EFSC
Enterprise Financial Services Corporation
stockNASDAQ
Market OpenOct 21, 2026 9:56:08 AM EDT
60.54USD-0.017%(-0.01)8,321
Pre-marketOct 21, 2026 9:29:30 AM EDT
60.60USD+0.083%(+0.05)
EFSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 60.42 | 60.55 | 60.14 | 60.54 | -0.017% | 8,321 | 0.000% | |
| 2026-10-20 | 59.69 | 61.00 | 59.69 | 60.55 | +1.936% | 137,226 | -0.017% | |
| 2026-10-19 | 59.82 | 59.84 | 59.24 | 59.40 | -0.735% | 121,344 | +1.919% | |
| 2026-10-16 | 59.12 | 60.62 | 59.12 | 59.84 | +0.962% | 181,521 | +1.170% | |
| 2026-10-15 | 59.03 | 59.71 | 58.66 | 59.27 | +1.074% | 193,886 | +2.143% | |
| 2026-10-14 | 58.28 | 59.00 | 58.04 | 58.64 | -0.845% | 283,055 | +3.240% | |
| 2026-10-13 | 59.86 | 60.15 | 58.59 | 59.14 | -0.588% | 224,675 | +2.367% | |
| 2026-10-12 | 58.59 | 59.74 | 58.59 | 59.49 | +1.536% | 190,860 | +1.765% | |
| 2026-10-09 | 59.10 | 59.10 | 58.50 | 58.59 | -1.247% | 118,481 | +3.328% | |
| 2026-10-08 | 58.59 | 59.64 | 58.30 | 59.33 | +1.004% | 162,413 | +2.039% | |
| 2026-10-07 | 59.00 | 59.08 | 58.45 | 58.74 | -1.459% | 209,215 | +3.064% | |
| 2026-10-06 | 60.08 | 60.47 | 59.56 | 59.61 | -0.351% | 165,966 | +1.560% | |
| 2026-10-05 | 60.13 | 60.13 | 59.52 | 59.82 | -0.433% | 219,553 | +1.204% | |
| 2026-10-02 | 60.01 | 60.88 | 59.73 | 60.08 | +0.975% | 159,747 | +0.766% | |
| 2026-10-01 | 58.63 | 59.52 | 57.68 | 59.50 | +0.933% | 218,075 | +1.748% | |
| 2026-09-30 | 59.30 | 59.97 | 58.60 | 58.95 | -0.624% | 259,902 | +2.697% | |
| 2026-09-29 | 60.18 | 60.44 | 59.05 | 59.32 | -1.380% | 216,255 | +2.057% | |
| 2026-09-28 | 60.79 | 60.91 | 60.10 | 60.15 | -1.280% | 238,036 | +0.648% | |
| 2026-09-25 | 61.02 | 61.41 | 60.63 | 60.93 | +0.395% | 304,910 | -0.640% | |
| 2026-09-24 | 60.22 | 60.76 | 59.93 | 60.69 | +1.412% | 307,516 | -0.247% | |
| 2026-09-23 | 60.33 | 60.48 | 59.80 | 59.84 | -0.902% | 227,259 | +1.161% | |
| 2026-09-22 | 61.52 | 61.65 | 60.35 | 60.39 | -0.968% | 439,105 | +0.248% | |
| 2026-09-21 | 61.93 | 61.99 | 60.94 | 60.98 | -1.006% | 249,801 | -0.722% | |
| 2026-09-18 | 61.62 | 61.95 | 60.87 | 61.60 | -0.869% | 1,397,786 | -1.721% | |
| 2026-09-17 | 62.83 | 62.83 | 61.80 | 62.14 | +0.145% | 299,062 | -2.575% | |
| 2026-09-16 | 63.07 | 63.30 | 61.04 | 62.05 | -1.695% | 384,873 | -2.434% | |
| 2026-09-15 | 63.77 | 64.20 | 62.90 | 63.12 | -1.590% | 394,229 | -4.087% | Div $0.350 |
| 2026-09-14 | 64.20 | 64.53 | 63.52 | 64.14 | +0.016% | 228,958 | -5.613% | |
| 2026-09-11 | 64.56 | 64.60 | 63.50 | 64.13 | +0.329% | 214,698 | -5.598% | |
| 2026-09-10 | 63.34 | 63.96 | 62.84 | 63.92 | +0.725% | 180,911 | -5.288% | |
| 2026-09-09 | 63.46 | 63.94 | 62.82 | 63.46 | -0.844% | 197,620 | -4.601% | |
| 2026-09-08 | 64.41 | 64.46 | 63.49 | 64.00 | -1.021% | 174,248 | -5.406% | |
| 2026-09-04 | 64.20 | 64.93 | 64.20 | 64.66 | +0.341% | 212,320 | -6.372% | |
| 2026-09-03 | 64.11 | 64.59 | 64.02 | 64.44 | +1.257% | 175,766 | -6.052% | |
| 2026-09-02 | 63.15 | 64.21 | 63.06 | 63.64 | +1.338% | 300,310 | -4.871% | |
| 2026-09-01 | 62.99 | 63.51 | 62.48 | 62.80 | -0.680% | 199,272 | -3.599% | |
| 2026-08-31 | 63.50 | 63.65 | 63.10 | 63.23 | -0.566% | 201,438 | -4.254% | |
| 2026-08-28 | 63.50 | 63.88 | 63.34 | 63.59 | +0.142% | 216,580 | -4.796% | |
| 2026-08-27 | 63.00 | 63.51 | 62.50 | 63.50 | +0.237% | 128,891 | -4.661% | |
| 2026-08-26 | 63.55 | 63.91 | 63.33 | 63.35 | -0.047% | 198,270 | -4.436% | |
| 2026-08-25 | 63.64 | 63.88 | 63.16 | 63.38 | -0.220% | 147,007 | -4.481% | |
| 2026-08-24 | 63.82 | 64.44 | 63.34 | 63.52 | -0.236% | 129,965 | -4.691% | |
| 2026-08-21 | 64.24 | 64.73 | 63.34 | 63.67 | -0.531% | 167,608 | -4.916% | |
| 2026-08-20 | 63.40 | 64.11 | 63.16 | 64.01 | +0.660% | 169,090 | -5.421% | |
