CIVB
Civista Bancshares, Inc.
stockNASDAQ
Market OpenOct 21, 2026 1:43:34 PM EDT
26.73USD-0.669%(-0.18)19,309
CIVB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 26.89 | 26.95 | 26.73 | 26.73 | -0.669% | 19,309 | 0.000% | |
| 2026-10-20 | 26.78 | 27.33 | 26.65 | 26.91 | +0.824% | 151,028 | -0.669% | |
| 2026-10-19 | 26.86 | 26.98 | 26.63 | 26.69 | -0.596% | 86,685 | +0.150% | |
| 2026-10-16 | 26.92 | 27.39 | 26.77 | 26.85 | 0.000% | 149,896 | -0.447% | |
| 2026-10-15 | 26.69 | 27.06 | 26.50 | 26.85 | +1.474% | 98,092 | -0.447% | |
| 2026-10-14 | 26.33 | 26.73 | 26.15 | 26.46 | -0.825% | 130,462 | +1.020% | |
| 2026-10-13 | 26.84 | 27.05 | 26.42 | 26.68 | -0.112% | 116,089 | +0.187% | |
| 2026-10-12 | 26.41 | 26.84 | 26.41 | 26.71 | +1.136% | 98,411 | +0.075% | |
| 2026-10-09 | 26.72 | 26.72 | 26.35 | 26.41 | -1.967% | 58,961 | +1.212% | |
| 2026-10-08 | 26.64 | 27.13 | 26.36 | 26.94 | +1.278% | 143,187 | -0.780% | |
| 2026-10-07 | 26.45 | 26.70 | 26.25 | 26.60 | -0.412% | 100,539 | +0.489% | |
| 2026-10-06 | 26.90 | 27.11 | 26.64 | 26.71 | -0.410% | 81,386 | +0.075% | |
| 2026-10-05 | 26.88 | 27.10 | 26.67 | 26.82 | -0.593% | 93,082 | -0.336% | |
| 2026-10-02 | 26.88 | 27.15 | 26.74 | 26.98 | +1.543% | 96,699 | -0.927% | |
| 2026-10-01 | 26.27 | 26.61 | 25.91 | 26.57 | +0.720% | 76,645 | +0.602% | |
| 2026-09-30 | 26.57 | 26.61 | 26.16 | 26.38 | -0.640% | 121,277 | +1.327% | |
| 2026-09-29 | 26.71 | 27.00 | 26.26 | 26.55 | -0.599% | 115,283 | +0.678% | |
| 2026-09-28 | 26.97 | 27.49 | 26.61 | 26.71 | -1.293% | 118,796 | +0.075% | |
| 2026-09-25 | 27.12 | 27.27 | 26.27 | 27.06 | 0.000% | 205,527 | -1.220% | |
| 2026-09-24 | 26.78 | 27.14 | 26.57 | 27.06 | +1.768% | 176,439 | -1.220% | |
| 2026-09-23 | 26.87 | 26.97 | 26.50 | 26.59 | -1.628% | 79,463 | +0.527% | |
| 2026-09-22 | 27.21 | 27.33 | 26.91 | 27.03 | -0.185% | 124,163 | -1.110% | |
| 2026-09-21 | 27.29 | 27.49 | 27.00 | 27.08 | -0.770% | 109,039 | -1.292% | |
| 2026-09-18 | 27.06 | 27.38 | 26.86 | 27.29 | +0.220% | 440,394 | -2.052% | |
| 2026-09-17 | 27.36 | 27.43 | 27.09 | 27.23 | +0.258% | 79,296 | -1.836% | |
| 2026-09-16 | 27.42 | 27.55 | 26.79 | 27.16 | -1.416% | 142,459 | -1.583% | |
| 2026-09-15 | 27.66 | 27.70 | 27.35 | 27.55 | +0.073% | 77,430 | -2.976% | |
| 2026-09-14 | 27.39 | 27.72 | 27.39 | 27.53 | +0.328% | 110,358 | -2.906% | |
| 2026-09-11 | 27.59 | 27.59 | 27.20 | 27.44 | +0.329% | 114,530 | -2.587% | |
| 2026-09-10 | 27.09 | 27.43 | 26.91 | 27.35 | +0.774% | 151,300 | -2.267% | |
| 2026-09-09 | 27.25 | 27.41 | 27.01 | 27.14 | -1.057% | 127,400 | -1.511% | |
| 2026-09-08 | 27.64 | 27.90 | 27.38 | 27.43 | -1.224% | 99,931 | -2.552% | |
| 2026-09-04 | 27.44 | 27.85 | 27.44 | 27.77 | +0.725% | 80,977 | -3.745% | |
| 2026-09-03 | 27.57 | 27.95 | 27.31 | 27.57 | +0.584% | 149,645 | -3.047% | |
| 2026-09-02 | 27.07 | 27.55 | 26.92 | 27.41 | +1.631% | 174,651 | -2.481% | |
| 2026-09-01 | 26.99 | 27.24 | 26.32 | 26.97 | -0.037% | 196,574 | -0.890% | |
| 2026-08-31 | 27.26 | 27.30 | 26.95 | 26.98 | -1.820% | 222,854 | -0.927% | |
| 2026-08-28 | 27.54 | 27.67 | 27.40 | 27.48 | +0.182% | 119,529 | -2.729% | |
| 2026-08-27 | 27.12 | 27.60 | 27.05 | 27.43 | +0.183% | 253,601 | -2.552% | |
| 2026-08-26 | 27.43 | 27.67 | 27.17 | 27.38 | 0.000% | 216,982 | -2.374% | |
| 2026-08-25 | 27.71 | 27.71 | 27.22 | 27.38 | -0.581% | 116,089 | -2.374% | |
| 2026-08-24 | 27.71 | 27.96 | 27.49 | 27.54 | -0.217% | 157,476 | -2.941% | |
| 2026-08-21 | 27.72 | 27.89 | 27.24 | 27.60 | +0.218% | 393,728 | -3.152% | |
| 2026-08-20 | 27.36 | 27.66 | 27.07 | 27.54 | +0.182% | 109,792 | -2.941% | |
| 2026-08-19 | 28.33 | 28.37 | 27.43 | 27.49 | -2.862% | 199,181 | -2.765% | |
