CZFS
Citizens Financial Services, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 3:38:30 PM EDT
79.67USD-1.520%(-1.23)19,402
Pre-marketOct 5, 2026 9:19:30 AM EDT
80.90USD0.000%(0.00)
CZFS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 80.30 | 80.62 | 79.59 | 79.67 | -1.520% | 19,402 | 0.000% | |
| 2026-10-02 | 79.87 | 80.97 | 79.06 | 80.90 | +2.224% | 45,540 | -1.520% | |
| 2026-10-01 | 78.61 | 79.19 | 77.10 | 79.14 | +0.674% | 38,226 | +0.670% | |
| 2026-09-30 | 79.94 | 80.11 | 78.19 | 78.61 | -1.811% | 35,428 | +1.348% | |
| 2026-09-29 | 80.95 | 81.47 | 78.95 | 80.06 | -0.472% | 56,214 | -0.487% | |
| 2026-09-28 | 80.33 | 81.92 | 79.40 | 80.44 | +0.739% | 51,824 | -0.957% | |
| 2026-09-25 | 79.33 | 80.32 | 78.30 | 79.85 | +0.655% | 34,109 | -0.225% | |
| 2026-09-24 | 78.52 | 79.99 | 78.52 | 79.33 | +1.341% | 16,370 | +0.429% | |
| 2026-09-23 | 80.31 | 80.39 | 77.88 | 78.28 | -2.794% | 39,485 | +1.776% | |
| 2026-09-22 | 80.69 | 81.81 | 80.08 | 80.53 | +0.650% | 31,602 | -1.068% | |
| 2026-09-21 | 80.35 | 81.50 | 80.01 | 80.01 | -1.647% | 30,333 | -0.425% | |
| 2026-09-18 | 80.66 | 81.95 | 80.01 | 81.35 | -0.355% | 65,946 | -2.065% | |
| 2026-09-17 | 81.54 | 82.14 | 80.21 | 81.64 | +0.381% | 32,883 | -2.413% | |
| 2026-09-16 | 82.25 | 83.25 | 80.36 | 81.33 | -2.118% | 64,010 | -2.041% | |
| 2026-09-15 | 82.01 | 83.36 | 81.37 | 83.09 | +0.752% | 38,208 | -4.116% | |
| 2026-09-14 | 82.25 | 83.85 | 81.67 | 82.47 | +0.316% | 85,397 | -3.395% | |
| 2026-09-11 | 83.35 | 84.14 | 81.30 | 82.21 | -1.095% | 33,716 | -3.090% | Div $0.510 |
| 2026-09-10 | 82.82 | 83.20 | 81.00 | 83.12 | +0.690% | 34,646 | -4.151% | |
| 2026-09-09 | 81.80 | 82.81 | 81.58 | 82.55 | +0.353% | 36,020 | -3.489% | |
| 2026-09-08 | 83.08 | 83.79 | 82.26 | 82.26 | -0.796% | 27,464 | -3.149% | |
| 2026-09-04 | 82.73 | 84.05 | 81.99 | 82.92 | -0.802% | 10,169 | -3.919% | |
| 2026-09-03 | 83.54 | 84.65 | 83.00 | 83.59 | +1.199% | 22,943 | -4.690% | |
| 2026-09-02 | 80.68 | 83.04 | 80.10 | 82.60 | +3.379% | 35,367 | -3.547% | |
| 2026-09-01 | 80.50 | 80.80 | 79.30 | 79.90 | -0.548% | 23,665 | -0.288% | |
| 2026-08-31 | 80.98 | 80.98 | 80.06 | 80.34 | -0.790% | 13,917 | -0.834% | |
| 2026-08-28 | 81.44 | 82.09 | 80.42 | 80.98 | -0.209% | 25,701 | -1.618% | |
| 2026-08-27 | 80.47 | 81.93 | 79.81 | 81.15 | +0.583% | 26,967 | -1.824% | |
| 2026-08-26 | 81.00 | 82.05 | 80.38 | 80.68 | -0.050% | 59,219 | -1.252% | |
| 2026-08-25 | 81.04 | 81.87 | 79.25 | 80.72 | -0.259% | 37,182 | -1.301% | |
| 2026-08-24 | 81.70 | 82.50 | 79.48 | 80.93 | -0.942% | 79,278 | -1.557% | |
| 2026-08-21 | 80.54 | 83.63 | 79.28 | 81.70 | +1.579% | 82,344 | -2.485% | |
| 2026-08-20 | 79.80 | 81.27 | 78.38 | 80.43 | +0.037% | 14,265 | -0.945% | |
| 2026-08-19 | 83.94 | 84.35 | 80.40 | 80.40 | -3.908% | 22,465 | -0.908% | |
| 2026-08-18 | 82.47 | 83.92 | 81.24 | 83.67 | +2.174% | 37,013 | -4.781% | |
| 2026-08-17 | 82.60 | 83.71 | 81.80 | 81.89 | -0.787% | 20,242 | -2.711% | |
| 2026-08-14 | 82.00 | 83.78 | 81.80 | 82.54 | +1.016% | 14,865 | -3.477% | |
| 2026-08-13 | 83.85 | 83.85 | 81.68 | 81.71 | -1.495% | 17,408 | -2.497% | |
| 2026-08-12 | 82.00 | 83.60 | 81.63 | 82.95 | +0.802% | 48,521 | -3.954% | |
| 2026-08-11 | 81.09 | 82.43 | 80.20 | 82.29 | +1.480% | 16,151 | -3.184% | |
| 2026-08-10 | 80.04 | 81.28 | 79.80 | 81.09 | +0.858% | 25,699 | -1.751% | |
| 2026-08-07 | 81.28 | 82.16 | 80.00 | 80.40 | -2.273% | 79,192 | -0.908% | |
| 2026-08-06 | 83.00 | 83.00 | 80.28 | 82.27 | +0.293% | 41,121 | -3.160% | |
| 2026-08-05 | 82.55 | 82.99 | 79.33 | 82.03 | -0.726% | 157,918 | -2.877% | |
| 2026-08-04 | 76.83 | 83.37 | 76.83 | 82.63 | +7.971% | 51,363 | -3.582% | |