| 2026-08-19 | 65.39 | 65.48 | 63.48 | 63.59 | -2.827% | 223,217 | -4.796% | |
| 2026-08-18 | 66.12 | 66.12 | 65.16 | 65.44 | -0.788% | 161,302 | -7.488% | |
| 2026-08-17 | 66.17 | 66.62 | 65.79 | 65.96 | -0.708% | 178,483 | -8.217% | |
| 2026-08-14 | 66.18 | 66.87 | 64.29 | 66.43 | -0.030% | 183,654 | -8.866% | |
| 2026-08-13 | 66.95 | 67.26 | 66.42 | 66.45 | -0.165% | 195,519 | -8.894% | |
| 2026-08-12 | 66.35 | 66.73 | 65.88 | 66.56 | +0.529% | 194,775 | -9.044% | |
| 2026-08-11 | 65.74 | 66.52 | 65.47 | 66.21 | +0.807% | 162,341 | -8.564% | |
| 2026-08-10 | 65.48 | 66.18 | 64.69 | 65.68 | -0.349% | 228,561 | -7.826% | |
| 2026-08-07 | 66.26 | 66.33 | 65.56 | 65.91 | -0.708% | 150,820 | -8.147% | |
| 2026-08-06 | 67.28 | 67.41 | 66.28 | 66.38 | -0.748% | 284,960 | -8.798% | |
| 2026-08-05 | 67.45 | 67.63 | 66.73 | 66.88 | -0.624% | 256,300 | -9.480% | |
| 2026-08-04 | 66.77 | 67.97 | 66.56 | 67.30 | +0.749% | 223,249 | -10.045% | |
| 2026-08-03 | 66.85 | 67.55 | 66.51 | 66.80 | +0.739% | 196,767 | -9.371% | |
| 2026-07-31 | 66.03 | 66.55 | 65.72 | 66.31 | +0.546% | 199,736 | -8.702% | |
| 2026-07-30 | 66.45 | 66.75 | 65.88 | 65.95 | -0.363% | 161,662 | -8.203% | |
| 2026-07-29 | 66.57 | 66.86 | 65.94 | 66.19 | -0.794% | 233,613 | -8.536% | |
| 2026-07-28 | 66.31 | 66.83 | 65.66 | 66.72 | +1.614% | 161,076 | -9.263% | |
| 2026-07-27 | 66.12 | 66.56 | 65.58 | 65.66 | -0.500% | 294,892 | -7.798% | |
| 2026-07-24 | 65.14 | 66.08 | 64.95 | 65.99 | +1.461% | 228,118 | -8.259% | |
| 2026-07-23 | 59.61 | 65.09 | 59.61 | 65.04 | -0.974% | 640,133 | -6.919% | |
| 2026-07-22 | 66.42 | 66.55 | 65.33 | 65.68 | -1.618% | 330,283 | -7.826% | |
| 2026-07-21 | 66.55 | 66.88 | 65.89 | 66.76 | -0.179% | 195,675 | -9.317% | |
| 2026-07-20 | 67.23 | 67.50 | 66.22 | 66.88 | -0.757% | 211,144 | -9.480% | |
| 2026-07-17 | 67.99 | 68.44 | 66.94 | 67.39 | -1.649% | 321,115 | -10.165% | |
| 2026-07-16 | 66.30 | 68.73 | 66.30 | 68.52 | +3.348% | 245,158 | -11.646% | |
| 2026-07-15 | 65.61 | 66.55 | 65.17 | 66.30 | +1.547% | 214,774 | -8.688% | |
| 2026-07-14 | 65.83 | 66.20 | 64.75 | 65.29 | -0.881% | 132,558 | -7.275% | |
| 2026-07-13 | 65.59 | 66.70 | 65.33 | 65.87 | +0.811% | 199,734 | -8.092% | |
| 2026-07-10 | 65.07 | 65.52 | 64.97 | 65.34 | +0.415% | 174,123 | -7.346% | |
| 2026-07-09 | 64.25 | 65.53 | 64.25 | 65.07 | +1.276% | 186,502 | -6.962% | |
| 2026-07-08 | 64.59 | 64.82 | 63.58 | 64.25 | -1.215% | 271,553 | -5.774% | |
| 2026-07-07 | 65.78 | 65.97 | 65.03 | 65.04 | -0.974% | 163,970 | -6.919% | |
| 2026-07-06 | 65.46 | 66.48 | 65.09 | 65.68 | -0.182% | 126,522 | -7.826% | |
| 2026-07-02 | 67.05 | 67.16 | 65.26 | 65.80 | -1.644% | 174,310 | -7.994% | |
| 2026-07-01 | 66.08 | 67.25 | 65.79 | 66.90 | +1.548% | 270,354 | -9.507% | |
| 2026-06-30 | 66.03 | 66.09 | 65.49 | 65.88 | -0.348% | 175,119 | -8.106% | |
| 2026-06-29 | 66.43 | 66.65 | 65.36 | 66.11 | -1.122% | 248,023 | -8.425% | |
| 2026-06-26 | 65.87 | 67.53 | 65.75 | 66.86 | +2.045% | 1,176,817 | -9.453% | |
| 2026-06-25 | 65.51 | 66.18 | 64.87 | 65.52 | -0.015% | 233,333 | -7.601% | |
| 2026-06-24 | 64.67 | 65.81 | 64.55 | 65.53 | +1.330% | 276,279 | -7.615% | |
| 2026-06-23 | 63.37 | 64.77 | 62.86 | 64.67 | +2.213% | 222,554 | -6.386% | |
| 2026-06-22 | 62.41 | 63.38 | 62.41 | 63.27 | +1.868% | 272,191 | -4.315% | |
| 2026-06-18 | 62.63 | 63.12 | 61.84 | 62.11 | +0.226% | 862,877 | -2.528% | |
| 2026-06-17 | 62.56 | 63.51 | 61.16 | 61.97 | -1.196% | 314,053 | -2.308% | |
| 2026-06-16 | 63.21 | 63.95 | 62.42 | 62.72 | -0.080% | 196,262 | -3.476% | |
| 2026-06-15 | 64.19 | 64.56 | 62.53 | 62.77 | -2.212% | 211,155 | -3.553% | Div $0.340 |