| 2026-08-18 | 28.50 | 28.50 | 28.13 | 28.30 | -0.212% | 115,142 | -5.548% | |
| 2026-08-17 | 28.36 | 28.82 | 28.13 | 28.36 | -0.526% | 137,893 | -5.748% | |
| 2026-08-14 | 28.62 | 28.99 | 28.40 | 28.51 | -0.419% | 184,601 | -6.243% | |
| 2026-08-13 | 28.85 | 29.07 | 28.54 | 28.63 | -0.279% | 127,421 | -6.636% | |
| 2026-08-12 | 28.53 | 28.95 | 28.47 | 28.71 | +0.914% | 119,172 | -6.897% | |
| 2026-08-11 | 28.15 | 28.66 | 28.15 | 28.45 | +1.138% | 147,147 | -6.046% | |
| 2026-08-10 | 28.22 | 28.37 | 27.97 | 28.13 | -0.706% | 71,468 | -4.977% | |
| 2026-08-07 | 28.62 | 28.63 | 28.04 | 28.33 | -1.186% | 104,891 | -5.648% | |
| 2026-08-06 | 29.04 | 29.15 | 28.42 | 28.67 | -0.589% | 163,038 | -6.767% | |
| 2026-08-05 | 29.11 | 29.11 | 28.78 | 28.84 | -0.859% | 91,600 | -7.316% | |
| 2026-08-04 | 29.06 | 29.35 | 28.88 | 29.09 | -0.377% | 169,134 | -8.113% | Div $0.180 |
| 2026-08-03 | 29.47 | 29.97 | 29.11 | 29.20 | +0.482% | 163,264 | -8.459% | |
| 2026-07-31 | 28.80 | 29.13 | 28.50 | 29.06 | +0.554% | 111,322 | -8.018% | |
| 2026-07-30 | 29.37 | 29.43 | 28.75 | 28.90 | -1.197% | 147,423 | -7.509% | |
| 2026-07-29 | 29.18 | 29.66 | 29.06 | 29.25 | -0.171% | 120,528 | -8.615% | |
| 2026-07-28 | 28.88 | 29.58 | 28.71 | 29.30 | +2.269% | 94,703 | -8.771% | |
| 2026-07-27 | 28.69 | 28.91 | 28.50 | 28.65 | +0.245% | 100,556 | -6.702% | |
| 2026-07-24 | 28.50 | 28.98 | 28.30 | 28.58 | +1.025% | 125,192 | -6.473% | |
| 2026-07-23 | 27.50 | 28.33 | 27.00 | 28.29 | +0.426% | 139,077 | -5.514% | |
| 2026-07-22 | 28.62 | 28.73 | 27.99 | 28.17 | -1.572% | 117,687 | -5.112% | |
| 2026-07-21 | 28.36 | 28.84 | 28.10 | 28.62 | +0.315% | 129,692 | -6.604% | |
| 2026-07-20 | 28.57 | 28.63 | 28.27 | 28.53 | +0.070% | 118,989 | -6.309% | |
| 2026-07-17 | 29.00 | 29.23 | 28.29 | 28.51 | -1.893% | 135,114 | -6.243% | |
| 2026-07-16 | 28.33 | 29.25 | 28.00 | 29.06 | +2.977% | 99,706 | -8.018% | |
| 2026-07-15 | 27.89 | 28.41 | 27.86 | 28.22 | +1.074% | 94,362 | -5.280% | |
| 2026-07-14 | 28.18 | 28.22 | 27.65 | 27.92 | +0.143% | 133,969 | -4.262% | |
| 2026-07-13 | 27.73 | 28.13 | 26.16 | 27.88 | +0.759% | 155,925 | -4.125% | |
| 2026-07-10 | 27.36 | 27.75 | 27.19 | 27.67 | +0.618% | 157,277 | -3.397% | |
| 2026-07-09 | 27.42 | 27.78 | 27.42 | 27.50 | +0.292% | 111,666 | -2.800% | |
| 2026-07-08 | 27.75 | 27.82 | 27.20 | 27.42 | -1.896% | 155,079 | -2.516% | |
| 2026-07-07 | 27.99 | 28.32 | 27.81 | 27.95 | +0.072% | 130,588 | -4.365% | |
| 2026-07-06 | 28.46 | 29.19 | 27.92 | 27.93 | -1.862% | 121,588 | -4.296% | |
| 2026-07-02 | 29.29 | 29.38 | 28.43 | 28.46 | -1.862% | 133,068 | -6.079% | |
| 2026-07-01 | 28.33 | 29.04 | 27.77 | 29.00 | +2.764% | 151,945 | -7.828% | |
| 2026-06-30 | 28.43 | 28.45 | 28.06 | 28.22 | -0.739% | 112,627 | -5.280% | |
| 2026-06-29 | 28.53 | 28.53 | 27.70 | 28.43 | -0.837% | 165,317 | -5.980% | |
| 2026-06-26 | 27.94 | 28.86 | 27.80 | 28.67 | +2.723% | 795,915 | -6.767% | |
| 2026-06-25 | 28.08 | 28.16 | 27.69 | 27.91 | -0.321% | 90,804 | -4.228% | |
| 2026-06-24 | 27.40 | 28.13 | 27.27 | 28.00 | +2.115% | 207,654 | -4.536% | |
| 2026-06-23 | 26.87 | 27.45 | 26.87 | 27.42 | +2.237% | 150,241 | -2.516% | |
| 2026-06-22 | 26.76 | 27.16 | 26.43 | 26.82 | -0.112% | 111,720 | -0.336% | |
| 2026-06-18 | 26.93 | 27.05 | 26.68 | 26.85 | +1.244% | 302,369 | -0.447% | |
| 2026-06-17 | 26.84 | 27.14 | 26.27 | 26.52 | -1.449% | 102,449 | +0.792% | |
| 2026-06-16 | 26.77 | 27.04 | 26.63 | 26.91 | +1.586% | 115,480 | -0.669% | |
| 2026-06-15 | 27.32 | 27.48 | 26.43 | 26.49 | -2.646% | 70,674 | +0.906% | |
| 2026-06-12 | 26.96 | 27.24 | 26.87 | 27.21 | +1.720% | 71,363 | -1.764% | |