| 2026-08-03 | 78.30 | 78.30 | 74.52 | 76.53 | -1.277% | 18,422 | +4.103% | |
| 2026-07-31 | 75.92 | 77.52 | 73.90 | 77.52 | +1.493% | 28,820 | +2.773% | |
| 2026-07-30 | 75.08 | 79.50 | 74.62 | 76.38 | -1.139% | 32,502 | +4.307% | |
| 2026-07-29 | 76.84 | 78.20 | 76.66 | 77.26 | +0.494% | 20,983 | +3.119% | |
| 2026-07-28 | 76.00 | 78.67 | 76.00 | 76.88 | +1.198% | 34,841 | +3.629% | |
| 2026-07-27 | 74.96 | 76.00 | 73.22 | 75.97 | +1.456% | 33,083 | +4.870% | |
| 2026-07-24 | 70.36 | 75.00 | 70.36 | 74.88 | +4.727% | 15,991 | +6.397% | |
| 2026-07-23 | 71.52 | 72.58 | 69.87 | 71.50 | -1.624% | 13,257 | +11.427% | |
| 2026-07-22 | 74.00 | 74.00 | 69.53 | 72.68 | -2.167% | 23,698 | +9.618% | |
| 2026-07-21 | 72.87 | 74.33 | 71.55 | 74.29 | +3.786% | 27,621 | +7.242% | |
| 2026-07-20 | 72.83 | 74.69 | 70.80 | 71.58 | -2.771% | 11,202 | +11.302% | |
| 2026-07-17 | 74.45 | 75.00 | 71.22 | 73.62 | -1.617% | 11,626 | +8.218% | |
| 2026-07-16 | 72.50 | 75.00 | 72.50 | 74.83 | +2.213% | 15,228 | +6.468% | |
| 2026-07-15 | 67.97 | 74.20 | 67.97 | 73.21 | +2.650% | 12,457 | +8.824% | |
| 2026-07-14 | 72.00 | 72.45 | 70.70 | 71.32 | +0.028% | 7,786 | +11.708% | |
| 2026-07-13 | 70.80 | 73.50 | 70.80 | 71.30 | +1.307% | 9,502 | +11.739% | |
| 2026-07-10 | 67.63 | 72.27 | 67.63 | 70.38 | -1.498% | 29,101 | +13.200% | |
| 2026-07-09 | 71.73 | 71.73 | 70.70 | 71.45 | +1.897% | 7,297 | +11.505% | |
| 2026-07-08 | 72.35 | 72.44 | 70.12 | 70.12 | -3.708% | 9,503 | +13.620% | |
| 2026-07-07 | 72.49 | 74.16 | 71.39 | 72.82 | +0.455% | 16,578 | +9.407% | |
| 2026-07-06 | 72.17 | 73.66 | 71.39 | 72.49 | +0.388% | 10,684 | +9.905% | |
| 2026-07-02 | 74.28 | 74.35 | 72.21 | 72.21 | -2.590% | 7,421 | +10.331% | |
| 2026-07-01 | 72.80 | 74.70 | 72.44 | 74.13 | +2.333% | 10,155 | +7.473% | |
| 2026-06-30 | 72.25 | 72.44 | 71.55 | 72.44 | +1.286% | 10,951 | +9.981% | |
| 2026-06-29 | 73.04 | 73.82 | 71.21 | 71.52 | -3.116% | 17,576 | +11.395% | |
| 2026-06-26 | 71.34 | 74.47 | 69.84 | 73.82 | +3.986% | 83,448 | +7.925% | |
| 2026-06-25 | 71.61 | 71.61 | 69.83 | 70.99 | -0.014% | 10,606 | +12.227% | |
| 2026-06-24 | 69.55 | 71.87 | 69.55 | 71.00 | +2.144% | 16,487 | +12.211% | |
| 2026-06-23 | 68.12 | 69.85 | 67.88 | 69.51 | +3.069% | 10,443 | +14.617% | |
| 2026-06-22 | 67.93 | 67.93 | 66.60 | 67.44 | -0.765% | 6,527 | +18.135% | |
| 2026-06-18 | 67.55 | 68.17 | 66.00 | 67.96 | +2.272% | 14,482 | +17.231% | |
| 2026-06-17 | 69.00 | 69.00 | 66.45 | 66.45 | +1.019% | 8,548 | +19.895% | |
| 2026-06-16 | 67.54 | 67.54 | 65.78 | 65.78 | -1.112% | 7,505 | +21.116% | |
| 2026-06-15 | 67.97 | 68.55 | 66.52 | 66.52 | -4.494% | 4,792 | +19.768% | |
| 2026-06-12 | 67.58 | 69.65 | 64.87 | 69.65 | +2.850% | 9,088 | +14.386% | Div $0.510 |
| 2026-06-11 | 67.90 | 71.85 | 67.72 | 67.72 | -0.265% | 6,989 | +17.646% | |
| 2026-06-10 | 67.51 | 69.83 | 67.51 | 67.90 | +0.578% | 10,098 | +17.334% | |
| 2026-06-09 | 66.89 | 68.84 | 66.89 | 67.51 | +3.163% | 8,044 | +18.012% | |
| 2026-06-08 | 66.34 | 66.36 | 65.44 | 65.44 | +0.107% | 3,725 | +21.745% | |
| 2026-06-05 | 64.13 | 65.37 | 64.13 | 65.37 | +1.838% | 4,387 | +21.875% | |
| 2026-06-04 | 64.55 | 65.00 | 64.19 | 64.19 | +2.458% | 4,776 | +24.116% | |
| 2026-06-03 | 63.03 | 64.00 | 62.60 | 62.65 | -2.717% | 9,392 | +27.167% | |
| 2026-06-02 | 63.83 | 65.09 | 63.50 | 64.40 | -0.969% | 13,346 | +23.711% | |
| 2026-06-01 | 65.05 | 65.05 | 62.71 | 65.03 | 0.000% | 4,474 | +22.513% | |
| 2026-05-29 | 66.72 | 66.72 | 65.03 | 65.03 | -1.619% | 6,025 | +22.513% | |
| 2026-05-28 | 66.00 | 66.57 | 66.00 | 66.10 | +0.456% | 3,982 | +20.530% | |