| 2026-06-12 | 63.37 | 64.35 | 63.37 | 64.19 | +1.454% | 185,078 | -5.686% | |
| 2026-06-11 | 63.41 | 63.68 | 62.59 | 63.27 | +0.349% | 192,083 | -4.315% | |
| 2026-06-10 | 62.98 | 63.61 | 62.65 | 63.05 | +0.928% | 225,044 | -3.981% | |
| 2026-06-09 | 62.25 | 63.50 | 61.61 | 62.47 | +1.051% | 186,698 | -3.089% | |
| 2026-06-08 | 61.48 | 62.16 | 61.36 | 61.82 | +0.774% | 183,190 | -2.071% | |
| 2026-06-05 | 60.94 | 61.97 | 60.94 | 61.34 | +0.500% | 159,413 | -1.312% | |
| 2026-06-04 | 59.62 | 61.18 | 59.62 | 61.04 | +3.475% | 173,317 | -0.819% | |
| 2026-06-03 | 60.37 | 60.60 | 58.90 | 58.99 | -2.913% | 210,159 | +2.628% | |
| 2026-06-02 | 59.42 | 61.00 | 59.38 | 60.76 | +1.810% | 229,392 | -0.362% | |
| 2026-06-01 | 60.17 | 60.49 | 59.34 | 59.68 | -1.534% | 181,571 | +1.441% | |
| 2026-05-29 | 60.25 | 60.84 | 59.90 | 60.61 | +0.547% | 203,552 | -0.115% | |
| 2026-05-28 | 60.38 | 60.55 | 59.63 | 60.28 | -0.544% | 254,401 | +0.431% | |
| 2026-05-27 | 61.57 | 61.89 | 60.01 | 60.61 | -1.383% | 167,842 | -0.115% | |
| 2026-05-26 | 60.93 | 61.79 | 59.27 | 61.46 | +1.036% | 166,540 | -1.497% | |
| 2026-05-22 | 60.79 | 61.35 | 59.86 | 60.83 | +0.231% | 208,899 | -0.477% | |
| 2026-05-21 | 60.05 | 60.81 | 59.46 | 60.69 | +0.430% | 197,562 | -0.247% | |
| 2026-05-20 | 59.50 | 60.74 | 59.16 | 60.43 | +1.631% | 243,635 | +0.182% | |
| 2026-05-19 | 59.24 | 59.79 | 58.36 | 59.46 | -0.067% | 241,047 | +1.816% | |
| 2026-05-18 | 58.37 | 59.59 | 56.70 | 59.50 | +2.041% | 182,452 | +1.748% | |
| 2026-05-15 | 59.27 | 59.27 | 58.06 | 58.31 | -1.785% | 218,089 | +3.824% | |
| 2026-05-14 | 58.82 | 59.56 | 58.66 | 59.37 | +1.522% | 252,682 | +1.971% | |
| 2026-05-13 | 58.70 | 59.05 | 58.23 | 58.48 | -0.999% | 247,328 | +3.523% | |
| 2026-05-12 | 59.17 | 59.32 | 57.79 | 59.07 | -0.034% | 249,006 | +2.489% | |
| 2026-05-11 | 59.90 | 60.39 | 58.77 | 59.09 | -1.237% | 265,906 | +2.454% | |
| 2026-05-08 | 59.48 | 60.05 | 59.48 | 59.83 | +0.453% | 207,207 | +1.187% | |
| 2026-05-07 | 59.53 | 60.27 | 59.35 | 59.56 | +0.134% | 398,688 | +1.645% | |
| 2026-05-06 | 59.77 | 60.33 | 59.28 | 59.48 | +0.371% | 200,193 | +1.782% | |
| 2026-05-05 | 58.26 | 59.57 | 57.98 | 59.26 | +1.961% | 152,742 | +2.160% | |
| 2026-05-04 | 58.30 | 58.91 | 57.69 | 58.12 | -1.308% | 236,225 | +4.164% | |
| 2026-05-01 | 57.86 | 59.02 | 57.03 | 58.89 | +1.851% | 200,586 | +2.802% | |
| 2026-04-30 | 57.26 | 58.28 | 57.18 | 57.82 | +0.469% | 334,695 | +4.704% | |
| 2026-04-29 | 58.92 | 59.35 | 57.31 | 57.55 | -3.082% | 375,018 | +5.195% | |
| 2026-04-28 | 60.30 | 60.90 | 59.30 | 59.38 | -0.686% | 475,087 | +1.954% | |
| 2026-04-27 | 58.60 | 60.09 | 58.60 | 59.79 | +1.632% | 393,382 | +1.254% | |
| 2026-04-24 | 57.41 | 59.50 | 57.07 | 58.83 | +1.994% | 396,339 | +2.907% | |
| 2026-04-23 | 58.67 | 59.52 | 56.93 | 57.68 | +0.208% | 432,314 | +4.958% | |
| 2026-04-22 | 57.73 | 57.97 | 56.99 | 57.56 | +0.052% | 168,640 | +5.177% | |
| 2026-04-21 | 58.35 | 58.76 | 57.30 | 57.53 | -1.641% | 224,181 | +5.232% | |
| 2026-04-20 | 58.59 | 59.10 | 58.16 | 58.49 | -0.307% | 162,544 | +3.505% | |
| 2026-04-17 | 58.20 | 59.68 | 57.54 | 58.67 | +2.337% | 252,221 | +3.187% | |
| 2026-04-16 | 57.54 | 57.77 | 57.13 | 57.33 | -0.865% | 156,710 | +5.599% | |
| 2026-04-15 | 58.21 | 58.27 | 57.48 | 57.83 | -0.806% | 133,195 | +4.686% | |
| 2026-04-14 | 57.71 | 58.55 | 57.02 | 58.30 | +0.483% | 207,732 | +3.842% | |
| 2026-04-13 | 57.80 | 58.78 | 57.26 | 58.02 | +0.259% | 166,752 | +4.343% | |
| 2026-04-10 | 58.80 | 58.80 | 56.78 | 57.87 | -1.948% | 204,199 | +4.614% | |
| 2026-04-09 | 57.69 | 59.39 | 55.84 | 59.02 | +1.549% | 270,010 | +2.575% | |
| 2026-04-08 | 57.78 | 58.16 | 57.48 | 58.12 | +3.343% | 444,434 | +4.164% | |