| 2026-06-11 | 26.94 | 27.09 | 26.47 | 26.75 | -0.261% | 122,429 | -0.075% | |
| 2026-06-10 | 26.72 | 27.40 | 26.65 | 26.82 | +1.284% | 123,626 | -0.336% | |
| 2026-06-09 | 26.58 | 27.21 | 26.46 | 26.48 | +0.417% | 115,713 | +0.944% | |
| 2026-06-08 | 26.41 | 26.84 | 26.36 | 26.37 | -0.151% | 84,490 | +1.365% | |
| 2026-06-05 | 26.07 | 26.58 | 25.99 | 26.41 | +1.265% | 65,594 | +1.212% | |
| 2026-06-04 | 25.58 | 26.21 | 25.58 | 26.08 | +3.451% | 67,719 | +2.492% | |
| 2026-06-03 | 25.70 | 25.70 | 25.16 | 25.21 | -2.363% | 98,322 | +6.029% | |
| 2026-06-02 | 25.42 | 25.98 | 25.12 | 25.82 | +1.017% | 74,246 | +3.524% | |
| 2026-06-01 | 25.79 | 26.02 | 25.36 | 25.56 | -1.313% | 95,576 | +4.577% | |
| 2026-05-29 | 25.77 | 25.97 | 25.49 | 25.90 | +0.504% | 109,448 | +3.205% | |
| 2026-05-28 | 25.68 | 25.80 | 25.46 | 25.77 | +0.468% | 46,623 | +3.725% | |
| 2026-05-27 | 25.92 | 26.00 | 25.58 | 25.65 | -0.658% | 68,036 | +4.211% | |
| 2026-05-26 | 25.56 | 25.84 | 25.46 | 25.82 | +1.414% | 66,129 | +3.524% | |
| 2026-05-22 | 25.75 | 25.81 | 25.41 | 25.46 | -0.741% | 83,903 | +4.988% | |
| 2026-05-21 | 24.94 | 25.69 | 24.78 | 25.65 | +1.907% | 72,813 | +4.211% | |
| 2026-05-20 | 24.74 | 25.34 | 24.52 | 25.17 | +1.451% | 98,669 | +6.198% | |
| 2026-05-19 | 24.74 | 26.15 | 24.58 | 24.81 | +0.101% | 78,567 | +7.739% | |
| 2026-05-18 | 24.30 | 24.83 | 24.30 | 24.79 | +2.333% | 50,718 | +7.847% | |
| 2026-05-15 | 24.41 | 24.49 | 24.15 | 24.22 | -1.223% | 59,743 | +10.363% | |
| 2026-05-14 | 24.49 | 25.20 | 24.42 | 24.52 | +0.286% | 54,786 | +9.013% | |
| 2026-05-13 | 24.45 | 25.14 | 24.28 | 24.45 | -0.367% | 60,742 | +9.325% | |
| 2026-05-12 | 24.65 | 25.20 | 24.20 | 24.54 | -0.728% | 58,569 | +8.924% | |
| 2026-05-11 | 25.21 | 25.29 | 24.66 | 24.72 | -1.080% | 71,714 | +8.131% | |
| 2026-05-08 | 24.96 | 25.18 | 24.78 | 24.99 | +0.040% | 38,227 | +6.963% | |
| 2026-05-07 | 25.08 | 25.48 | 24.78 | 24.98 | -0.080% | 73,456 | +7.006% | |
| 2026-05-06 | 25.21 | 25.82 | 24.84 | 25.00 | +0.361% | 56,094 | +6.920% | |
| 2026-05-05 | 24.57 | 25.05 | 24.41 | 24.91 | +1.096% | 47,635 | +7.306% | Div $0.180 |
| 2026-05-04 | 25.01 | 28.31 | 24.54 | 24.64 | -1.715% | 51,491 | +8.482% | |
| 2026-05-01 | 25.01 | 25.25 | 24.38 | 25.07 | +0.804% | 41,642 | +6.621% | |
| 2026-04-30 | 24.73 | 25.22 | 24.70 | 24.87 | +0.323% | 55,728 | +7.479% | |
| 2026-04-29 | 25.32 | 25.43 | 24.67 | 24.79 | -2.746% | 74,919 | +7.826% | |
| 2026-04-28 | 25.39 | 25.61 | 25.20 | 25.49 | +0.632% | 78,626 | +4.865% | |
| 2026-04-27 | 24.89 | 25.36 | 24.87 | 25.33 | +1.564% | 104,321 | +5.527% | |
| 2026-04-24 | 24.60 | 24.96 | 24.18 | 24.94 | +1.671% | 129,037 | +7.177% | |
| 2026-04-23 | 24.64 | 24.76 | 24.23 | 24.53 | -0.203% | 72,576 | +8.969% | |
| 2026-04-22 | 23.98 | 25.31 | 23.98 | 24.58 | +3.408% | 133,245 | +8.747% | |
| 2026-04-21 | 24.25 | 24.54 | 23.61 | 23.77 | -2.100% | 96,054 | +12.453% | |
| 2026-04-20 | 24.48 | 24.65 | 24.11 | 24.28 | -1.301% | 79,504 | +10.091% | |
| 2026-04-17 | 23.87 | 24.93 | 23.85 | 24.60 | +4.281% | 187,938 | +8.659% | |
| 2026-04-16 | 23.76 | 24.07 | 23.52 | 23.59 | -1.338% | 101,599 | +13.311% | |
| 2026-04-15 | 23.89 | 24.07 | 23.55 | 23.91 | -0.084% | 65,219 | +11.794% | |
| 2026-04-14 | 23.93 | 24.08 | 23.21 | 23.93 | -0.333% | 111,894 | +11.701% | |
| 2026-04-13 | 24.00 | 24.15 | 23.80 | 24.01 | -0.166% | 136,389 | +11.329% | |
| 2026-04-10 | 24.19 | 24.27 | 23.75 | 24.05 | -0.496% | 93,168 | +11.143% | |
| 2026-04-09 | 23.50 | 24.24 | 23.45 | 24.17 | +1.983% | 105,065 | +10.592% | |
| 2026-04-08 | 24.17 | 24.25 | 23.61 | 23.70 | +0.980% | 80,179 | +12.785% | |
| 2026-04-07 | 23.13 | 23.55 | 22.98 | 23.47 | +1.251% | 72,830 | +13.890% | |