| 2026-05-27 | 65.46 | 65.85 | 65.46 | 65.80 | +1.449% | 4,012 | +21.079% | |
| 2026-05-26 | 64.15 | 65.05 | 63.67 | 64.86 | +1.981% | 8,302 | +22.834% | |
| 2026-05-22 | 64.30 | 64.50 | 63.36 | 63.60 | -1.822% | 8,258 | +25.267% | |
| 2026-05-21 | 62.97 | 64.78 | 62.97 | 64.78 | -0.200% | 5,293 | +22.985% | |
| 2026-05-20 | 65.00 | 65.89 | 64.91 | 64.91 | +0.964% | 6,133 | +22.739% | |
| 2026-05-19 | 62.35 | 64.29 | 62.35 | 64.29 | +0.390% | 3,935 | +23.923% | |
| 2026-05-18 | 67.17 | 67.17 | 63.73 | 64.04 | +1.474% | 3,196 | +24.407% | |
| 2026-05-15 | 61.93 | 63.80 | 61.93 | 63.11 | +0.863% | 4,795 | +26.240% | |
| 2026-05-14 | 63.39 | 63.85 | 62.57 | 62.57 | -0.619% | 3,910 | +27.329% | |
| 2026-05-13 | 62.41 | 63.80 | 62.41 | 62.96 | -0.269% | 5,125 | +26.541% | |
| 2026-05-12 | 62.64 | 64.06 | 62.64 | 63.13 | -0.063% | 3,012 | +26.200% | |
| 2026-05-11 | 64.50 | 68.00 | 61.63 | 63.17 | -0.987% | 4,315 | +26.120% | |
| 2026-05-08 | 65.28 | 65.28 | 63.80 | 63.80 | -3.172% | 3,055 | +24.875% | |
| 2026-05-07 | 65.95 | 65.95 | 64.32 | 65.89 | +3.114% | 5,303 | +20.914% | |
| 2026-05-06 | 63.20 | 64.39 | 63.04 | 63.90 | +1.284% | 5,494 | +24.679% | |
| 2026-05-05 | 60.01 | 63.09 | 60.01 | 63.09 | +4.367% | 4,449 | +26.280% | |
| 2026-05-04 | 61.08 | 62.05 | 60.45 | 60.45 | -1.419% | 6,330 | +31.795% | |
| 2026-05-01 | 62.62 | 62.62 | 61.02 | 61.32 | -2.913% | 5,078 | +29.925% | |
| 2026-04-30 | 64.56 | 66.93 | 62.82 | 63.16 | -2.756% | 5,698 | +26.140% | |
| 2026-04-29 | 66.61 | 66.61 | 64.09 | 64.95 | -3.363% | 4,262 | +22.664% | |
| 2026-04-28 | 67.34 | 67.34 | 67.21 | 67.21 | +2.768% | 4,261 | +18.539% | |
| 2026-04-27 | 64.91 | 66.40 | 64.91 | 65.40 | -0.849% | 7,087 | +21.820% | |
| 2026-04-24 | 64.39 | 66.40 | 64.11 | 65.96 | +1.243% | 9,006 | +20.785% | |
| 2026-04-23 | 69.50 | 69.50 | 65.15 | 65.15 | -5.552% | 8,790 | +22.287% | |
| 2026-04-22 | 68.90 | 69.00 | 68.90 | 68.98 | -0.029% | 4,410 | +15.497% | |
| 2026-04-21 | 69.00 | 69.00 | 69.00 | 69.00 | -0.029% | 5,457 | +15.464% | |
| 2026-04-20 | 69.00 | 69.58 | 68.92 | 69.02 | +0.980% | 12,379 | +15.430% | |
| 2026-04-17 | 65.90 | 68.35 | 65.90 | 68.35 | +5.478% | 6,354 | +16.562% | |
| 2026-04-16 | 66.05 | 66.06 | 64.80 | 64.80 | -1.967% | 3,365 | +22.948% | |
| 2026-04-15 | 65.44 | 66.10 | 65.42 | 66.10 | -0.076% | 3,092 | +20.530% | |
| 2026-04-14 | 67.64 | 67.64 | 66.15 | 66.15 | -2.835% | 4,784 | +20.438% | |
| 2026-04-13 | 66.80 | 68.94 | 66.30 | 68.08 | +1.947% | 7,329 | +17.024% | |
| 2026-04-10 | 68.98 | 68.98 | 65.89 | 66.78 | -3.203% | 5,415 | +19.302% | |
| 2026-04-09 | 67.67 | 68.99 | 64.25 | 68.99 | +2.801% | 11,635 | +15.481% | |
| 2026-04-08 | 68.29 | 68.49 | 66.66 | 67.11 | +1.528% | 10,245 | +18.716% | |
| 2026-04-07 | 64.55 | 66.10 | 64.55 | 66.10 | +3.265% | 6,830 | +20.530% | |
| 2026-04-06 | 63.38 | 64.44 | 62.85 | 64.01 | +0.946% | 4,116 | +24.465% | |
| 2026-04-02 | 62.01 | 63.93 | 62.01 | 63.41 | +2.027% | 5,404 | +25.643% | |
| 2026-04-01 | 61.50 | 64.00 | 61.50 | 62.15 | +1.635% | 4,883 | +28.190% | |
| 2026-03-31 | 61.90 | 62.00 | 61.09 | 61.15 | +0.197% | 17,385 | +30.286% | |
| 2026-03-30 | 60.31 | 62.87 | 60.31 | 61.03 | +1.194% | 7,782 | +30.542% | |
| 2026-03-27 | 60.23 | 60.31 | 56.50 | 60.31 | +0.199% | 37,752 | +32.101% | |
| 2026-03-26 | 58.77 | 61.43 | 58.77 | 60.19 | +2.347% | 4,306 | +32.364% | |
| 2026-03-25 | 60.74 | 60.74 | 57.76 | 58.81 | -3.050% | 6,732 | +35.470% | |
| 2026-03-24 | 61.89 | 62.24 | 60.66 | 60.66 | -1.829% | 5,271 | +31.339% | |
| 2026-03-23 | 60.81 | 63.07 | 60.76 | 61.79 | +2.949% | 9,552 | +28.937% | |
| 2026-03-20 | 59.98 | 61.05 | 57.77 | 60.02 | +0.067% | 22,965 | +32.739% | |
