EFSI
Eagle Financial Services Inc Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:45 PM EDT
45.63USD+0.706%(+0.32)32,070
EFSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.65 | 46.00 | 45.45 | 45.51 | +0.441% | 32,070 | 0.000% | |
| 2026-10-01 | 45.30 | 45.69 | 45.00 | 45.31 | +0.022% | 50,850 | +0.441% | |
| 2026-09-30 | 45.79 | 45.79 | 45.12 | 45.30 | -0.658% | 34,163 | +0.464% | |
| 2026-09-29 | 45.85 | 46.39 | 45.25 | 45.60 | -0.675% | 28,223 | -0.197% | |
| 2026-09-28 | 45.92 | 46.04 | 45.51 | 45.91 | +0.416% | 28,378 | -0.871% | |
| 2026-09-25 | 45.68 | 46.01 | 45.40 | 45.72 | +0.705% | 23,632 | -0.459% | |
| 2026-09-24 | 45.38 | 46.00 | 45.36 | 45.40 | +0.088% | 26,967 | +0.242% | |
| 2026-09-23 | 46.31 | 46.44 | 45.36 | 45.36 | -2.094% | 35,988 | +0.331% | |
| 2026-09-22 | 45.93 | 46.72 | 45.74 | 46.33 | +1.423% | 39,618 | -1.770% | |
| 2026-09-21 | 45.88 | 46.56 | 45.61 | 45.68 | -0.544% | 40,259 | -0.372% | |
| 2026-09-18 | 45.76 | 46.42 | 45.60 | 45.93 | +0.087% | 57,242 | -0.914% | |
| 2026-09-17 | 46.11 | 46.33 | 45.64 | 45.89 | +0.284% | 43,793 | -0.828% | |
| 2026-09-16 | 46.61 | 48.17 | 45.40 | 45.76 | -1.760% | 44,265 | -0.546% | |
| 2026-09-15 | 46.25 | 47.52 | 46.00 | 46.58 | +1.151% | 30,900 | -2.297% | |
| 2026-09-14 | 45.69 | 47.08 | 45.69 | 46.05 | +1.164% | 48,759 | -1.173% | |
| 2026-09-11 | 45.90 | 46.50 | 45.15 | 45.52 | -0.307% | 62,759 | -0.022% | |
| 2026-09-10 | 45.61 | 47.07 | 45.10 | 45.66 | 0.000% | 53,321 | -0.329% | |
| 2026-09-09 | 46.34 | 46.75 | 45.34 | 45.66 | -1.318% | 85,189 | -0.329% | |
| 2026-09-08 | 42.76 | 46.95 | 42.76 | 46.27 | +10.430% | 103,412 | -1.643% | |
| 2026-09-04 | 41.25 | 42.24 | 41.25 | 41.90 | +0.927% | 44,088 | +8.616% | |
| 2026-09-03 | 41.60 | 42.09 | 41.37 | 41.52 | +0.181% | 44,665 | +9.623% | |
| 2026-09-02 | 41.02 | 41.94 | 40.90 | 41.44 | +1.147% | 56,870 | +9.821% | |
| 2026-09-01 | 41.37 | 41.80 | 40.67 | 40.97 | -0.823% | 31,838 | +11.081% | |
| 2026-08-31 | 41.71 | 41.89 | 40.99 | 41.31 | -0.530% | 33,732 | +10.167% | |
| 2026-08-28 | 41.61 | 42.17 | 41.20 | 41.53 | -0.216% | 39,718 | +9.583% | |
| 2026-08-27 | 41.50 | 42.19 | 40.55 | 41.62 | -0.431% | 56,505 | +9.346% | |
| 2026-08-26 | 42.25 | 42.54 | 41.14 | 41.80 | -0.830% | 46,233 | +8.876% | |