| 2026-04-06 | 22.99 | 23.43 | 22.82 | 23.18 | +0.783% | 113,839 | +15.315% | |
| 2026-04-02 | 22.61 | 23.08 | 22.11 | 23.00 | -0.217% | 43,794 | +16.217% | |
| 2026-04-01 | 22.89 | 23.28 | 22.65 | 23.05 | +1.141% | 50,130 | +15.965% | |
| 2026-03-31 | 23.00 | 23.02 | 22.32 | 22.79 | +1.020% | 129,536 | +17.288% | |
| 2026-03-30 | 22.69 | 22.69 | 22.33 | 22.56 | +1.030% | 92,237 | +18.484% | |
| 2026-03-27 | 22.35 | 22.65 | 22.00 | 22.33 | -1.107% | 49,570 | +19.704% | |
| 2026-03-26 | 22.26 | 22.58 | 22.17 | 22.58 | +0.669% | 44,820 | +18.379% | |
| 2026-03-25 | 22.83 | 23.39 | 22.26 | 22.43 | -0.355% | 62,806 | +19.171% | |
| 2026-03-24 | 22.26 | 22.84 | 22.15 | 22.51 | -0.089% | 81,846 | +18.747% | |
| 2026-03-23 | 22.24 | 22.87 | 21.91 | 22.53 | +3.112% | 80,378 | +18.642% | |
| 2026-03-20 | 22.11 | 22.16 | 21.70 | 21.85 | -1.176% | 285,559 | +22.334% | |
| 2026-03-19 | 21.61 | 22.26 | 21.60 | 22.11 | +1.144% | 116,278 | +20.896% | |
| 2026-03-18 | 22.06 | 22.29 | 21.72 | 21.86 | -1.753% | 141,492 | +22.278% | |
| 2026-03-17 | 22.52 | 22.55 | 22.13 | 22.25 | -0.581% | 62,834 | +20.135% | |
| 2026-03-16 | 22.41 | 23.20 | 22.15 | 22.38 | +0.584% | 57,558 | +19.437% | |
| 2026-03-13 | 22.31 | 22.44 | 21.89 | 22.25 | +0.542% | 78,406 | +20.135% | |
| 2026-03-12 | 21.99 | 22.18 | 21.63 | 22.13 | -0.045% | 75,039 | +20.786% | |
| 2026-03-11 | 22.16 | 22.36 | 22.02 | 22.14 | -1.161% | 54,686 | +20.732% | |
| 2026-03-10 | 22.21 | 22.85 | 22.18 | 22.40 | +0.134% | 52,337 | +19.330% | |
| 2026-03-09 | 22.24 | 22.53 | 21.80 | 22.37 | -0.930% | 93,725 | +19.490% | |
| 2026-03-06 | 22.45 | 22.75 | 22.00 | 22.58 | -1.182% | 67,316 | +18.379% | |
| 2026-03-05 | 23.13 | 23.24 | 22.74 | 22.85 | -2.475% | 61,604 | +16.980% | |
| 2026-03-04 | 23.46 | 23.69 | 23.14 | 23.43 | +0.861% | 202,355 | +14.085% | |
| 2026-03-03 | 22.85 | 23.41 | 22.68 | 23.23 | -1.317% | 93,494 | +15.067% | |
| 2026-03-02 | 23.21 | 24.01 | 22.06 | 23.54 | -1.134% | 99,225 | +13.551% | |
| 2026-02-27 | 23.90 | 24.16 | 23.51 | 23.81 | -2.538% | 96,732 | +12.264% | |
| 2026-02-26 | 24.50 | 24.77 | 24.11 | 24.43 | -0.082% | 72,681 | +9.415% | |
| 2026-02-25 | 24.02 | 24.49 | 24.02 | 24.45 | +2.301% | 53,689 | +9.325% | |
| 2026-02-24 | 23.82 | 23.99 | 23.32 | 23.90 | +0.336% | 86,635 | +11.841% | |
| 2026-02-23 | 24.49 | 24.78 | 23.52 | 23.82 | -2.497% | 95,127 | +12.217% | |
| 2026-02-20 | 24.03 | 24.47 | 23.75 | 24.43 | +1.496% | 83,926 | +9.415% | |
| 2026-02-19 | 23.75 | 24.15 | 23.65 | 24.07 | +0.627% | 58,390 | +11.051% | |
| 2026-02-18 | 24.06 | 24.39 | 23.82 | 23.92 | -0.952% | 72,328 | +11.747% | |
| 2026-02-17 | 23.85 | 24.45 | 23.85 | 24.15 | +1.258% | 42,433 | +10.683% | |
| 2026-02-13 | 23.87 | 24.12 | 23.55 | 23.85 | -0.126% | 92,279 | +12.075% | |
| 2026-02-12 | 23.99 | 24.14 | 23.35 | 23.88 | +0.590% | 149,463 | +11.935% | |
| 2026-02-11 | 24.33 | 24.61 | 23.62 | 23.74 | -1.575% | 50,382 | +12.595% | |
| 2026-02-10 | 24.62 | 24.79 | 24.04 | 24.12 | -3.016% | 69,263 | +10.821% | Div $0.180 |
| 2026-02-09 | 24.83 | 25.23 | 24.75 | 24.87 | +0.161% | 77,200 | +7.479% | |
| 2026-02-06 | 25.14 | 25.40 | 24.75 | 24.83 | -0.161% | 143,785 | +7.652% | |
| 2026-02-05 | 24.70 | 25.14 | 24.39 | 24.87 | +0.363% | 75,685 | +7.479% | |
| 2026-02-04 | 24.72 | 25.30 | 24.72 | 24.78 | +0.896% | 67,356 | +7.869% | |
| 2026-02-03 | 24.51 | 25.12 | 24.20 | 24.56 | -0.244% | 101,444 | +8.836% | |
| 2026-02-02 | 24.11 | 25.12 | 23.93 | 24.62 | +2.031% | 124,348 | +8.570% | |
| 2026-01-30 | 24.65 | 24.94 | 23.59 | 24.13 | -2.030% | 148,903 | +10.775% | |
| 2026-01-29 | 23.63 | 24.73 | 23.20 | 24.63 | +5.754% | 138,324 | +8.526% | |
| 2026-01-28 | 23.13 | 23.56 | 22.75 | 23.29 | +1.261% | 153,760 | +14.770% | |