| 2026-03-19 | 58.30 | 60.03 | 57.19 | 59.98 | +3.610% | 9,367 | +32.828% | |
| 2026-03-18 | 58.51 | 58.84 | 57.38 | 57.89 | -2.279% | 10,664 | +37.623% | |
| 2026-03-17 | 59.22 | 59.24 | 59.22 | 59.24 | 0.000% | 6,232 | +34.487% | |
| 2026-03-16 | 57.53 | 60.02 | 57.53 | 59.24 | +0.424% | 6,116 | +34.487% | |
| 2026-03-13 | 60.23 | 60.23 | 57.96 | 58.99 | -1.288% | 6,001 | +35.057% | Div $0.500 |
| 2026-03-12 | 59.38 | 59.76 | 58.55 | 59.76 | -0.483% | 5,617 | +33.317% | |
| 2026-03-11 | 60.19 | 60.87 | 59.65 | 60.05 | -1.250% | 6,705 | +32.673% | |
| 2026-03-10 | 60.77 | 62.03 | 60.23 | 60.81 | -0.637% | 8,053 | +31.015% | |
| 2026-03-09 | 60.21 | 61.20 | 58.94 | 61.20 | -0.488% | 6,796 | +30.180% | |
| 2026-03-06 | 59.25 | 61.50 | 58.52 | 61.50 | +1.385% | 17,968 | +29.545% | |
| 2026-03-05 | 60.97 | 62.20 | 60.00 | 60.66 | -4.049% | 12,143 | +31.339% | |
| 2026-03-04 | 62.00 | 63.61 | 60.70 | 63.22 | +3.132% | 30,299 | +26.020% | |
| 2026-03-03 | 60.01 | 61.63 | 59.25 | 61.30 | +0.972% | 15,918 | +29.967% | |
| 2026-03-02 | 60.05 | 61.17 | 60.00 | 60.71 | +1.082% | 13,517 | +31.230% | |
| 2026-02-27 | 61.38 | 63.22 | 60.06 | 60.06 | -3.456% | 7,370 | +32.651% | |
| 2026-02-26 | 61.90 | 63.07 | 60.55 | 62.21 | +0.129% | 4,622 | +28.066% | |
| 2026-02-25 | 60.58 | 62.13 | 60.58 | 62.13 | +2.796% | 5,305 | +28.231% | |
| 2026-02-24 | 60.27 | 61.00 | 60.04 | 60.44 | +0.750% | 9,842 | +31.817% | |
| 2026-02-23 | 61.52 | 61.52 | 59.53 | 59.99 | -4.732% | 6,404 | +32.805% | |
| 2026-02-20 | 62.50 | 63.50 | 62.50 | 62.97 | +0.623% | 7,577 | +26.521% | |
| 2026-02-19 | 61.86 | 62.95 | 61.86 | 62.58 | -0.588% | 7,708 | +27.309% | |
| 2026-02-18 | 63.85 | 63.88 | 62.38 | 62.95 | -1.871% | 9,661 | +26.561% | |
| 2026-02-17 | 64.20 | 64.60 | 63.34 | 64.15 | +0.360% | 17,033 | +24.193% | |
| 2026-02-13 | 63.05 | 64.46 | 63.05 | 63.92 | +1.348% | 1,887 | +24.640% | |
| 2026-02-12 | 63.19 | 63.19 | 61.85 | 63.07 | +0.590% | 9,034 | +26.320% | |
| 2026-02-11 | 64.52 | 64.52 | 62.49 | 62.70 | -3.166% | 5,841 | +27.065% | |
| 2026-02-10 | 64.95 | 65.97 | 64.25 | 64.75 | -0.941% | 8,629 | +23.042% | |
| 2026-02-09 | 65.41 | 65.55 | 64.30 | 65.36 | -0.533% | 7,464 | +21.885% | |
| 2026-02-06 | 67.00 | 68.29 | 60.01 | 65.72 | -1.610% | 11,423 | +21.236% | |
| 2026-02-05 | 67.08 | 68.33 | 66.70 | 66.79 | -1.198% | 19,429 | +19.284% | |
| 2026-02-04 | 66.49 | 67.68 | 66.49 | 67.60 | +1.425% | 7,917 | +17.855% | |
| 2026-02-03 | 65.30 | 68.00 | 64.13 | 66.65 | +1.974% | 14,335 | +19.535% | |
| 2026-02-02 | 62.71 | 65.36 | 62.65 | 65.36 | +3.336% | 20,314 | +21.894% | |
| 2026-01-30 | 57.66 | 65.00 | 57.00 | 63.25 | +2.297% | 27,044 | +25.960% | |
| 2026-01-29 | 60.24 | 61.83 | 59.67 | 61.83 | +1.112% | 9,817 | +28.853% | |
| 2026-01-28 | 61.76 | 61.76 | 59.22 | 61.15 | -1.068% | 17,372 | +30.286% | |
| 2026-01-27 | 63.65 | 64.20 | 61.81 | 61.81 | -4.467% | 11,784 | +28.895% | |
| 2026-01-26 | 65.17 | 67.55 | 61.32 | 64.70 | -1.282% | 18,595 | +23.138% | |
| 2026-01-23 | 66.59 | 67.43 | 64.04 | 65.54 | -1.651% | 15,947 | +21.559% | |
| 2026-01-22 | 67.92 | 69.30 | 66.17 | 66.64 | -0.907% | 12,832 | +19.553% | |
| 2026-01-21 | 63.58 | 67.92 | 63.50 | 67.25 | +5.906% | 25,482 | +18.468% | |
| 2026-01-20 | 64.35 | 64.53 | 63.40 | 63.50 | -1.398% | 16,038 | +25.465% | |
| 2026-01-16 | 62.70 | 64.98 | 62.70 | 64.40 | +2.629% | 13,602 | +23.711% | |
| 2026-01-15 | 61.50 | 63.74 | 59.60 | 62.75 | +2.549% | 11,777 | +26.964% | |
| 2026-01-14 | 60.50 | 61.19 | 59.61 | 61.19 | +1.678% | 6,792 | +30.201% | |
| 2026-01-13 | 60.65 | 61.39 | 59.42 | 60.18 | -0.232% | 8,818 | +32.386% | |
| 2026-01-12 | 60.00 | 65.00 | 59.47 | 60.32 | +0.651% | 17,997 | +32.079% | |