| 2026-08-25 | 41.97 | 42.48 | 41.20 | 42.15 | +0.453% | 27,161 | +7.972% | |
| 2026-08-24 | 42.34 | 43.51 | 41.86 | 41.96 | -0.827% | 65,257 | +8.460% | |
| 2026-08-21 | 42.55 | 42.89 | 41.60 | 42.31 | -0.424% | 69,561 | +7.563% | |
| 2026-08-20 | 42.01 | 42.78 | 42.00 | 42.49 | +0.663% | 21,794 | +7.108% | |
| 2026-08-19 | 44.02 | 44.14 | 42.20 | 42.21 | -3.210% | 74,040 | +7.818% | |
| 2026-08-18 | 43.97 | 45.07 | 42.95 | 43.61 | -0.183% | 74,604 | +4.357% | |
| 2026-08-17 | 43.65 | 45.44 | 43.27 | 43.69 | +0.069% | 38,787 | +4.166% | |
| 2026-08-14 | 43.50 | 44.28 | 43.35 | 43.66 | +0.855% | 27,481 | +4.237% | |
| 2026-08-13 | 43.00 | 43.85 | 42.56 | 43.29 | +1.644% | 29,262 | +5.128% | |
| 2026-08-12 | 43.20 | 44.95 | 42.39 | 42.59 | -1.183% | 39,255 | +6.856% | |
| 2026-08-11 | 42.99 | 43.95 | 42.99 | 43.10 | +0.537% | 27,988 | +5.592% | |
| 2026-08-10 | 41.73 | 43.16 | 41.73 | 42.87 | +2.756% | 30,646 | +6.158% | |
| 2026-08-07 | 41.95 | 42.17 | 41.50 | 41.72 | -0.548% | 38,768 | +9.084% | |
| 2026-08-06 | 40.27 | 42.25 | 40.27 | 41.95 | +4.172% | 151,736 | +8.486% | |
| 2026-08-05 | 40.64 | 40.82 | 40.09 | 40.27 | -0.346% | 66,986 | +13.012% | |
| 2026-08-04 | 40.49 | 40.98 | 40.33 | 40.41 | +0.547% | 58,381 | +12.621% | |
| 2026-08-03 | 40.76 | 40.83 | 40.06 | 40.19 | -0.888% | 51,347 | +13.237% | Div $0.310 |
| 2026-07-31 | 41.16 | 41.23 | 40.47 | 40.55 | -1.146% | 31,635 | +12.232% | |
| 2026-07-30 | 41.71 | 42.41 | 41.01 | 41.02 | -1.109% | 54,163 | +10.946% | |
| 2026-07-29 | 41.43 | 42.64 | 41.15 | 41.48 | +0.533% | 109,965 | +9.716% | |
| 2026-07-28 | 40.50 | 42.34 | 40.17 | 41.26 | +2.790% | 147,348 | +10.301% | |
| 2026-07-27 | 40.65 | 41.18 | 39.33 | 40.14 | -0.840% | 82,655 | +13.378% | |
| 2026-07-24 | 41.10 | 41.34 | 39.50 | 40.48 | -2.340% | 62,297 | +12.426% | |
| 2026-07-23 | 41.20 | 41.55 | 40.75 | 41.45 | +0.363% | 50,997 | +9.795% | |
| 2026-07-22 | 41.50 | 41.91 | 41.00 | 41.30 | -0.506% | 24,993 | +10.194% | |
| 2026-07-21 | 41.25 | 41.91 | 41.16 | 41.51 | +0.436% | 41,556 | +9.636% | |
| 2026-07-20 | 42.30 | 42.48 | 41.26 | 41.33 | -2.362% | 32,518 | +10.114% | |
| 2026-07-17 | 42.86 | 43.07 | 42.20 | 42.33 | -1.237% | 43,398 | +7.512% | |
| 2026-07-16 | 41.90 | 43.60 | 41.90 | 42.86 | +2.291% | 112,672 | +6.183% | |