| 2026-01-27 | 22.86 | 23.31 | 22.86 | 23.00 | +0.349% | 66,321 | +16.217% | |
| 2026-01-26 | 22.87 | 23.43 | 22.63 | 22.92 | 0.000% | 73,190 | +16.623% | |
| 2026-01-23 | 23.46 | 23.60 | 22.89 | 22.92 | -2.922% | 62,960 | +16.623% | |
| 2026-01-22 | 23.41 | 24.00 | 23.41 | 23.61 | +0.725% | 80,657 | +13.215% | |
| 2026-01-21 | 22.71 | 23.49 | 22.57 | 23.44 | +4.456% | 148,603 | +14.036% | |
| 2026-01-20 | 22.27 | 22.78 | 22.06 | 22.44 | -1.102% | 71,003 | +19.118% | |
| 2026-01-16 | 23.17 | 23.39 | 22.61 | 22.69 | -2.325% | 112,026 | +17.805% | |
| 2026-01-15 | 22.58 | 23.36 | 22.58 | 23.23 | +2.651% | 109,246 | +15.067% | |
| 2026-01-14 | 22.37 | 22.74 | 22.12 | 22.63 | +1.253% | 209,357 | +18.118% | |
| 2026-01-13 | 22.16 | 22.48 | 21.89 | 22.35 | +0.857% | 123,827 | +19.597% | |
| 2026-01-12 | 22.04 | 22.41 | 21.90 | 22.16 | -0.225% | 78,458 | +20.623% | |
| 2026-01-09 | 22.54 | 22.70 | 22.17 | 22.21 | -1.595% | 70,731 | +20.351% | |
| 2026-01-08 | 21.89 | 22.70 | 21.89 | 22.57 | +2.451% | 52,257 | +18.432% | |
| 2026-01-07 | 22.07 | 22.20 | 21.75 | 22.03 | -1.255% | 44,729 | +21.335% | |
| 2026-01-06 | 22.11 | 22.32 | 21.68 | 22.31 | +0.768% | 69,760 | +19.812% | |
| 2026-01-05 | 21.86 | 22.60 | 21.86 | 22.14 | +1.188% | 134,634 | +20.732% | |
| 2026-01-02 | 22.47 | 22.47 | 21.80 | 21.88 | -1.530% | 60,979 | +22.166% | |
| 2025-12-31 | 22.65 | 22.75 | 22.14 | 22.22 | -1.725% | 83,496 | +20.297% | |
| 2025-12-30 | 22.68 | 22.80 | 22.35 | 22.61 | -0.877% | 56,891 | +18.222% | |
| 2025-12-29 | 22.98 | 23.11 | 22.65 | 22.81 | -0.955% | 65,566 | +17.185% | |
| 2025-12-26 | 23.05 | 23.25 | 22.90 | 23.03 | +0.043% | 63,141 | +16.066% | |
| 2025-12-24 | 22.95 | 23.23 | 22.86 | 23.02 | +0.174% | 52,470 | +16.116% | |
| 2025-12-23 | 23.27 | 23.48 | 22.92 | 22.98 | -1.795% | 98,643 | +16.319% | |
| 2025-12-22 | 23.82 | 24.14 | 23.34 | 23.40 | -2.133% | 100,730 | +14.231% | |
| 2025-12-19 | 24.24 | 24.42 | 23.71 | 23.91 | -0.953% | 237,520 | +11.794% | |
| 2025-12-18 | 24.49 | 24.68 | 24.13 | 24.14 | -0.536% | 167,514 | +10.729% | |
| 2025-12-17 | 24.10 | 24.41 | 23.98 | 24.27 | +0.705% | 269,666 | +10.136% | |
| 2025-12-16 | 24.53 | 24.74 | 24.10 | 24.10 | -1.391% | 174,328 | +10.913% | |
| 2025-12-15 | 24.26 | 24.65 | 24.15 | 24.44 | +1.327% | 215,198 | +9.370% | |
| 2025-12-12 | 24.25 | 24.38 | 24.04 | 24.12 | -0.248% | 156,192 | +10.821% | |
| 2025-12-11 | 24.06 | 24.29 | 24.01 | 24.18 | +0.457% | 193,547 | +10.546% | |
| 2025-12-10 | 23.34 | 24.20 | 23.34 | 24.07 | +2.775% | 230,726 | +11.051% | |
| 2025-12-09 | 23.38 | 23.82 | 23.36 | 23.42 | +0.171% | 98,156 | +14.133% | |
| 2025-12-08 | 23.22 | 23.56 | 23.22 | 23.38 | +1.037% | 41,395 | +14.328% | |
| 2025-12-05 | 23.25 | 23.25 | 23.04 | 23.14 | -0.086% | 51,126 | +15.514% | |
| 2025-12-04 | 23.20 | 23.43 | 23.10 | 23.16 | -0.430% | 72,055 | +15.415% | |
| 2025-12-03 | 22.96 | 23.26 | 22.76 | 23.26 | +2.018% | 129,645 | +14.918% | |
| 2025-12-02 | 22.88 | 23.00 | 22.75 | 22.80 | -0.219% | 62,428 | +17.237% | |
| 2025-12-01 | 22.56 | 23.04 | 22.56 | 22.85 | +0.484% | 106,481 | +16.980% | |
| 2025-11-28 | 22.77 | 22.90 | 22.54 | 22.74 | -0.263% | 45,694 | +17.546% | |
| 2025-11-26 | 22.75 | 22.87 | 22.52 | 22.80 | -0.219% | 77,240 | +17.237% | |
| 2025-11-25 | 22.45 | 23.05 | 22.45 | 22.85 | +2.512% | 110,393 | +16.980% | |
| 2025-11-24 | 22.42 | 22.62 | 22.04 | 22.29 | -0.757% | 65,228 | +19.919% | |
| 2025-11-21 | 21.58 | 22.54 | 21.54 | 22.46 | +4.611% | 98,564 | +19.012% | |
| 2025-11-20 | 21.57 | 21.86 | 21.32 | 21.47 | +0.704% | 109,895 | +24.499% | |
| 2025-11-19 | 21.26 | 21.44 | 21.10 | 21.32 | +0.661% | 101,015 | +25.375% | |