| 2026-01-09 | 57.60 | 60.00 | 57.60 | 59.93 | +1.507% | 16,769 | +32.938% | |
| 2026-01-08 | 57.08 | 59.55 | 57.08 | 59.04 | +2.411% | 6,383 | +34.942% | |
| 2026-01-07 | 57.00 | 57.89 | 56.90 | 57.65 | +0.999% | 7,738 | +38.196% | |
| 2026-01-06 | 56.87 | 57.83 | 56.20 | 57.08 | -1.006% | 9,876 | +39.576% | |
| 2026-01-05 | 55.60 | 58.26 | 55.60 | 57.66 | +3.612% | 7,329 | +38.172% | |
| 2026-01-02 | 56.23 | 56.45 | 55.20 | 55.65 | -2.403% | 5,816 | +43.163% | |
| 2025-12-31 | 56.29 | 57.37 | 56.29 | 57.02 | +1.279% | 5,543 | +39.723% | |
| 2025-12-30 | 57.52 | 57.52 | 55.15 | 56.30 | -2.864% | 8,219 | +41.510% | |
| 2025-12-29 | 59.88 | 59.97 | 57.53 | 57.96 | -0.241% | 12,169 | +37.457% | |
| 2025-12-26 | 58.99 | 58.99 | 57.60 | 58.10 | -0.955% | 3,822 | +37.126% | |
| 2025-12-24 | 58.75 | 59.66 | 56.85 | 58.66 | -0.102% | 6,322 | +35.817% | |
| 2025-12-23 | 58.21 | 59.30 | 58.20 | 58.72 | -0.085% | 3,624 | +35.678% | |
| 2025-12-22 | 58.58 | 61.60 | 58.23 | 58.77 | -0.204% | 8,945 | +35.562% | |
| 2025-12-19 | 60.77 | 60.77 | 58.65 | 58.89 | -3.427% | 16,766 | +35.286% | |
| 2025-12-18 | 62.25 | 63.18 | 60.14 | 60.98 | -1.788% | 16,037 | +30.649% | |
| 2025-12-17 | 61.91 | 62.22 | 61.06 | 62.09 | +1.009% | 9,453 | +28.314% | |
| 2025-12-16 | 61.27 | 62.06 | 60.78 | 61.47 | +0.065% | 10,753 | +29.608% | |
| 2025-12-15 | 61.54 | 62.72 | 60.92 | 61.43 | +0.376% | 10,474 | +29.692% | |
| 2025-12-12 | 61.05 | 62.73 | 61.05 | 61.20 | -2.002% | 12,432 | +30.180% | Div $0.500 |
| 2025-12-11 | 62.67 | 63.11 | 61.41 | 62.45 | +1.380% | 10,463 | +27.574% | |
| 2025-12-10 | 60.70 | 63.72 | 60.70 | 61.60 | +0.934% | 15,217 | +29.334% | |
| 2025-12-09 | 60.05 | 61.97 | 60.05 | 61.03 | +4.147% | 9,006 | +30.542% | |
| 2025-12-08 | 56.73 | 58.60 | 56.73 | 58.60 | +3.260% | 4,850 | +35.956% | |
| 2025-12-05 | 55.01 | 57.10 | 55.01 | 56.75 | -0.648% | 6,568 | +40.388% | |
| 2025-12-04 | 56.40 | 57.45 | 56.40 | 57.12 | +1.348% | 4,314 | +39.478% | |
| 2025-12-03 | 54.99 | 56.36 | 54.79 | 56.36 | +3.966% | 12,764 | +41.359% | |
| 2025-12-02 | 54.68 | 55.22 | 54.21 | 54.21 | -0.823% | 5,787 | +46.966% | |
| 2025-12-01 | 55.49 | 57.20 | 54.66 | 54.66 | -2.201% | 8,921 | +45.756% | |
| 2025-11-28 | 56.61 | 56.61 | 55.41 | 55.89 | -0.321% | 3,420 | +42.548% | |
| 2025-11-26 | 55.59 | 56.92 | 55.59 | 56.07 | -2.061% | 8,358 | +42.090% | |
| 2025-11-25 | 56.34 | 57.55 | 55.89 | 57.25 | +1.633% | 6,516 | +39.162% | |
| 2025-11-24 | 56.33 | 56.38 | 55.67 | 56.33 | -1.521% | 5,273 | +41.434% | |
| 2025-11-21 | 54.38 | 57.70 | 54.00 | 57.20 | +4.380% | 13,355 | +39.283% | |
| 2025-11-20 | 54.25 | 54.98 | 54.25 | 54.80 | +0.587% | 5,434 | +45.383% | |
| 2025-11-19 | 55.05 | 55.05 | 53.76 | 54.48 | -0.873% | 9,018 | +46.237% | |
| 2025-11-18 | 53.83 | 54.97 | 53.16 | 54.96 | +2.175% | 8,948 | +44.960% | |
| 2025-11-17 | 56.81 | 56.81 | 53.14 | 53.79 | -4.237% | 11,654 | +48.113% | |
| 2025-11-14 | 56.52 | 56.52 | 56.00 | 56.17 | -1.473% | 8,830 | +41.837% | |
| 2025-11-13 | 54.01 | 58.00 | 54.01 | 57.01 | +1.622% | 13,488 | +39.747% | |
| 2025-11-12 | 56.95 | 56.95 | 54.91 | 56.10 | -2.638% | 8,594 | +42.014% | |
| 2025-11-11 | 57.54 | 57.89 | 56.86 | 57.62 | +0.611% | 6,251 | +38.268% | |
| 2025-11-10 | 58.53 | 58.53 | 56.48 | 57.27 | -2.153% | 5,248 | +39.113% | |
| 2025-11-07 | 55.57 | 58.97 | 55.57 | 58.53 | +5.917% | 7,385 | +36.118% | |
| 2025-11-06 | 55.49 | 55.79 | 55.26 | 55.26 | -2.004% | 4,340 | +44.173% | |
| 2025-11-05 | 54.54 | 56.41 | 54.00 | 56.39 | +2.045% | 22,876 | +41.284% | |
| 2025-11-04 | 54.86 | 55.50 | 54.86 | 55.26 | +1.862% | 4,492 | +44.173% | |
