742% | 2,233 | +44.375% | |
| 2025-11-21 | 69.12 | 71.00 | 69.12 | 70.74 | +2.865% | 9,452 | +40.416% | |
| 2025-11-20 | 67.75 | 69.12 | 67.74 | 68.77 | +0.821% | 4,119 | +44.438% | |
| 2025-11-19 | 68.09 | 68.80 | 67.93 | 68.21 | +0.486% | 4,854 | +45.624% | |
| 2025-11-18 | 67.72 | 67.88 | 66.93 | 67.88 | +1.662% | 3,020 | +46.332% | |
| 2025-11-17 | 68.34 | 68.34 | 66.77 | 66.77 | -4.723% | 5,108 | +48.764% | |
| 2025-11-14 | 66.48 | 70.08 | 66.48 | 70.08 | -0.355% | 4,894 | +41.738% | |
| 2025-11-13 | 70.33 | 70.33 | 70.33 | 70.33 | +0.759% | 2,873 | +41.234% | |
| 2025-11-12 | 70.90 | 70.90 | 69.80 | 69.80 | -1.551% | 3,729 | +42.307% | |
| 2025-11-11 | 70.70 | 71.25 | 70.48 | 70.90 | +0.439% | 3,522 | +40.099% | |
| 2025-11-10 | 69.11 | 70.59 | 69.11 | 70.59 | +1.350% | 3,390 | +40.714% | |
| 2025-11-07 | 69.40 | 69.65 | 69.40 | 69.65 | +0.607% | 3,102 | +42.613% | |
| 2025-11-06 | 69.59 | 70.08 | 68.38 | 69.23 | -2.051% | 3,627 | +43.478% | |
| 2025-11-05 | 68.60 | 70.68 | 68.60 | 70.68 | +3.485% | 3,260 | +40.535% | |
| 2025-11-04 | 68.00 | 68.75 | 68.00 | 68.30 | -0.132% | 4,634 | +45.432% | |
| 2025-11-03 | 68.09 | 68.39 | 68.09 | 68.39 | -0.029% | 1,730 | +45.241% | |
| 2025-10-31 | 68.50 | 68.59 | 68.41 | 68.41 | -0.262% | 4,182 | +45.198% | |
| 2025-10-30 | 68.59 | 68.59 | 68.59 | 68.59 | -1.110% | 1,479 | +44.817% | |
| 2025-10-29 | 69.10 | 70.00 | 69.10 | 69.36 | +0.624% | 4,950 | +43.209% | |
| 2025-10-28 | 68.52 | 68.93 | 68.52 | 68.93 | +0.628% | 3,403 | +44.103% | |
| 2025-10-27 | 68.59 | 68.59 | 68.50 | 68.50 | -0.609% | 3,445 | +45.007% | |
| 2025-10-24 | 68.50 | 68.92 | 68.50 | 68.92 | +2.560% | 2,891 | +44.124% | |
| 2025-10-23 | 67.99 | 68.37 | 67.09 | 67.20 | -3.309% | 6,773 | +47.812% | |
| 2025-10-22 | 69.45 | 70.00 | 68.97 | 69.50 | +0.216% | 5,738 | +42.921% | |
| 2025-10-21 | 69.32 | 69.40 | 68.71 | 69.35 | -0.058% | 2,436 | +43.230% | |
| 2025-10-20 | 69.05 | 69.39 | 68.96 | 69.39 | +1.522% | 2,645 | +43.147% | |
| 2025-10-17 | 66.88 | 68.35 | 66.78 | 68.35 | +2.000% | 3,227 | +45.326% | |
| 2025-10-16 | 69.15 | 69.15 | 67.01 | 67.01 | -2.884% | 5,653 | +48.232% | |
| 2025-10-15 | 67.68 | 69.23 | 67.68 | 69.00 | +1.025% | 3,845 | +43.957% | |
| 2025-10-14 | 67.65 | 68.48 | 67.61 | 68.30 | +1.804% | 4,051 | +45.432% | |
| 2025-10-13 | 66.30 | 67.09 | 66.30 | 67.09 | +2.537% | 4,763 | +48.055% | |
| 2025-10-10 | 66.78 | 66.84 | 65.43 | 65.43 | -2.547% | 6,371 | +51.811% | |