| 2026-04-07 | 55.19 | 56.41 | 55.19 | 56.24 | +1.187% | 352,596 | +7.646% | |
| 2026-04-06 | 54.69 | 55.70 | 54.61 | 55.58 | +1.572% | 215,966 | +8.924% | |
| 2026-04-02 | 53.87 | 54.83 | 53.74 | 54.72 | +0.073% | 269,308 | +10.636% | |
| 2026-04-01 | 54.19 | 55.34 | 54.19 | 54.68 | +1.053% | 214,096 | +10.717% | |
| 2026-03-31 | 54.21 | 54.63 | 53.02 | 54.11 | +0.390% | 310,534 | +11.883% | |
| 2026-03-30 | 53.85 | 54.20 | 53.09 | 53.90 | +1.107% | 394,569 | +12.319% | |
| 2026-03-27 | 54.01 | 54.12 | 53.13 | 53.31 | -1.841% | 380,314 | +13.562% | |
| 2026-03-26 | 53.89 | 54.44 | 53.63 | 54.31 | -0.018% | 411,224 | +11.471% | |
| 2026-03-25 | 54.67 | 54.88 | 53.97 | 54.32 | +0.258% | 356,357 | +11.451% | |
| 2026-03-24 | 53.80 | 54.96 | 53.80 | 54.18 | -0.386% | 299,011 | +11.739% | |
| 2026-03-23 | 54.37 | 55.16 | 53.64 | 54.39 | +2.720% | 354,645 | +11.307% | |
| 2026-03-20 | 53.15 | 53.19 | 52.45 | 52.95 | -0.339% | 1,029,204 | +14.334% | |
| 2026-03-19 | 52.24 | 53.32 | 51.79 | 53.13 | +1.181% | 268,656 | +13.947% | |
| 2026-03-18 | 52.59 | 52.89 | 52.35 | 52.51 | -0.737% | 376,041 | +15.292% | |
| 2026-03-17 | 53.49 | 53.61 | 52.58 | 52.90 | -0.358% | 316,753 | +14.442% | |
| 2026-03-16 | 53.92 | 53.92 | 52.98 | 53.09 | -0.450% | 290,273 | +14.033% | |
| 2026-03-13 | 54.01 | 54.75 | 52.85 | 53.33 | -1.058% | 117,485 | +13.520% | Div $0.330 |
| 2026-03-12 | 52.59 | 53.98 | 52.55 | 53.90 | +0.223% | 143,298 | +12.319% | |
| 2026-03-11 | 53.67 | 54.25 | 53.15 | 53.78 | -0.775% | 136,685 | +12.570% | |
| 2026-03-10 | 53.76 | 55.54 | 53.25 | 54.20 | +0.315% | 231,199 | +11.697% | |
| 2026-03-09 | 53.49 | 58.77 | 52.30 | 54.03 | -0.990% | 262,862 | +12.049% | |
| 2026-03-06 | 54.53 | 55.64 | 53.47 | 54.57 | -2.658% | 240,098 | +10.940% | |
| 2026-03-05 | 56.07 | 57.52 | 55.59 | 56.06 | -1.198% | 188,148 | +7.991% | |
| 2026-03-04 | 57.03 | 57.10 | 56.34 | 56.74 | -0.158% | 261,172 | +6.697% | |
| 2026-03-03 | 56.20 | 57.39 | 55.61 | 56.83 | -1.320% | 165,371 | +6.528% | |
| 2026-03-02 | 56.24 | 58.45 | 56.24 | 57.59 | +0.858% | 196,079 | +5.122% | |
| 2026-02-27 | 57.92 | 59.16 | 56.49 | 57.10 | -3.220% | 258,491 | +6.025% | |
| 2026-02-26 | 59.30 | 60.48 | 58.34 | 59.00 | +0.085% | 179,335 | +2.610% | |
| 2026-02-25 | 57.93 | 58.95 | 57.55 | 58.95 | +2.397% | 122,707 | +2.697% | |
| 2026-02-24 | 57.83 | 59.25 | 56.95 | 57.57 | -0.398% | 167,742 | +5.159% | |
| 2026-02-23 | 61.40 | 61.40 | 57.40 | 57.80 | -5.924% | 240,318 | +4.740% | |
| 2026-02-20 | 60.60 | 61.50 | 60.02 | 61.44 | +1.403% | 262,679 | -1.465% | |
| 2026-02-19 | 60.62 | 61.40 | 58.57 | 60.59 | -0.786% | 395,318 | -0.083% | |
| 2026-02-18 | 61.10 | 62.16 | 60.84 | 61.07 | -0.310% | 420,376 | -0.868% | |
| 2026-02-17 | 60.92 | 61.54 | 60.33 | 61.26 | +0.773% | 190,184 | -1.175% | |
| 2026-02-13 | 60.15 | 60.97 | 59.55 | 60.79 | +0.846% | 180,156 | -0.411% | |
| 2026-02-12 | 59.80 | 60.31 | 59.05 | 60.28 | +1.721% | 204,711 | +0.431% | |
| 2026-02-11 | 59.71 | 60.19 | 58.93 | 59.26 | +0.068% | 178,647 | +2.160% | |
| 2026-02-10 | 59.86 | 60.50 | 58.73 | 59.22 | -1.201% | 139,748 | +2.229% | |
| 2026-02-09 | 59.76 | 60.37 | 59.76 | 59.94 | +0.083% | 168,362 | +1.001% | |
| 2026-02-06 | 59.62 | 60.36 | 59.38 | 59.89 | +1.371% | 159,767 | +1.085% | |
| 2026-02-05 | 59.60 | 60.13 | 58.48 | 59.08 | -0.789% | 146,646 | +2.471% | |
| 2026-02-04 | 59.25 | 60.19 | 59.03 | 59.55 | +1.327% | 167,148 | +1.662% | |
| 2026-02-03 | 58.64 | 60.00 | 57.63 | 58.77 | +0.102% | 191,027 | +3.012% | |
| 2026-02-02 | 57.12 | 59.05 | 56.52 | 58.71 | +2.371% | 189,830 | +3.117% | |
| 2026-01-30 | 56.17 | 57.47 | 56.10 | 57.35 | +1.057% | 164,617 | +5.562% | |
| 2026-01-29 | 56.13 | 57.42 | 55.38 | 56.75 | +1.150% | 133,665 | +6.678% | |