| 2025-11-03 | 54.23 | 54.59 | 53.88 | 54.25 | -0.986% | 6,633 | +46.857% | |
| 2025-10-31 | 54.54 | 54.79 | 53.25 | 54.79 | +0.995% | 5,816 | +45.410% | |
| 2025-10-30 | 53.28 | 54.69 | 52.35 | 54.25 | +1.213% | 5,562 | +46.857% | |
| 2025-10-29 | 53.06 | 54.81 | 52.90 | 53.60 | -1.271% | 8,587 | +48.638% | |
| 2025-10-28 | 54.11 | 54.46 | 53.96 | 54.29 | -1.915% | 4,214 | +46.749% | |
| 2025-10-27 | 54.85 | 56.23 | 54.57 | 55.35 | -0.450% | 9,302 | +43.939% | |
| 2025-10-24 | 56.18 | 56.18 | 54.51 | 55.60 | +0.524% | 3,651 | +43.291% | |
| 2025-10-23 | 56.34 | 56.34 | 54.19 | 55.31 | -2.863% | 5,480 | +44.043% | |
| 2025-10-22 | 56.65 | 56.94 | 55.00 | 56.94 | +0.512% | 7,931 | +39.919% | |
| 2025-10-21 | 55.02 | 56.65 | 55.02 | 56.65 | +2.109% | 5,815 | +40.635% | |
| 2025-10-20 | 56.11 | 56.11 | 54.79 | 55.48 | +1.130% | 5,475 | +43.601% | |
| 2025-10-17 | 53.03 | 54.86 | 53.03 | 54.86 | +3.159% | 8,117 | +45.224% | |
| 2025-10-16 | 53.99 | 54.00 | 52.70 | 53.18 | -2.903% | 10,605 | +49.812% | |
| 2025-10-15 | 55.82 | 55.82 | 54.28 | 54.77 | -2.406% | 6,864 | +45.463% | |
| 2025-10-14 | 53.49 | 56.12 | 52.63 | 56.12 | +3.257% | 7,982 | +41.964% | |
| 2025-10-13 | 55.61 | 55.61 | 54.25 | 54.35 | +0.166% | 5,521 | +46.587% | |
| 2025-10-10 | 56.30 | 56.30 | 54.25 | 54.26 | -3.572% | 11,195 | +46.830% | |
| 2025-10-09 | 57.60 | 59.00 | 55.70 | 56.27 | -2.105% | 9,766 | +41.585% | |
| 2025-10-08 | 56.50 | 57.49 | 56.50 | 57.48 | +2.314% | 10,378 | +38.605% | |
| 2025-10-07 | 57.70 | 58.00 | 56.17 | 56.18 | -2.870% | 12,392 | +41.812% | |
| 2025-10-06 | 56.64 | 58.87 | 56.64 | 57.84 | +1.367% | 15,032 | +37.742% | |
| 2025-10-03 | 57.67 | 58.20 | 56.58 | 57.06 | +0.018% | 7,385 | +39.625% | |
| 2025-10-02 | 59.50 | 59.52 | 57.00 | 57.05 | -5.546% | 10,601 | +39.649% | |
| 2025-10-01 | 59.60 | 60.75 | 59.60 | 60.40 | +0.199% | 13,244 | +31.904% | |
| 2025-09-30 | 59.92 | 60.49 | 59.20 | 60.28 | -0.017% | 9,493 | +32.167% | |
| 2025-09-29 | 60.88 | 60.88 | 60.01 | 60.29 | -1.952% | 3,825 | +32.145% | |
| 2025-09-26 | 61.48 | 62.86 | 60.63 | 61.49 | +0.261% | 6,339 | +29.566% | |
| 2025-09-25 | 61.46 | 63.50 | 60.23 | 61.33 | +1.205% | 5,618 | +29.904% | |
| 2025-09-24 | 61.29 | 61.39 | 60.40 | 60.60 | -3.349% | 4,058 | +31.469% | |
| 2025-09-23 | 62.48 | 62.94 | 61.11 | 62.70 | +0.032% | 10,986 | +27.065% | |
| 2025-09-22 | 63.54 | 63.54 | 62.64 | 62.68 | -0.933% | 5,594 | +27.106% | |
| 2025-09-19 | 64.32 | 64.53 | 62.61 | 63.27 | -2.587% | 27,396 | +25.921% | |
| 2025-09-18 | 62.65 | 64.98 | 61.39 | 64.95 | +5.148% | 8,879 | +22.664% | |
| 2025-09-17 | 61.07 | 63.98 | 61.07 | 61.77 | -1.121% | 11,637 | +28.978% | |
| 2025-09-16 | 59.00 | 62.54 | 59.00 | 62.47 | -0.684% | 9,960 | +27.533% | |
| 2025-09-15 | 62.35 | 64.09 | 62.16 | 62.90 | -2.707% | 8,290 | +26.661% | |
| 2025-09-12 | 63.90 | 65.80 | 63.90 | 64.65 | +0.968% | 14,005 | +23.233% | Div $0.500 |
| 2025-09-11 | 63.23 | 64.70 | 62.67 | 64.03 | +2.843% | 12,735 | +24.426% | |
| 2025-09-10 | 61.79 | 63.00 | 61.34 | 62.26 | +1.749% | 10,327 | +27.963% | |
| 2025-09-09 | 63.12 | 63.50 | 61.00 | 61.19 | -2.362% | 8,182 | +30.201% | |
| 2025-09-08 | 62.00 | 63.11 | 61.43 | 62.67 | +2.052% | 10,187 | +27.126% | |
| 2025-09-05 | 60.72 | 61.41 | 60.72 | 61.41 | -0.647% | 3,150 | +29.735% | |
| 2025-09-04 | 60.77 | 61.85 | 59.23 | 61.81 | +2.931% | 4,509 | +28.895% | |
| 2025-09-03 | 59.90 | 60.53 | 59.55 | 60.05 | +0.351% | 6,756 | +32.673% | |
| 2025-09-02 | 58.54 | 61.00 | 58.12 | 59.84 | -0.200% | 15,527 | +33.138% | |
| 2025-08-29 | 60.20 | 60.20 | 59.76 | 59.96 | -0.876% | 5,988 | +32.872% | |
| 2025-08-28 | 61.11 | 61.60 | 60.49 | 60.49 | -2.640% | 2,876 | +31.708% | |