| 2025-11-18 | 21.39 | 21.72 | 21.15 | 21.18 | -0.889% | 56,066 | +26.204% | |
| 2025-11-17 | 21.82 | 22.05 | 21.20 | 21.37 | -2.509% | 99,245 | +25.082% | |
| 2025-11-14 | 21.85 | 21.98 | 21.48 | 21.92 | +0.046% | 37,005 | +21.943% | |
| 2025-11-13 | 21.82 | 22.12 | 21.65 | 21.91 | +0.023% | 59,562 | +21.999% | |
| 2025-11-12 | 21.81 | 22.19 | 21.81 | 21.91 | +0.298% | 41,814 | +22.027% | |
| 2025-11-11 | 21.99 | 22.05 | 21.83 | 21.84 | -0.637% | 31,451 | +22.390% | |
| 2025-11-10 | 22.14 | 22.18 | 21.84 | 21.98 | +0.503% | 44,573 | +21.611% | |
| 2025-11-07 | 21.87 | 21.98 | 21.60 | 21.87 | 0.000% | 55,524 | +22.222% | |
| 2025-11-06 | 21.74 | 21.95 | 21.59 | 21.87 | +0.506% | 64,026 | +22.222% | |
| 2025-11-05 | 21.52 | 21.80 | 21.39 | 21.76 | +1.873% | 44,780 | +22.840% | |
| 2025-11-04 | 21.27 | 21.59 | 21.19 | 21.36 | -1.065% | 69,770 | +25.140% | Div $0.170 |
| 2025-11-03 | 21.60 | 21.66 | 21.39 | 21.59 | +0.279% | 44,695 | +23.807% | |
| 2025-10-31 | 21.55 | 21.81 | 21.20 | 21.53 | -0.046% | 86,635 | +24.152% | |
| 2025-10-30 | 21.65 | 22.07 | 21.41 | 21.54 | -0.508% | 52,779 | +24.095% | |
| 2025-10-29 | 21.78 | 22.10 | 21.36 | 21.65 | -1.277% | 110,703 | +23.464% | |
| 2025-10-28 | 21.97 | 22.11 | 21.76 | 21.93 | -0.182% | 58,235 | +21.888% | |
| 2025-10-27 | 22.18 | 22.50 | 21.91 | 21.97 | -0.947% | 63,628 | +21.666% | |
| 2025-10-24 | 21.60 | 22.44 | 21.60 | 22.18 | +4.229% | 165,265 | +20.514% | |
| 2025-10-23 | 21.71 | 22.37 | 20.87 | 21.28 | -1.253% | 178,731 | +25.611% | |
| 2025-10-22 | 21.13 | 21.59 | 20.83 | 21.55 | +3.705% | 120,369 | +24.037% | |
| 2025-10-21 | 20.85 | 21.25 | 20.60 | 20.78 | -0.669% | 106,226 | +28.633% | |
| 2025-10-20 | 20.07 | 20.94 | 20.07 | 20.92 | +4.757% | 136,555 | +27.772% | |
| 2025-10-17 | 20.10 | 20.27 | 19.97 | 19.97 | -0.150% | 95,546 | +33.851% | |
| 2025-10-16 | 20.86 | 21.24 | 19.82 | 20.00 | -4.626% | 174,863 | +33.650% | |
| 2025-10-15 | 21.47 | 21.61 | 20.85 | 20.97 | -1.734% | 255,935 | +27.468% | |
| 2025-10-14 | 20.49 | 21.64 | 20.48 | 21.34 | +3.844% | 210,221 | +25.258% | |
| 2025-10-13 | 20.48 | 20.70 | 20.31 | 20.55 | +1.082% | 155,489 | +30.073% | |
| 2025-10-10 | 20.75 | 21.02 | 20.31 | 20.33 | -1.977% | 124,901 | +31.481% | |
| 2025-10-09 | 20.77 | 20.96 | 20.44 | 20.74 | -0.096% | 57,966 | +28.881% | |
| 2025-10-08 | 20.96 | 20.96 | 20.53 | 20.76 | -0.670% | 72,498 | +28.757% | |
| 2025-10-07 | 20.81 | 20.90 | 20.75 | 20.90 | +1.064% | 52,972 | +27.895% | |
| 2025-10-06 | 20.42 | 21.00 | 20.41 | 20.68 | +1.125% | 86,333 | +29.255% | |
| 2025-10-03 | 20.26 | 20.53 | 20.18 | 20.45 | +1.539% | 49,260 | +30.709% | |
| 2025-10-02 | 20.19 | 20.19 | 19.87 | 20.14 | -0.198% | 77,585 | +32.721% | |
| 2025-10-01 | 20.31 | 20.31 | 19.95 | 20.18 | -0.640% | 55,925 | +32.458% | |
| 2025-09-30 | 20.28 | 20.48 | 20.07 | 20.31 | -0.098% | 85,150 | +31.610% | |
| 2025-09-29 | 20.73 | 20.73 | 20.31 | 20.33 | -1.597% | 93,106 | +31.481% | |
| 2025-09-26 | 20.62 | 20.89 | 20.54 | 20.66 | +0.340% | 82,886 | +29.380% | |
| 2025-09-25 | 20.46 | 20.77 | 20.41 | 20.59 | +0.049% | 87,861 | +29.820% | |
| 2025-09-24 | 20.76 | 21.00 | 20.39 | 20.58 | -0.676% | 61,621 | +29.883% | |
| 2025-09-23 | 20.77 | 21.04 | 20.62 | 20.72 | +0.145% | 81,148 | +29.006% | |
| 2025-09-22 | 20.81 | 20.88 | 20.56 | 20.69 | -0.481% | 119,439 | +29.193% | |
| 2025-09-19 | 21.30 | 21.37 | 20.75 | 20.79 | -2.394% | 652,739 | +28.571% | |
| 2025-09-18 | 20.98 | 21.37 | 20.82 | 21.30 | +2.453% | 78,037 | +25.493% | |
| 2025-09-17 | 20.74 | 21.31 | 20.52 | 20.79 | +0.776% | 100,815 | +28.571% | |
| 2025-09-16 | 20.93 | 20.93 | 20.45 | 20.63 | -1.055% | 90,319 | +29.569% | |