| 2026-01-28 | 57.11 | 57.11 | 55.67 | 56.10 | -1.674% | 286,405 | +7.905% | |
| 2026-01-27 | 56.21 | 57.30 | 56.02 | 57.06 | +2.039% | 254,010 | +6.099% | |
| 2026-01-26 | 55.51 | 56.37 | 54.78 | 55.92 | +0.557% | 245,087 | +8.262% | |
| 2026-01-23 | 57.57 | 57.73 | 55.36 | 55.61 | -4.005% | 162,258 | +8.865% | |
| 2026-01-22 | 57.83 | 58.70 | 57.67 | 57.93 | +0.069% | 199,364 | +4.505% | |
| 2026-01-21 | 55.42 | 57.98 | 55.39 | 57.89 | +5.121% | 263,495 | +4.578% | |
| 2026-01-20 | 55.02 | 55.48 | 54.73 | 55.07 | -0.739% | 122,072 | +9.933% | |
| 2026-01-16 | 56.13 | 56.30 | 55.33 | 55.48 | -1.299% | 141,589 | +9.120% | |
| 2026-01-15 | 55.03 | 56.49 | 53.14 | 56.21 | +2.144% | 128,309 | +7.703% | |
| 2026-01-14 | 54.23 | 55.09 | 54.11 | 55.03 | +1.326% | 140,828 | +10.013% | |
| 2026-01-13 | 54.89 | 54.89 | 54.00 | 54.31 | -0.786% | 101,429 | +11.471% | |
| 2026-01-12 | 54.45 | 54.79 | 54.02 | 54.74 | -0.182% | 142,864 | +10.596% | |
| 2026-01-09 | 55.82 | 56.05 | 54.48 | 54.84 | -1.826% | 151,571 | +10.394% | |
| 2026-01-08 | 54.12 | 56.25 | 53.98 | 55.86 | +2.759% | 138,077 | +8.378% | |
| 2026-01-07 | 54.78 | 55.07 | 54.02 | 54.36 | -1.200% | 131,504 | +11.369% | |
| 2026-01-06 | 54.74 | 55.15 | 54.46 | 55.02 | -0.109% | 141,542 | +10.033% | |
| 2026-01-05 | 53.94 | 55.68 | 53.87 | 55.08 | +1.906% | 172,357 | +9.913% | |
| 2026-01-02 | 54.14 | 54.34 | 53.26 | 54.05 | +0.093% | 120,698 | +12.007% | |
| 2025-12-31 | 54.93 | 55.04 | 53.91 | 54.00 | -1.442% | 141,300 | +12.111% | |
| 2025-12-30 | 55.03 | 55.14 | 54.57 | 54.79 | -0.599% | 209,610 | +10.495% | |
| 2025-12-29 | 55.46 | 55.48 | 54.95 | 55.12 | -0.613% | 178,059 | +9.833% | |
| 2025-12-26 | 55.50 | 55.66 | 55.16 | 55.46 | -0.072% | 121,430 | +9.160% | |
| 2025-12-24 | 55.40 | 55.63 | 55.25 | 55.50 | +0.181% | 104,397 | +9.081% | |
| 2025-12-23 | 55.78 | 56.20 | 55.32 | 55.40 | -1.071% | 211,223 | +9.278% | |
| 2025-12-22 | 55.75 | 56.58 | 55.63 | 56.00 | +0.376% | 153,343 | +8.107% | |
| 2025-12-19 | 56.74 | 56.95 | 55.24 | 55.79 | -1.674% | 490,940 | +8.514% | |
| 2025-12-18 | 56.55 | 56.91 | 55.96 | 56.74 | +1.069% | 213,369 | +6.697% | |
| 2025-12-17 | 56.48 | 57.27 | 55.93 | 56.14 | -0.795% | 190,266 | +7.838% | |
| 2025-12-16 | 56.98 | 57.42 | 56.46 | 56.59 | -0.264% | 239,537 | +6.980% | |
| 2025-12-15 | 56.86 | 57.19 | 56.49 | 56.74 | +0.053% | 354,819 | +6.697% | Div $0.320 |
| 2025-12-12 | 57.44 | 57.61 | 56.13 | 56.71 | -0.822% | 316,005 | +6.754% | |
| 2025-12-11 | 57.30 | 58.24 | 57.13 | 57.18 | -0.296% | 168,862 | +5.876% | |
| 2025-12-10 | 55.18 | 57.50 | 55.18 | 57.35 | +3.745% | 304,369 | +5.562% | |
| 2025-12-09 | 55.79 | 56.50 | 55.09 | 55.28 | -0.718% | 168,849 | +9.515% | |
| 2025-12-08 | 55.57 | 56.32 | 55.26 | 55.68 | +0.833% | 155,627 | +8.728% | |
| 2025-12-05 | 55.43 | 55.88 | 55.08 | 55.22 | -0.897% | 145,123 | +9.634% | |
| 2025-12-04 | 55.53 | 56.20 | 54.39 | 55.72 | -0.251% | 89,078 | +8.650% | |
| 2025-12-03 | 55.04 | 55.98 | 54.04 | 55.86 | +2.009% | 186,680 | +8.378% | |
| 2025-12-02 | 55.55 | 55.72 | 54.66 | 54.76 | -0.725% | 95,213 | +10.555% | |
| 2025-12-01 | 54.24 | 55.50 | 54.24 | 55.16 | +1.007% | 105,362 | +9.753% | |
| 2025-11-28 | 54.99 | 55.38 | 54.39 | 54.61 | -0.727% | 53,120 | +10.859% | |
| 2025-11-26 | 55.07 | 55.46 | 54.82 | 55.01 | -0.632% | 106,987 | +10.053% | |
| 2025-11-25 | 54.08 | 55.56 | 54.08 | 55.36 | +2.900% | 142,515 | +9.357% | |
| 2025-11-24 | 53.87 | 54.26 | 53.30 | 53.80 | -0.499% | 99,919 | +12.528% | |
| 2025-11-21 | 52.74 | 54.72 | 51.88 | 54.07 | +2.795% | 143,966 | +11.966% | |
| 2025-11-20 | 52.96 | 53.62 | 52.23 | 52.60 | +0.114% | 119,283 | +15.095% | |