| 2025-08-27 | 61.22 | 62.45 | 61.22 | 62.13 | +0.291% | 4,825 | +28.231% | |
| 2025-08-26 | 61.25 | 62.15 | 61.25 | 61.95 | +1.259% | 7,465 | +28.604% | |
| 2025-08-25 | 59.64 | 61.18 | 59.64 | 61.18 | +1.007% | 8,859 | +30.222% | |
| 2025-08-22 | 57.75 | 61.13 | 57.75 | 60.57 | +5.892% | 26,478 | +31.534% | |
| 2025-08-21 | 56.90 | 57.20 | 56.70 | 57.20 | +0.316% | 2,936 | +39.283% | |
| 2025-08-20 | 56.59 | 57.02 | 56.56 | 57.02 | +2.407% | 3,986 | +39.723% | |
| 2025-08-19 | 55.40 | 55.68 | 55.29 | 55.68 | -1.101% | 3,757 | +43.085% | |
| 2025-08-18 | 56.20 | 56.72 | 55.20 | 56.30 | -0.705% | 10,233 | +41.510% | |
| 2025-08-15 | 59.10 | 59.10 | 56.61 | 56.70 | -3.670% | 5,349 | +40.511% | |
| 2025-08-14 | 58.76 | 59.04 | 57.69 | 58.86 | -0.658% | 8,387 | +35.355% | |
| 2025-08-13 | 58.97 | 59.92 | 57.56 | 59.25 | +1.334% | 7,162 | +34.464% | |
| 2025-08-12 | 56.00 | 58.63 | 56.00 | 58.47 | +4.299% | 8,578 | +36.258% | |
| 2025-08-11 | 54.18 | 56.32 | 53.96 | 56.06 | +4.883% | 23,190 | +42.116% | |
| 2025-08-08 | 53.00 | 53.45 | 52.51 | 53.45 | -1.475% | 15,772 | +49.055% | |
| 2025-08-07 | 52.60 | 54.25 | 52.03 | 54.25 | +3.491% | 13,604 | +46.857% | |
| 2025-08-06 | 53.55 | 53.60 | 51.60 | 52.42 | -1.872% | 13,043 | +51.984% | |
| 2025-08-05 | 53.55 | 54.79 | 51.14 | 53.42 | -0.317% | 14,091 | +49.139% | |
| 2025-08-04 | 53.00 | 54.00 | 52.13 | 53.59 | +1.863% | 11,760 | +48.666% | |
| 2025-08-01 | 53.70 | 53.70 | 52.00 | 52.61 | -2.012% | 8,752 | +51.435% | |
| 2025-07-31 | 54.02 | 54.02 | 49.99 | 53.69 | +0.355% | 8,432 | +48.389% | |
| 2025-07-30 | 55.27 | 55.27 | 53.50 | 53.50 | -1.745% | 5,470 | +48.916% | |
| 2025-07-29 | 57.44 | 57.44 | 54.45 | 54.45 | -5.024% | 5,116 | +46.318% | |
| 2025-07-28 | 57.53 | 57.84 | 56.89 | 57.33 | -1.155% | 3,916 | +38.967% | |
| 2025-07-25 | 62.01 | 62.01 | 57.53 | 58.00 | -0.395% | 3,086 | +37.362% | |
| 2025-07-24 | 60.38 | 60.38 | 58.23 | 58.23 | -3.561% | 2,111 | +36.820% | |
| 2025-07-23 | 61.02 | 61.06 | 60.38 | 60.38 | -1.501% | 2,974 | +31.948% | |
| 2025-07-22 | 61.75 | 62.06 | 61.30 | 61.30 | +1.406% | 8,472 | +29.967% | |
| 2025-07-21 | 61.04 | 61.04 | 59.80 | 60.45 | +2.458% | 9,126 | +31.795% | |
| 2025-07-18 | 60.48 | 60.88 | 58.52 | 59.00 | -1.420% | 34,900 | +35.034% | |
| 2025-07-17 | 60.50 | 61.41 | 59.85 | 59.85 | -1.950% | 6,802 | +33.116% | |
| 2025-07-16 | 60.00 | 61.04 | 60.00 | 61.04 | +2.675% | 5,819 | +30.521% | |
| 2025-07-15 | 60.39 | 61.05 | 59.37 | 59.45 | -3.740% | 17,620 | +34.012% | |
| 2025-07-14 | 59.25 | 61.76 | 59.25 | 61.76 | +1.412% | 8,929 | +28.999% | |
| 2025-07-11 | 62.01 | 63.00 | 59.88 | 60.90 | -4.351% | 15,841 | +30.821% | |
| 2025-07-10 | 64.95 | 65.00 | 63.67 | 63.67 | -1.592% | 38,281 | +25.130% | |
| 2025-07-09 | 63.13 | 64.70 | 62.80 | 64.70 | +1.970% | 16,967 | +23.138% | |
| 2025-07-08 | 63.63 | 63.63 | 63.45 | 63.45 | +1.488% | 6,283 | +25.563% | |
| 2025-07-07 | 62.00 | 64.44 | 62.00 | 62.52 | -2.980% | 7,854 | +27.431% | |
| 2025-07-03 | 64.22 | 64.53 | 64.22 | 64.44 | +2.140% | 2,692 | +23.634% | |
| 2025-07-02 | 61.74 | 63.42 | 61.74 | 63.09 | +3.071% | 16,585 | +26.280% | |
| 2025-07-01 | 59.72 | 61.75 | 59.72 | 61.21 | +4.240% | 29,259 | +30.158% | |
| 2025-06-30 | 58.84 | 59.45 | 58.37 | 58.72 | -0.085% | 5,267 | +35.678% | |
| 2025-06-27 | 57.81 | 58.77 | 57.81 | 58.77 | +1.749% | 15,939 | +35.562% | |
| 2025-06-26 | 57.68 | 58.78 | 57.63 | 57.76 | +1.333% | 4,219 | +37.933% | |
| 2025-06-25 | 57.71 | 57.71 | 57.00 | 57.00 | -1.673% | 2,951 | +39.772% | |
| 2025-06-24 | 56.82 | 58.62 | 56.82 | 57.97 | +1.524% | 3,092 | +37.433% | |