| 2025-10-09 | 66.33 | 67.14 | 66.33 | 67.14 | +1.206% | 2,610 | +47.945% | |
| 2025-10-08 | 65.90 | 67.51 | 65.90 | 66.34 | +1.780% | 9,697 | +49.729% | |
| 2025-10-07 | 66.78 | 66.78 | 64.71 | 65.18 | -2.029% | 3,881 | +52.393% | |
| 2025-10-06 | 68.01 | 68.06 | 66.53 | 66.53 | -1.656% | 4,007 | +49.301% | |
| 2025-10-03 | 67.16 | 67.70 | 66.52 | 67.65 | +2.175% | 3,583 | +46.829% | |
| 2025-10-02 | 65.50 | 66.95 | 65.50 | 66.21 | +0.106% | 5,314 | +50.023% | |
| 2025-10-01 | 66.80 | 66.80 | 66.00 | 66.14 | -1.577% | 7,608 | +50.181% | |
| 2025-09-30 | 66.36 | 67.20 | 65.39 | 67.20 | +0.358% | 6,101 | +47.812% | |
| 2025-09-29 | 66.20 | 68.43 | 66.20 | 66.96 | -2.391% | 3,988 | +48.342% | |
| 2025-09-26 | 67.67 | 69.58 | 67.67 | 68.60 | -0.189% | 3,399 | +44.796% | |
| 2025-09-25 | 68.73 | 68.73 | 68.73 | 68.73 | -0.319% | 2,847 | +44.522% | |
| 2025-09-24 | 68.54 | 69.47 | 68.45 | 68.95 | -0.203% | 3,906 | +44.061% | |
| 2025-09-23 | 68.80 | 69.09 | 68.80 | 69.09 | +0.758% | 4,165 | +43.769% | |
| 2025-09-22 | 69.25 | 69.26 | 67.41 | 68.57 | -4.658% | 7,347 | +44.859% | |
| 2025-09-19 | 71.20 | 71.92 | 69.88 | 71.92 | +0.181% | 22,585 | +38.112% | |
| 2025-09-18 | 68.39 | 72.00 | 68.39 | 71.79 | +3.788% | 7,382 | +38.362% | |
| 2025-09-17 | 69.09 | 70.31 | 68.90 | 69.17 | -0.418% | 4,323 | +43.603% | |
| 2025-09-16 | 69.48 | 70.23 | 68.01 | 69.46 | -1.754% | 3,816 | +43.003% | |
| 2025-09-15 | 69.95 | 70.87 | 68.94 | 70.70 | +0.827% | 4,850 | +40.495% | Div $0.460 |
| 2025-09-12 | 69.80 | 70.12 | 69.63 | 70.12 | -0.327% | 2,887 | +41.657% | |
| 2025-09-11 | 70.13 | 70.91 | 70.00 | 70.35 | -0.156% | 4,198 | +41.194% | |
| 2025-09-10 | 70.96 | 70.96 | 69.78 | 70.46 | -1.178% | 5,058 | +40.974% | |
| 2025-09-09 | 71.19 | 72.00 | 71.03 | 71.30 | +0.451% | 8,731 | +39.313% | |
| 2025-09-08 | 71.50 | 71.50 | 70.39 | 70.98 | -0.449% | 2,417 | +39.941% | |
| 2025-09-05 | 72.00 | 73.00 | 70.66 | 71.30 | -0.972% | 13,667 | +39.313% | |
| 2025-09-04 | 70.20 | 72.00 | 70.20 | 72.00 | +1.738% | 8,148 | +37.958% | |
| 2025-09-03 | 70.30 | 71.66 | 69.47 | 70.77 | -0.127% | 10,335 | +40.356% | |
| 2025-09-02 | 70.72 | 71.31 | 69.60 | 70.86 | -1.556% | 6,146 | +40.178% | |
| 2025-08-29 | 70.60 | 71.98 | 70.60 | 71.98 | +1.152% | 12,289 | +37.997% | |
| 2025-08-28 | 70.50 | 71.56 | 70.50 | 71.16 | -0.753% | 7,105 | +39.587% | |
| 2025-08-27 | 70.74 | 71.95 | 70.30 | 71.70 | +0.653% | 8,132 | +38.536% | |