| 2025-09-15 | 20.96 | 21.10 | 20.70 | 20.85 | +0.096% | 69,736 | +28.201% | |
| 2025-09-12 | 21.14 | 21.24 | 20.68 | 20.83 | -1.092% | 56,403 | +28.325% | |
| 2025-09-11 | 21.15 | 21.15 | 20.87 | 21.06 | -0.142% | 126,433 | +26.923% | |
| 2025-09-10 | 21.03 | 21.20 | 21.00 | 21.09 | +0.381% | 77,771 | +26.743% | |
| 2025-09-09 | 21.24 | 21.25 | 20.83 | 21.01 | -0.332% | 82,579 | +27.225% | |
| 2025-09-08 | 21.05 | 21.25 | 20.98 | 21.08 | +0.285% | 59,394 | +26.803% | |
| 2025-09-05 | 21.20 | 21.41 | 20.87 | 21.02 | -0.802% | 87,558 | +27.165% | |
| 2025-09-04 | 20.78 | 21.26 | 20.78 | 21.19 | +2.120% | 49,203 | +26.144% | |
| 2025-09-03 | 20.89 | 21.23 | 20.64 | 20.75 | -1.049% | 97,734 | +28.819% | |
| 2025-09-02 | 20.91 | 21.09 | 20.70 | 20.97 | -1.038% | 100,094 | +27.468% | |
| 2025-08-29 | 21.00 | 21.24 | 20.88 | 21.19 | +1.533% | 105,177 | +26.144% | |
| 2025-08-28 | 21.11 | 21.11 | 20.69 | 20.87 | -0.048% | 61,328 | +28.079% | |
| 2025-08-27 | 20.99 | 21.18 | 20.81 | 20.88 | -0.571% | 64,355 | +28.017% | |
| 2025-08-26 | 20.77 | 21.14 | 20.68 | 21.00 | +2.090% | 78,482 | +27.286% | |
| 2025-08-25 | 20.84 | 20.93 | 20.52 | 20.57 | -1.532% | 91,709 | +29.947% | |
| 2025-08-22 | 20.07 | 20.95 | 19.89 | 20.89 | +5.028% | 117,046 | +27.956% | |
| 2025-08-21 | 19.97 | 20.04 | 19.75 | 19.89 | -0.946% | 83,380 | +34.389% | |
| 2025-08-20 | 19.91 | 20.11 | 19.82 | 20.08 | +0.854% | 50,202 | +33.118% | |
| 2025-08-19 | 19.84 | 20.33 | 19.75 | 19.91 | +0.101% | 94,365 | +34.254% | |
| 2025-08-18 | 19.67 | 20.13 | 19.67 | 19.89 | -0.600% | 109,629 | +34.389% | |
| 2025-08-15 | 20.41 | 20.41 | 19.88 | 20.01 | -1.526% | 93,891 | +33.583% | |
| 2025-08-14 | 20.31 | 20.65 | 20.18 | 20.32 | -1.407% | 64,955 | +31.545% | |
| 2025-08-13 | 20.72 | 20.98 | 20.29 | 20.61 | +0.586% | 61,476 | +29.694% | |
| 2025-08-12 | 19.85 | 20.54 | 19.85 | 20.49 | +4.010% | 69,248 | +30.454% | |
| 2025-08-11 | 19.37 | 19.77 | 19.31 | 19.70 | +1.861% | 53,770 | +35.685% | |
| 2025-08-08 | 19.42 | 19.54 | 19.01 | 19.34 | +0.311% | 88,147 | +38.211% | |
| 2025-08-07 | 19.46 | 19.50 | 19.11 | 19.28 | -0.465% | 70,038 | +38.641% | |
| 2025-08-06 | 19.39 | 19.52 | 19.13 | 19.37 | +0.155% | 87,408 | +37.997% | |
| 2025-08-05 | 19.41 | 19.50 | 19.10 | 19.34 | -0.668% | 276,006 | +38.211% | Div $0.170 |
| 2025-08-04 | 19.38 | 19.50 | 19.06 | 19.47 | +0.620% | 96,062 | +37.288% | |
| 2025-08-01 | 19.28 | 19.48 | 18.95 | 19.35 | -0.616% | 167,213 | +38.140% | |
| 2025-07-31 | 19.62 | 19.86 | 19.30 | 19.47 | -1.318% | 145,420 | +37.288% | |
| 2025-07-30 | 20.13 | 20.30 | 19.65 | 19.73 | -1.841% | 194,702 | +35.479% | |
| 2025-07-29 | 20.15 | 20.24 | 20.03 | 20.10 | -0.372% | 89,636 | +32.985% | |
| 2025-07-28 | 20.09 | 20.44 | 20.00 | 20.18 | -0.074% | 109,413 | +32.491% | |
| 2025-07-25 | 21.00 | 21.00 | 20.08 | 20.19 | -3.397% | 92,826 | +32.392% | |
| 2025-07-24 | 21.20 | 21.52 | 20.82 | 20.90 | -2.336% | 176,515 | +27.895% | |
| 2025-07-23 | 21.26 | 21.53 | 21.18 | 21.40 | +0.659% | 53,182 | +24.907% | |
| 2025-07-22 | 21.22 | 21.65 | 21.15 | 21.26 | -0.047% | 62,599 | +25.729% | |
| 2025-07-21 | 21.37 | 21.61 | 21.20 | 21.27 | -0.235% | 124,723 | +25.670% | |
| 2025-07-18 | 21.64 | 21.64 | 21.30 | 21.32 | -0.606% | 45,808 | +25.375% | |
| 2025-07-17 | 21.45 | 21.76 | 21.25 | 21.45 | -0.602% | 88,162 | +24.615% | |
| 2025-07-16 | 21.41 | 21.95 | 21.17 | 21.58 | +0.888% | 80,636 | +23.865% | |
| 2025-07-15 | 21.69 | 21.69 | 21.25 | 21.39 | -1.610% | 122,454 | +24.965% | |
| 2025-07-14 | 21.25 | 21.90 | 21.25 | 21.74 | +1.447% | 105,342 | +22.953% | |
| 2025-07-11 | 22.13 | 22.41 | 21.30 | 21.43 | -13.658% | 466,484 | +24.732% | |