| 2025-06-23 | 57.00 | 57.10 | 57.00 | 57.10 | +1.421% | 4,083 | +39.527% | |
| 2025-06-20 | 57.95 | 57.95 | 56.30 | 56.30 | -1.539% | 13,343 | +41.510% | |
| 2025-06-18 | 55.65 | 57.30 | 55.00 | 57.18 | +1.635% | 4,266 | +39.332% | |
| 2025-06-17 | 56.09 | 56.26 | 56.09 | 56.26 | -1.160% | 2,701 | +41.610% | |
| 2025-06-16 | 55.12 | 56.92 | 55.12 | 56.92 | +2.911% | 3,453 | +39.968% | |
| 2025-06-13 | 58.20 | 58.20 | 55.31 | 55.31 | -7.112% | 5,800 | +44.043% | 101-for-100 split |
| 2025-06-12 | 59.41 | 59.54 | 59.37 | 59.54 | +0.150% | 2,967 | +33.799% | |
| 2025-06-11 | 59.91 | 59.91 | 59.46 | 59.46 | -2.326% | 3,501 | +34.000% | |
| 2025-06-10 | 59.94 | 61.10 | 59.94 | 60.87 | +1.754% | 4,333 | +30.883% | |
| 2025-06-09 | 59.82 | 59.82 | 59.82 | 59.82 | -1.564% | 4,165 | +33.179% | |
| 2025-06-06 | 59.63 | 60.80 | 59.16 | 60.77 | +3.946% | 15,437 | +31.096% | |
| 2025-06-05 | 58.01 | 58.62 | 58.01 | 58.47 | +0.085% | 3,460 | +36.269% | |
| 2025-06-04 | 59.70 | 59.70 | 57.75 | 58.42 | -2.350% | 4,272 | +36.384% | |
| 2025-06-03 | 60.15 | 60.19 | 59.52 | 59.82 | +0.166% | 7,997 | +33.179% | |
| 2025-06-02 | 59.90 | 61.00 | 59.26 | 59.72 | -1.357% | 6,252 | +33.400% | |
| 2025-05-30 | 63.36 | 63.36 | 60.37 | 60.54 | -3.366% | 6,612 | +31.589% | |
| 2025-05-29 | 61.48 | 62.65 | 61.48 | 62.65 | +0.572% | 6,887 | +27.160% | |
| 2025-05-28 | 61.43 | 64.16 | 61.43 | 62.30 | +2.894% | 10,360 | +27.887% | |
| 2025-05-27 | 58.91 | 60.54 | 58.91 | 60.54 | +3.556% | 4,136 | +31.589% | |
| 2025-05-23 | 60.97 | 61.95 | 58.47 | 58.47 | -5.581% | 6,870 | +36.269% | |
| 2025-05-22 | 59.39 | 61.92 | 59.26 | 61.92 | +2.390% | 13,478 | +28.664% | |
| 2025-05-21 | 61.90 | 61.90 | 59.30 | 60.48 | -2.599% | 15,579 | +31.740% | |
| 2025-05-20 | 62.18 | 62.77 | 60.94 | 62.09 | -0.444% | 10,228 | +28.316% | |
| 2025-05-19 | 59.36 | 62.37 | 58.90 | 62.37 | +4.878% | 10,532 | +27.745% | |
| 2025-05-16 | 59.91 | 60.62 | 58.63 | 59.47 | -0.940% | 9,937 | +33.977% | |
| 2025-05-15 | 58.17 | 60.29 | 58.11 | 60.03 | +2.554% | 14,099 | +32.718% | |
| 2025-05-14 | 58.61 | 58.79 | 57.39 | 58.53 | -0.622% | 11,879 | +36.107% | |
| 2025-05-13 | 57.72 | 58.90 | 57.72 | 58.90 | +2.675% | 7,841 | +35.261% | |
| 2025-05-12 | 56.68 | 58.39 | 56.68 | 57.37 | +3.372% | 4,517 | +38.879% | |
| 2025-05-09 | 55.69 | 56.21 | 55.49 | 55.49 | -2.233% | 3,014 | +43.562% | |
| 2025-05-08 | 57.22 | 57.22 | 56.76 | 56.76 | -0.693% | 3,835 | +40.357% | |
| 2025-05-07 | 58.02 | 58.02 | 56.82 | 57.16 | -0.035% | 5,602 | +39.385% | |
| 2025-05-06 | 54.65 | 57.18 | 54.65 | 57.18 | +1.316% | 6,215 | +39.336% | |
| 2025-05-05 | 55.56 | 57.93 | 55.55 | 56.44 | +0.885% | 10,205 | +41.170% | |
| 2025-05-02 | 54.84 | 55.94 | 54.84 | 55.94 | +4.378% | 5,866 | +42.419% | |
| 2025-05-01 | 52.57 | 53.83 | 52.57 | 53.59 | -0.551% | 6,144 | +48.654% | |
| 2025-04-30 | 52.48 | 54.40 | 52.48 | 53.89 | -1.000% | 26,040 | +47.835% | |
| 2025-04-29 | 53.65 | 54.92 | 53.49 | 54.44 | +0.457% | 9,015 | +46.356% | |
| 2025-04-28 | 54.21 | 54.21 | 53.21 | 54.19 | -1.741% | 3,598 | +47.025% | |
| 2025-04-25 | 55.37 | 56.29 | 55.15 | 55.15 | -2.006% | 5,334 | +44.464% | |
| 2025-04-24 | 56.44 | 57.12 | 55.61 | 56.28 | -0.298% | 9,657 | +41.567% | |
| 2025-04-23 | 57.67 | 58.61 | 56.38 | 56.45 | -0.973% | 12,853 | +41.145% | |
| 2025-04-22 | 55.41 | 57.00 | 55.41 | 57.00 | +4.635% | 5,939 | +39.772% | |
| 2025-04-21 | 52.96 | 54.68 | 52.30 | 54.48 | -1.592% | 4,555 | +46.250% | |
| 2025-04-17 | 56.65 | 56.65 | 54.95 | 55.36 | -2.118% | 7,835 | +43.922% | |
| 2025-04-16 | 54.93 | 56.58 | 54.39 | 56.55 | +3.329% | 9,489 | +40.873% | |
| 2025-04-15 | 54.17 | 54.73 | 53.53 | 54.73 | 0.000% | 9,683 | +45.562% |