| 2025-08-26 | 69.90 | 72.34 | 69.85 | 71.23 | +1.445% | 11,835 | +39.440% | |
| 2025-08-25 | 70.55 | 72.00 | 70.22 | 70.22 | -1.653% | 8,773 | +41.455% | |
| 2025-08-22 | 67.00 | 72.07 | 67.00 | 71.40 | +6.061% | 22,559 | +39.118% | |
| 2025-08-21 | 67.30 | 68.39 | 67.07 | 67.32 | -1.058% | 5,161 | +47.549% | |
| 2025-08-20 | 66.97 | 68.81 | 66.91 | 68.04 | -0.029% | 10,252 | +45.988% | |
| 2025-08-19 | 67.95 | 69.25 | 67.95 | 68.06 | +0.889% | 5,739 | +45.945% | |
| 2025-08-18 | 67.89 | 67.89 | 67.39 | 67.46 | -1.647% | 4,379 | +47.243% | |
| 2025-08-15 | 69.94 | 69.94 | 68.00 | 68.59 | -1.508% | 21,559 | +44.817% | |
| 2025-08-14 | 68.25 | 69.70 | 68.20 | 69.64 | +0.418% | 17,558 | +42.634% | |
| 2025-08-13 | 66.90 | 70.45 | 66.90 | 69.35 | +1.642% | 11,345 | +43.230% | |
| 2025-08-12 | 64.90 | 70.00 | 64.90 | 68.23 | +3.977% | 15,243 | +45.581% | |
| 2025-08-11 | 64.50 | 66.45 | 64.50 | 65.62 | +2.531% | 13,534 | +51.372% | |
| 2025-08-08 | 64.76 | 65.92 | 64.00 | 64.00 | +0.094% | 3,100 | +55.203% | |
| 2025-08-07 | 64.57 | 64.57 | 62.52 | 63.94 | +0.582% | 8,271 | +55.349% | |
| 2025-08-06 | 64.94 | 64.94 | 63.57 | 63.57 | -1.457% | 5,662 | +56.253% | |
| 2025-08-05 | 64.38 | 64.51 | 64.22 | 64.51 | -1.707% | 6,153 | +53.976% | |
| 2025-08-04 | 63.54 | 65.63 | 63.14 | 65.63 | +3.665% | 24,709 | +51.348% | |
| 2025-08-01 | 63.64 | 63.73 | 61.45 | 63.31 | -0.846% | 40,560 | +56.895% | |
| 2025-07-31 | 63.00 | 63.85 | 63.00 | 63.85 | -0.234% | 8,751 | +55.568% | |
| 2025-07-30 | 65.03 | 65.03 | 62.54 | 64.00 | -1.067% | 16,897 | +55.203% | |
| 2025-07-29 | 66.06 | 66.06 | 64.50 | 64.69 | -2.074% | 7,389 | +53.548% | |
| 2025-07-28 | 67.32 | 67.32 | 66.06 | 66.06 | -1.152% | 4,129 | +50.363% | |
| 2025-07-25 | 67.01 | 67.44 | 66.46 | 66.83 | -2.495% | 5,436 | +48.631% | |
| 2025-07-24 | 67.85 | 69.66 | 67.82 | 68.54 | -0.925% | 9,714 | +44.923% | |
| 2025-07-23 | 68.78 | 69.18 | 68.59 | 69.18 | +1.825% | 6,700 | +43.582% | |
| 2025-07-22 | 67.69 | 68.28 | 66.72 | 67.94 | +0.592% | 24,416 | +46.203% | |
| 2025-07-21 | 67.29 | 67.75 | 66.25 | 67.54 | +0.357% | 10,574 | +47.068% | |
| 2025-07-18 | 66.36 | 67.42 | 65.17 | 67.30 | +1.723% | 24,951 | +47.593% | |
| 2025-07-17 | 64.85 | 66.76 | 64.85 | 66.16 | +1.863% | 19,828 | +50.136% | |
| 2025-07-16 | 62.90 | 64.95 | 62.47 | 64.95 | +2.834% | 51,166 | +52.933% | |