| 2026-07-15 | 41.91 | 42.43 | 41.81 | 41.90 | -0.012% | 57,707 | +8.616% | |
| 2026-07-14 | 41.73 | 42.10 | 41.10 | 41.91 | +0.709% | 58,661 | +8.603% | |
| 2026-07-13 | 40.51 | 41.77 | 40.51 | 41.61 | +2.715% | 92,088 | +9.373% | |
| 2026-07-10 | 40.24 | 40.82 | 40.20 | 40.51 | +0.746% | 83,167 | +12.343% | |
| 2026-07-09 | 40.30 | 40.97 | 39.96 | 40.21 | -0.223% | 42,727 | +13.181% | |
| 2026-07-08 | 40.21 | 41.14 | 39.69 | 40.30 | 0.000% | 77,374 | +12.928% | |
| 2026-07-07 | 40.55 | 42.95 | 39.59 | 40.30 | -0.666% | 81,377 | +12.928% | |
| 2026-07-06 | 40.90 | 41.91 | 40.35 | 40.57 | -0.831% | 73,318 | +12.176% | |
| 2026-07-02 | 42.32 | 42.90 | 40.35 | 40.91 | -3.080% | 83,621 | +11.244% | |
| 2026-07-01 | 41.48 | 42.55 | 41.48 | 42.21 | +1.809% | 188,206 | +7.818% | |
| 2026-06-30 | 41.25 | 41.64 | 40.77 | 41.46 | +0.974% | 104,706 | +9.768% | |
| 2026-06-29 | 41.80 | 41.80 | 40.43 | 41.06 | -0.485% | 210,701 | +10.838% | |
| 2026-06-26 | 41.75 | 42.30 | 40.87 | 41.26 | -0.889% | 289,242 | +10.301% | |
| 2026-06-25 | 42.70 | 42.93 | 41.60 | 41.63 | -2.529% | 31,167 | +9.320% | |
| 2026-06-24 | 42.98 | 43.38 | 42.58 | 42.71 | -0.210% | 79,721 | +6.556% | |
| 2026-06-23 | 42.39 | 43.24 | 42.05 | 42.80 | +1.881% | 110,250 | +6.332% | |
| 2026-06-22 | 42.00 | 42.64 | 41.87 | 42.01 | +0.647% | 32,727 | +8.331% | |
| 2026-06-18 | 41.75 | 42.25 | 41.21 | 41.74 | +1.286% | 55,280 | +9.032% | |
| 2026-06-17 | 42.00 | 43.07 | 41.10 | 41.21 | -1.293% | 31,956 | +10.434% | |
| 2026-06-16 | 42.50 | 42.94 | 41.74 | 41.75 | -1.019% | 20,763 | +9.006% | |
| 2026-06-15 | 43.50 | 44.00 | 41.86 | 42.18 | -2.203% | 31,108 | +7.895% | |
| 2026-06-12 | 43.01 | 43.98 | 42.89 | 43.13 | +0.865% | 36,276 | +5.518% | |
| 2026-06-11 | 42.48 | 43.22 | 42.20 | 42.76 | +0.802% | 53,059 | +6.431% | |
| 2026-06-10 | 42.15 | 42.81 | 42.15 | 42.42 | +1.096% | 44,971 | +7.284% | |
| 2026-06-09 | 41.45 | 43.63 | 41.45 | 41.96 | +1.084% | 32,109 | +8.460% | |
| 2026-06-08 | 41.15 | 41.66 | 40.95 | 41.51 | +1.219% | 55,600 | +9.636% | |
| 2026-06-05 | 40.81 | 41.66 | 40.79 | 41.01 | +0.589% | 39,135 | +10.973% | |
| 2026-06-04 | 40.25 | 41.09 | 40.25 | 40.77 | +2.155% | 21,309 | +11.626% | |
| 2026-06-03 | 40.12 | 40.27 | 39.70 | 39.91 | -0.300% | 19,454 | +14.032% | |
| 2026-06-02 | 39.37 | 40.58 | 39.25 | 40.03 | +1.445% | 22,841 | +13.690% | |