| 2025-07-10 | 24.86 | 24.99 | 24.54 | 24.82 | +0.405% | 48,238 | +7.695% | |
| 2025-07-09 | 24.99 | 24.99 | 24.36 | 24.72 | -0.842% | 20,223 | +8.131% | |
| 2025-07-08 | 24.82 | 25.00 | 24.68 | 24.93 | +1.259% | 37,614 | +7.220% | |
| 2025-07-07 | 25.08 | 25.21 | 24.45 | 24.62 | -1.834% | 56,864 | +8.570% | |
| 2025-07-03 | 25.48 | 25.59 | 24.88 | 25.08 | +1.211% | 47,153 | +6.579% | |
| 2025-07-02 | 23.86 | 24.92 | 23.51 | 24.78 | +4.911% | 110,041 | +7.869% | |
| 2025-07-01 | 23.06 | 23.83 | 22.82 | 23.62 | +1.810% | 75,670 | +13.167% | |
| 2025-06-30 | 23.89 | 23.91 | 23.03 | 23.20 | -2.192% | 66,502 | +15.216% | |
| 2025-06-27 | 23.42 | 24.24 | 22.90 | 23.72 | +2.374% | 321,619 | +12.690% | |
| 2025-06-26 | 22.25 | 23.17 | 22.05 | 23.17 | +3.785% | 277,647 | +15.365% | |
| 2025-06-25 | 22.50 | 22.87 | 22.06 | 22.32 | -1.195% | 102,662 | +19.731% | |
| 2025-06-24 | 22.64 | 23.39 | 22.10 | 22.59 | +0.826% | 18,319 | +18.301% | |
| 2025-06-23 | 21.83 | 22.41 | 21.73 | 22.41 | +2.516% | 44,699 | +19.277% | |
| 2025-06-20 | 22.19 | 22.53 | 21.57 | 21.86 | -0.455% | 74,963 | +22.278% | |
| 2025-06-18 | 21.92 | 22.42 | 21.75 | 21.96 | +0.046% | 34,157 | +21.721% | |
| 2025-06-17 | 21.90 | 22.09 | 21.69 | 21.95 | -0.769% | 26,040 | +21.777% | |
| 2025-06-16 | 22.29 | 22.37 | 21.84 | 22.12 | +0.272% | 29,186 | +20.841% | |
| 2025-06-13 | 22.62 | 22.65 | 21.86 | 22.06 | -3.330% | 33,845 | +21.170% | |
| 2025-06-12 | 22.60 | 22.90 | 22.20 | 22.82 | +0.973% | 38,554 | +17.134% | |
| 2025-06-11 | 22.43 | 22.74 | 22.30 | 22.60 | +0.803% | 24,106 | +18.274% | |
| 2025-06-10 | 21.92 | 22.51 | 21.92 | 22.42 | +1.955% | 17,554 | +19.224% | |
| 2025-06-09 | 21.97 | 22.64 | 21.67 | 21.99 | -1.567% | 36,423 | +21.555% | |
| 2025-06-06 | 22.04 | 22.39 | 21.30 | 22.34 | +2.665% | 19,333 | +19.651% | |
| 2025-06-05 | 21.95 | 21.95 | 21.45 | 21.76 | -0.730% | 26,760 | +22.840% | |
| 2025-06-04 | 21.83 | 22.18 | 21.49 | 21.92 | -0.046% | 22,361 | +21.943% | |
| 2025-06-03 | 21.90 | 22.27 | 21.65 | 21.93 | +0.366% | 19,649 | +21.888% | |
| 2025-06-02 | 22.48 | 22.48 | 21.55 | 21.85 | -3.104% | 40,788 | +22.334% | |
| 2025-05-30 | 23.09 | 23.09 | 22.49 | 22.55 | -2.296% | 27,349 | +18.537% | |
| 2025-05-29 | 22.90 | 23.35 | 21.46 | 23.08 | +0.654% | 42,573 | +15.815% | |
| 2025-05-28 | 22.53 | 23.66 | 22.08 | 22.93 | +1.236% | 107,004 | +16.572% | |
| 2025-05-27 | 22.32 | 22.77 | 21.95 | 22.65 | +2.721% | 25,994 | +18.013% | |
| 2025-05-23 | 22.25 | 22.61 | 21.75 | 22.05 | -1.254% | 35,319 | +21.224% | |
| 2025-05-22 | 22.45 | 22.82 | 22.25 | 22.33 | -1.456% | 39,019 | +19.704% | |
| 2025-05-21 | 23.22 | 23.22 | 22.26 | 22.66 | -3.574% | 37,439 | +17.961% | |
| 2025-05-20 | 23.62 | 24.00 | 22.90 | 23.50 | -0.550% | 37,554 | +13.745% | |
| 2025-05-19 | 23.00 | 23.75 | 22.98 | 23.63 | +1.810% | 28,144 | +13.119% | |
| 2025-05-16 | 23.62 | 23.63 | 22.80 | 23.21 | -2.315% | 38,208 | +15.166% | |
| 2025-05-15 | 23.23 | 23.90 | 22.34 | 23.76 | +2.414% | 24,470 | +12.500% | |
| 2025-05-14 | 22.98 | 23.49 | 22.07 | 23.20 | -0.727% | 37,730 | +15.216% | |
| 2025-05-13 | 23.38 | 23.50 | 23.00 | 23.37 | +0.994% | 34,381 | +14.377% | |
| 2025-05-12 | 23.44 | 23.53 | 21.58 | 23.14 | +2.708% | 51,451 | +15.514% | |
| 2025-05-09 | 22.98 | 23.29 | 22.52 | 22.53 | -1.830% | 25,908 | +18.642% | |
| 2025-05-08 | 22.82 | 23.23 | 22.44 | 22.95 | +0.702% | 31,586 | +16.471% | |
| 2025-05-07 | 22.43 | 23.37 | 22.32 | 22.79 | +2.060% | 46,704 | +17.288% | |
| 2025-05-06 | 22.54 | 23.02 | 22.19 | 22.33 | -2.617% | 37,516 | +19.704% | |
| 2025-05-05 | 22.99 | 23.56 | 22.75 | 22.93 | -0.304% | 48,935 | +16.572% | |
| 2025-05-02 | 22.52 | 23.18 | 21.99 | 23.00 | 0.000% | 38,771 | +16.217% |