| 2025-11-19 | 52.09 | 52.67 | 52.08 | 52.54 | +0.671% | 101,302 | +15.226% | |
| 2025-11-18 | 51.91 | 52.73 | 51.80 | 52.19 | +0.385% | 138,531 | +15.999% | |
| 2025-11-17 | 53.32 | 53.52 | 51.91 | 51.99 | -2.768% | 193,026 | +16.445% | |
| 2025-11-14 | 52.78 | 53.73 | 51.40 | 53.47 | +1.058% | 156,291 | +13.222% | |
| 2025-11-13 | 52.81 | 53.42 | 52.58 | 52.91 | -0.132% | 180,287 | +14.421% | |
| 2025-11-12 | 53.54 | 54.00 | 52.84 | 52.98 | -0.787% | 155,010 | +14.270% | |
| 2025-11-11 | 53.47 | 53.80 | 51.18 | 53.40 | -0.131% | 114,061 | +13.371% | |
| 2025-11-10 | 53.06 | 53.61 | 52.85 | 53.47 | +1.384% | 118,219 | +13.222% | |
| 2025-11-07 | 52.96 | 53.16 | 52.10 | 52.74 | -0.284% | 189,688 | +14.790% | |
| 2025-11-06 | 53.55 | 53.91 | 52.85 | 52.89 | -1.691% | 92,021 | +14.464% | |
| 2025-11-05 | 53.25 | 53.97 | 52.68 | 53.80 | +1.261% | 126,049 | +12.528% | |
| 2025-11-04 | 52.14 | 53.35 | 51.77 | 53.13 | +1.412% | 183,853 | +13.947% | |
| 2025-11-03 | 52.06 | 52.80 | 51.37 | 52.39 | +0.038% | 203,170 | +15.556% | |
| 2025-10-31 | 52.49 | 52.84 | 51.96 | 52.37 | -0.229% | 207,116 | +15.601% | |
| 2025-10-30 | 52.46 | 53.55 | 52.41 | 52.49 | +0.229% | 155,224 | +15.336% | |
| 2025-10-29 | 53.75 | 54.42 | 52.19 | 52.37 | -2.929% | 241,051 | +15.601% | |
| 2025-10-28 | 54.12 | 54.75 | 53.01 | 53.95 | -1.766% | 178,515 | +12.215% | |
| 2025-10-27 | 55.39 | 56.60 | 54.84 | 54.92 | -0.813% | 116,163 | +10.233% | |
| 2025-10-24 | 54.84 | 55.48 | 54.84 | 55.37 | +1.821% | 136,507 | +9.337% | |
| 2025-10-23 | 55.31 | 55.31 | 54.32 | 54.38 | -1.681% | 96,466 | +11.328% | |
| 2025-10-22 | 55.36 | 56.45 | 55.24 | 55.31 | +0.072% | 246,647 | +9.456% | |
| 2025-10-21 | 54.73 | 55.68 | 54.24 | 55.27 | +0.546% | 132,977 | +9.535% | |
| 2025-10-20 | 53.66 | 55.01 | 53.29 | 54.97 | +3.483% | 171,331 | +10.133% | |
| 2025-10-17 | 53.66 | 53.77 | 52.62 | 53.12 | +0.075% | 180,120 | +13.968% | |
| 2025-10-16 | 55.97 | 55.97 | 52.62 | 53.08 | -5.484% | 571,556 | +14.054% | |
| 2025-10-15 | 57.78 | 58.03 | 55.38 | 56.16 | -3.106% | 172,430 | +7.799% | |
| 2025-10-14 | 55.92 | 58.23 | 54.83 | 57.96 | +3.077% | 164,634 | +4.451% | |
| 2025-10-13 | 55.65 | 56.27 | 55.19 | 56.23 | +2.274% | 129,389 | +7.665% | |
| 2025-10-10 | 56.91 | 57.32 | 54.95 | 54.98 | -3.255% | 169,202 | +10.113% | |
| 2025-10-09 | 56.90 | 57.38 | 56.24 | 56.83 | -0.386% | 93,007 | +6.528% | |
| 2025-10-08 | 57.71 | 58.66 | 57.00 | 57.05 | -0.731% | 88,502 | +6.117% | |
| 2025-10-07 | 57.89 | 58.68 | 57.40 | 57.47 | -0.914% | 133,084 | +5.342% | |
| 2025-10-06 | 57.88 | 58.81 | 57.50 | 58.00 | +0.870% | 136,571 | +4.379% | |
| 2025-10-03 | 57.03 | 58.22 | 57.00 | 57.50 | +0.524% | 98,962 | +5.287% | |
| 2025-10-02 | 57.24 | 57.38 | 56.80 | 57.20 | -0.175% | 109,556 | +5.839% | |
| 2025-10-01 | 57.57 | 57.97 | 56.91 | 57.30 | -1.173% | 144,991 | +5.654% | |
| 2025-09-30 | 58.49 | 60.02 | 57.53 | 57.98 | -0.770% | 116,459 | +4.415% | |
| 2025-09-29 | 58.91 | 59.38 | 58.16 | 58.43 | -0.697% | 135,760 | +3.611% | |
| 2025-09-26 | 58.85 | 59.21 | 58.51 | 58.84 | +0.375% | 101,774 | +2.889% | |
| 2025-09-25 | 58.82 | 58.91 | 58.28 | 58.62 | -0.526% | 137,824 | +3.275% | |
| 2025-09-24 | 59.44 | 60.27 | 58.70 | 58.93 | -0.724% | 137,101 | +2.732% | |
| 2025-09-23 | 59.71 | 60.56 | 59.26 | 59.36 | -0.436% | 171,253 | +1.988% | |
| 2025-09-22 | 60.09 | 60.52 | 59.35 | 59.62 | -1.144% | 152,937 | +1.543% | |
| 2025-09-19 | 61.23 | 61.35 | 59.95 | 60.31 | -1.551% | 561,764 | +0.381% | |
| 2025-09-18 | 59.70 | 61.31 | 59.12 | 61.26 | +3.010% | 169,389 | -1.175% | |
| 2025-09-17 | 59.68 | 60.95 | 59.20 | 59.47 | +0.101% | 179,744 | +1.799% | |
| 2025-09-16 | 59.59 | 59.68 | 58.84 | 59.41 | -0.436% | 139,551 | +1.902% | |