| 2025-07-15 | 62.80 | 63.87 | 62.48 | 63.16 | -2.741% | 27,209 | +57.267% | |
| 2025-07-14 | 64.01 | 64.94 | 63.87 | 64.94 | -0.015% | 21,833 | +52.957% | |
| 2025-07-11 | 64.97 | 65.77 | 64.63 | 64.95 | -2.653% | 6,372 | +52.933% | |
| 2025-07-10 | 67.00 | 67.00 | 65.85 | 66.72 | +0.558% | 10,628 | +48.876% | |
| 2025-07-09 | 66.26 | 66.52 | 65.90 | 66.35 | +0.363% | 7,167 | +49.706% | |
| 2025-07-08 | 64.85 | 67.05 | 64.85 | 66.11 | +0.364% | 14,848 | +50.250% | |
| 2025-07-07 | 67.07 | 67.75 | 65.58 | 65.87 | -2.081% | 16,141 | +50.797% | |
| 2025-07-03 | 67.06 | 67.53 | 66.86 | 67.27 | +3.191% | 6,274 | +47.659% | |
| 2025-07-02 | 66.97 | 67.18 | 64.78 | 65.19 | +0.493% | 31,009 | +52.370% | |
| 2025-07-01 | 61.07 | 66.84 | 60.76 | 64.87 | +5.087% | 54,324 | +53.122% | |
| 2025-06-30 | 61.89 | 63.30 | 61.52 | 61.73 | -0.548% | 24,005 | +60.910% | |
| 2025-06-27 | 61.88 | 62.87 | 60.75 | 62.07 | -0.193% | 412,158 | +60.029% | |
| 2025-06-26 | 60.18 | 62.59 | 60.18 | 62.19 | +4.460% | 48,700 | +59.720% | |
| 2025-06-25 | 59.00 | 59.53 | 58.25 | 59.53 | +1.302% | 18,704 | +66.843% | |
| 2025-06-24 | 60.09 | 60.09 | 57.76 | 58.77 | -0.136% | 20,636 | +69.015% | |
| 2025-06-23 | 59.13 | 59.49 | 57.09 | 58.85 | -0.339% | 39,982 | +68.785% | |
| 2025-06-20 | 59.75 | 60.26 | 58.00 | 59.05 | -1.534% | 14,665 | +68.213% | |
| 2025-06-18 | 60.50 | 61.37 | 59.59 | 59.97 | -1.543% | 23,220 | +65.633% | |
| 2025-06-17 | 61.01 | 61.13 | 60.91 | 60.91 | -1.376% | 10,735 | +63.077% | |
| 2025-06-16 | 61.39 | 62.66 | 60.78 | 61.76 | -1.184% | 15,267 | +60.832% | |
| 2025-06-13 | 63.75 | 64.16 | 62.07 | 62.50 | -3.809% | 10,869 | +58.928% | Div $0.460 |
| 2025-06-12 | 65.32 | 65.32 | 64.86 | 64.97 | -0.748% | 7,722 | +52.874% | |
| 2025-06-11 | 64.53 | 66.12 | 64.53 | 65.47 | +1.042% | 7,997 | +51.730% | |
| 2025-06-10 | 66.31 | 66.31 | 64.79 | 64.79 | -0.948% | 5,037 | +53.311% | |
| 2025-06-09 | 66.20 | 66.20 | 65.19 | 65.41 | +0.245% | 7,015 | +51.858% | |
| 2025-06-06 | 64.98 | 65.38 | 64.98 | 65.25 | -1.316% | 5,218 | +52.230% | |
| 2025-06-05 | 65.73 | 67.50 | 65.00 | 66.12 | +1.473% | 4,961 | +50.227% | |
| 2025-06-04 | 65.67 | 65.67 | 65.02 | 65.16 | -0.792% | 5,536 | +52.440% | |
| 2025-06-03 | 67.00 | 67.40 | 65.44 | 65.68 | -1.603% | 7,542 | +51.233% | |
| 2025-06-02 | 66.98 | 66.98 | 65.52 | 66.75 | +0.316% | 5,935 | +48.809% | |
| 2025-05-30 | 68.00 | 68.00 | 65.74 | 66.54 | -1.786% | 6,764 | +49.279% | |