| 2025-09-15 | 60.20 | 60.73 | 59.63 | 59.67 | -1.421% | 127,944 | +1.458% | Div $0.310 |
| 2025-09-12 | 61.27 | 61.27 | 60.40 | 60.53 | -1.159% | 201,094 | +0.017% | |
| 2025-09-11 | 61.28 | 61.66 | 60.66 | 61.24 | -0.163% | 164,945 | -1.143% | |
| 2025-09-10 | 60.85 | 61.84 | 60.85 | 61.34 | +0.805% | 231,451 | -1.304% | |
| 2025-09-09 | 61.22 | 61.59 | 60.27 | 60.85 | -0.596% | 214,830 | -0.509% | |
| 2025-09-08 | 60.88 | 61.26 | 59.83 | 61.22 | +0.898% | 118,405 | -1.103% | |
| 2025-09-05 | 61.29 | 62.20 | 60.33 | 60.67 | -0.834% | 139,341 | -0.214% | |
| 2025-09-04 | 60.69 | 61.18 | 60.05 | 61.18 | +1.308% | 111,568 | -1.046% | |
| 2025-09-03 | 60.39 | 60.73 | 59.92 | 60.39 | -0.412% | 125,458 | +0.248% | |
| 2025-09-02 | 60.51 | 61.37 | 60.02 | 60.64 | -0.980% | 159,071 | -0.165% | |
| 2025-08-29 | 61.84 | 62.30 | 60.96 | 61.24 | -0.665% | 157,329 | -1.143% | |
| 2025-08-28 | 62.00 | 62.00 | 61.35 | 61.65 | -0.049% | 132,957 | -1.800% | |
| 2025-08-27 | 60.87 | 61.79 | 60.85 | 61.68 | +1.032% | 127,923 | -1.848% | |
| 2025-08-26 | 60.08 | 61.27 | 59.37 | 61.05 | +1.479% | 154,506 | -0.835% | |
| 2025-08-25 | 60.40 | 60.77 | 59.14 | 60.16 | -0.570% | 144,789 | +0.632% | |
| 2025-08-22 | 57.74 | 60.64 | 56.38 | 60.51 | +5.226% | 206,384 | +0.058% | |
| 2025-08-21 | 57.06 | 57.74 | 57.03 | 57.50 | +0.437% | 113,298 | +5.287% | |
| 2025-08-20 | 57.22 | 57.49 | 56.51 | 57.25 | +0.509% | 103,715 | +5.747% | |
| 2025-08-19 | 57.04 | 57.69 | 56.63 | 56.96 | -0.158% | 85,316 | +6.285% | |
| 2025-08-18 | 56.78 | 57.16 | 56.41 | 57.05 | +0.264% | 98,069 | +6.117% | |
| 2025-08-15 | 57.66 | 57.75 | 56.40 | 56.90 | -1.078% | 299,162 | +6.397% | |
| 2025-08-14 | 57.05 | 57.64 | 56.22 | 57.52 | -0.329% | 97,767 | +5.250% | |
| 2025-08-13 | 57.35 | 57.90 | 56.85 | 57.71 | +1.299% | 134,808 | +4.904% | |
| 2025-08-12 | 55.20 | 57.07 | 55.04 | 56.97 | +4.169% | 132,366 | +6.266% | |
| 2025-08-11 | 54.69 | 54.99 | 54.51 | 54.69 | +0.092% | 81,600 | +10.697% | |
| 2025-08-08 | 54.79 | 55.14 | 53.88 | 54.64 | +0.589% | 71,925 | +10.798% | |
| 2025-08-07 | 55.54 | 55.54 | 54.14 | 54.32 | -1.326% | 104,633 | +11.451% | |
| 2025-08-06 | 55.43 | 55.43 | 54.81 | 55.05 | -0.380% | 152,523 | +9.973% | |
| 2025-08-05 | 54.26 | 55.33 | 53.55 | 55.26 | +1.881% | 212,918 | +9.555% | |
| 2025-08-04 | 53.81 | 54.38 | 53.26 | 54.24 | +0.799% | 127,303 | +11.615% | |
| 2025-08-01 | 54.88 | 55.04 | 53.53 | 53.81 | -2.500% | 246,777 | +12.507% | |
| 2025-07-31 | 54.89 | 55.48 | 54.64 | 55.19 | -0.343% | 171,818 | +9.694% | |
| 2025-07-30 | 56.60 | 57.39 | 55.20 | 55.38 | -2.190% | 150,295 | +9.317% | |
| 2025-07-29 | 56.86 | 58.97 | 55.89 | 56.62 | +0.426% | 315,723 | +6.923% | |
| 2025-07-28 | 55.92 | 56.38 | 55.28 | 56.38 | +0.823% | 142,955 | +7.379% | |
| 2025-07-25 | 56.14 | 56.20 | 55.42 | 55.92 | -0.498% | 132,812 | +8.262% | |
| 2025-07-24 | 57.59 | 57.59 | 56.04 | 56.20 | -2.549% | 117,731 | +7.722% | |
| 2025-07-23 | 58.04 | 58.16 | 57.21 | 57.67 | +0.122% | 155,442 | +4.977% | |
| 2025-07-22 | 58.07 | 58.59 | 57.57 | 57.60 | -0.826% | 161,992 | +5.104% | |
| 2025-07-21 | 58.70 | 59.38 | 58.08 | 58.08 | -0.938% | 193,295 | +4.236% | |
| 2025-07-18 | 59.13 | 59.13 | 58.01 | 58.63 | -0.153% | 183,107 | +3.258% | |
| 2025-07-17 | 57.58 | 58.95 | 55.81 | 58.72 | +1.557% | 213,118 | +3.099% | |
| 2025-07-16 | 57.03 | 58.17 | 55.81 | 57.82 | +1.581% | 269,543 | +4.704% | |
| 2025-07-15 | 58.28 | 58.52 | 56.90 | 56.92 | -2.767% | 245,298 | +6.360% | |
| 2025-07-14 | 56.90 | 58.58 | 56.90 | 58.54 | +2.396% | 122,080 | +3.416% | |
| 2025-07-11 | 57.50 | 57.59 | 57.01 | 57.17 | -1.141% | 155,298 | +5.895% | |
| 2025-07-10 | 56.86 | 58.16 | 56.66 | 57.83 | +1.349% | 207,061 | +4.686% | |
| 2025-07-09 | 57.48 | 57.60 | 56.49 | 57.06 | -0.210% | 153,266 | +6.099% | |
| 2025-07-08 | 57.10 | 57.84 | 57.09 | 57.18 | +0.298% | 206,851 | +5.876% | |
| 2025-07-07 | 57.08 | 57.70 | 56.66 | 57.01 | -0.593% | 140,133 | +6.192% | |
| 2025-07-03 | 56.92 | 57.65 | 56.60 | 57.35 | +1.469% | 90,510 | +5.562% | |
| 2025-07-02 | 56.11 | 56.58 | 55.91 | 56.52 | +0.731% | 191,505 | +7.113% | |
| 2025-07-01 | 54.73 | 56.65 | 54.42 | 56.11 | +1.833% | 186,590 | +7.895% | |
| 2025-06-30 | 55.91 | 56.05 | 55.05 | 55.10 | -1.130% | 242,988 | +9.873% | |
| 2025-06-27 | 55.82 | 56.20 | 54.67 | 55.73 | -0.090% | 418,530 | +8.631% | |
| 2025-06-26 | 54.77 | 55.87 | 54.55 | 55.78 | +2.405% | 164,540 | +8.534% | |
| 2025-06-25 | 54.53 | 54.67 | 54.05 | 54.47 | -0.366% | 136,761 | +11.144% | |
| 2025-06-24 | 54.29 | 55.29 | 54.29 | 54.67 | +0.867% | 174,235 | +10.737% | |
| 2025-06-23 | 52.82 | 54.21 | 52.63 | 54.20 | +2.613% | 122,644 | +11.697% | |
| 2025-06-20 | 52.98 | 53.45 | 52.40 | 52.82 | +0.133% | 446,104 | +14.616% | |
| 2025-06-18 | 51.69 | 53.19 | 51.69 | 52.75 | +1.520% | 197,543 | +14.768% | |
| 2025-06-17 | 51.35 | 52.11 | 51.21 | 51.96 | +0.135% | 181,429 | +16.513% | |
| 2025-06-16 | 52.56 | 52.70 | 51.58 | 51.89 | -0.784% | 290,078 | +16.670% | Div $0.300 |
| 2025-06-13 | 52.58 | 52.80 | 51.91 | 52.30 | -2.188% | 206,370 | +15.755% | |
| 2025-06-12 | 53.08 | 53.65 | 52.73 | 53.47 | -0.056% | 244,140 | +13.222% | |
| 2025-06-11 | 54.56 | 54.56 | 53.26 | 53.50 | -1.437% | 147,523 | +13.159% | |
| 2025-06-10 | 54.04 | 54.56 | 53.53 | 54.28 | +1.344% | 128,097 | +11.533% | |
| 2025-06-09 | 53.16 | 53.80 | 53.04 | 53.56 | +1.286% | 150,777 | +13.032% | |
| 2025-06-06 | 52.12 | 52.90 | 52.06 | 52.88 | +2.461% | 127,509 | +14.486% | |
| 2025-06-05 | 51.91 | 52.16 | 51.34 | 51.61 | -0.578% | 126,324 | +17.303% | |
| 2025-06-04 | 52.89 | 53.19 | 51.82 | 51.91 | -1.760% | 141,965 | +16.625% | |
| 2025-06-03 | 52.05 | 53.05 | 51.97 | 52.84 | +1.207% | 181,186 | +14.572% | |
| 2025-06-02 | 52.81 | 52.81 | 51.73 | 52.21 | -1.379% | 148,770 | +15.955% | |
| 2025-05-30 | 53.12 | 53.50 | 52.76 | 52.94 | -0.545% | 198,777 | +14.356% | |
| 2025-05-29 | 53.11 | 53.66 | 52.88 | 53.23 | +0.226% | 79,440 | +13.733% | |
| 2025-05-28 | 53.83 | 53.83 | 53.04 | 53.11 | -1.411% | 99,210 | +13.990% | |
| 2025-05-27 | 53.02 | 53.94 | 52.60 | 53.87 | +2.453% | 111,752 | +12.382% | |
| 2025-05-23 | 51.76 | 52.94 | 50.88 | 52.58 | -0.228% | 119,259 | +15.139% | |
| 2025-05-22 | 52.73 | 53.33 | 52.62 | 52.70 | -0.753% | 113,391 | +14.877% | |
| 2025-05-21 | 54.12 | 54.20 | 53.01 | 53.10 | -2.461% | 137,721 | +14.011% | |
| 2025-05-20 | 54.54 | 54.81 | 53.93 | 54.44 | -0.220% | 156,597 | +11.205% | |
| 2025-05-19 | 53.83 | 54.61 | 53.68 | 54.56 | +0.331% | 128,815 | +10.960% | |
| 2025-05-16 | 54.81 | 54.89 | 53.86 | 54.38 | -0.785% | 219,634 | +11.328% | |
| 2025-05-15 | 54.49 | 55.02 | 54.19 | 54.81 | +0.735% | 178,693 | +10.454% | |
| 2025-05-14 | 54.60 | 54.99 | 53.63 | 54.41 | -0.874% | 163,991 | +11.266% | |
| 2025-05-13 | 54.90 | 55.15 | 54.43 | 54.89 | +0.716% | 206,589 | +10.293% | |
| 2025-05-12 | 55.32 | 55.92 | 54.28 | 54.50 | +2.309% | 262,378 | +11.083% | |
| 2025-05-09 | 53.90 | 53.95 | 53.14 | 53.27 | -1.169% | 180,261 | +13.647% | |
| 2025-05-08 | 53.14 | 54.38 | 53.09 | 53.90 | +2.199% | 158,290 | +12.319% | |
| 2025-05-07 | 53.16 | 53.48 | 52.55 | 52.74 | +0.304% | 241,913 | +14.790% | |
| 2025-05-06 | 52.45 | 52.97 | 52.01 | 52.58 | -0.736% | 99,510 | +15.139% | |
| 2025-05-05 | 51.65 | 53.71 | 51.55 | 52.97 | +0.038% | 128,571 | +14.291% | |
| 2025-05-02 | 53.03 | 53.30 | 52.24 | 52.95 | 0.000% | 126,490 | +14.334% |