| 2025-05-29 | 65.73 | 68.20 | 65.73 | 67.75 | +4.440% | 9,882 | +46.613% | |
| 2025-05-28 | 64.56 | 64.87 | 64.36 | 64.87 | +0.077% | 6,095 | +53.122% | |
| 2025-05-27 | 65.09 | 65.96 | 64.82 | 64.82 | -0.277% | 6,578 | +53.240% | |
| 2025-05-23 | 64.82 | 66.42 | 64.82 | 65.00 | -1.813% | 6,196 | +52.815% | |
| 2025-05-22 | 65.11 | 66.20 | 65.11 | 66.20 | -0.151% | 5,592 | +50.045% | |
| 2025-05-21 | 65.75 | 66.30 | 65.25 | 66.30 | -2.140% | 7,204 | +49.819% | |
| 2025-05-20 | 67.50 | 67.75 | 67.00 | 67.75 | +0.192% | 4,792 | +46.613% | |
| 2025-05-19 | 68.71 | 68.71 | 66.38 | 67.62 | +1.288% | 5,208 | +46.894% | |
| 2025-05-16 | 67.59 | 67.59 | 66.76 | 66.76 | -0.950% | 7,249 | +48.787% | |
| 2025-05-15 | 68.50 | 69.00 | 67.40 | 67.40 | -0.736% | 3,701 | +47.374% | |
| 2025-05-14 | 69.20 | 69.20 | 67.21 | 67.90 | -1.879% | 6,451 | +46.289% | |
| 2025-05-13 | 68.50 | 69.99 | 68.50 | 69.20 | +3.515% | 6,708 | +43.540% | |
| 2025-05-12 | 66.80 | 66.85 | 66.55 | 66.85 | -0.254% | 5,608 | +48.586% | |
| 2025-05-09 | 66.54 | 67.02 | 66.01 | 67.02 | -0.608% | 3,700 | +48.209% | |
| 2025-05-08 | 67.09 | 67.43 | 67.09 | 67.43 | +5.673% | 4,780 | +47.308% | |
| 2025-05-07 | 64.00 | 65.06 | 63.81 | 63.81 | -0.235% | 2,169 | +55.665% | |
| 2025-05-06 | 65.06 | 65.06 | 63.96 | 63.96 | -3.384% | 4,033 | +55.300% | |
| 2025-05-05 | 68.00 | 68.16 | 66.20 | 66.20 | -0.503% | 4,868 | +50.045% | |
| 2025-05-02 | 67.77 | 67.77 | 66.53 | 66.53 | -1.137% | 7,431 | +49.290% | |
| 2025-05-01 | 67.00 | 67.34 | 65.42 | 67.30 | +3.906% | 4,827 | +47.593% | |
| 2025-04-30 | 65.80 | 65.80 | 63.86 | 64.77 | -3.845% | 12,712 | +53.358% | |
| 2025-04-29 | 66.00 | 67.36 | 66.00 | 67.36 | +3.123% | 9,077 | +47.461% | |
| 2025-04-28 | 64.35 | 65.67 | 64.35 | 65.32 | +1.507% | 7,465 | +52.067% | |
| 2025-04-25 | 66.49 | 66.49 | 64.35 | 64.35 | -5.368% | 6,686 | +54.359% | |
| 2025-04-24 | 66.00 | 68.00 | 66.00 | 68.00 | +4.087% | 5,641 | +46.074% | |
| 2025-04-23 | 65.00 | 65.72 | 64.71 | 65.33 | +2.736% | 8,858 | +52.043% | |
| 2025-04-22 | 61.05 | 64.00 | 61.05 | 63.59 | +4.951% | 7,044 | +56.204% | |
| 2025-04-21 | 59.57 | 60.84 | 58.86 | 60.59 | +1.406% | 8,999 | +63.938% | |
| 2025-04-17 | 58.35 | 62.50 | 58.00 | 59.75 | +3.302% | 16,990 | +66.243% | |
| 2025-04-16 | 58.00 | 58.09 | 56.62 | 57.84 | -1.633% | 15,015 | +71.732% | |
| 2025-04-15 | 57.01 | 59.40 | 56.25 | 58.80 | 0.000% | 10,695 | +68.929% |