| 2026-06-01 | 39.46 | 40.01 | 39.06 | 39.46 | 0.000% | 21,304 | +15.332% | |
| 2026-05-29 | 39.68 | 40.01 | 39.37 | 39.46 | -0.228% | 20,577 | +15.332% | |
| 2026-05-28 | 39.60 | 40.09 | 39.42 | 39.55 | -0.177% | 21,032 | +15.070% | |
| 2026-05-27 | 39.20 | 40.21 | 39.20 | 39.62 | +1.046% | 58,431 | +14.866% | |
| 2026-05-26 | 39.12 | 39.94 | 38.60 | 39.21 | +0.230% | 28,848 | +16.067% | |
| 2026-05-22 | 39.88 | 40.50 | 39.11 | 39.12 | -0.912% | 29,932 | +16.334% | |
| 2026-05-21 | 37.37 | 39.61 | 37.37 | 39.48 | +5.816% | 61,220 | +15.274% | |
| 2026-05-20 | 37.14 | 37.60 | 37.12 | 37.31 | +0.323% | 30,483 | +21.978% | |
| 2026-05-19 | 37.23 | 37.40 | 37.10 | 37.19 | -0.107% | 7,519 | +22.372% | |
| 2026-05-18 | 37.64 | 37.70 | 37.08 | 37.23 | -0.027% | 14,066 | +22.240% | |
| 2026-05-15 | 38.01 | 38.01 | 37.00 | 37.24 | -0.454% | 23,498 | +22.207% | |
| 2026-05-14 | 37.35 | 37.58 | 37.00 | 37.41 | +1.685% | 23,181 | +21.652% | |
| 2026-05-13 | 37.02 | 37.37 | 36.74 | 36.79 | -0.836% | 9,739 | +23.702% | |
| 2026-05-12 | 37.10 | 37.85 | 37.10 | 37.10 | -0.696% | 5,457 | +22.668% | |
| 2026-05-11 | 37.25 | 37.59 | 37.20 | 37.36 | -1.451% | 7,829 | +21.815% | |
| 2026-05-08 | 38.09 | 38.50 | 37.62 | 37.91 | -0.420% | 11,009 | +20.047% | |
| 2026-05-07 | 38.00 | 38.81 | 37.96 | 38.07 | +1.574% | 16,434 | +19.543% | |
| 2026-05-06 | 36.26 | 37.75 | 36.25 | 37.48 | +4.169% | 24,461 | +21.425% | |
| 2026-05-05 | 36.01 | 36.87 | 35.98 | 35.98 | +0.700% | 6,758 | +26.487% | |
| 2026-05-04 | 37.73 | 38.76 | 35.52 | 35.73 | -5.875% | 16,243 | +27.372% | Div $0.310 |
| 2026-05-01 | 37.61 | 38.59 | 37.33 | 37.96 | +0.743% | 11,717 | +19.889% | |
| 2026-04-30 | 37.75 | 38.20 | 37.61 | 37.68 | -0.580% | 9,198 | +20.780% | |
| 2026-04-29 | 38.60 | 38.74 | 37.71 | 37.90 | -1.813% | 13,668 | +20.079% | |
| 2026-04-28 | 39.70 | 39.70 | 38.47 | 38.60 | +1.419% | 10,831 | +17.902% | |
| 2026-04-27 | 38.25 | 39.25 | 38.06 | 38.06 | 0.000% | 6,631 | +19.574% | |
| 2026-04-24 | 38.51 | 39.70 | 38.01 | 38.06 | -3.131% | 12,859 | +19.574% | |
| 2026-04-23 | 39.16 | 39.68 | 38.62 | 39.29 | +0.435% | 15,787 | +15.831% | |
| 2026-04-22 | 39.20 | 40.24 | 39.05 | 39.12 | +0.128% | 8,260 | +16.334% | |
| 2026-04-21 | 39.77 | 40.13 | 39.02 | 39.07 | -0.863% | 10,079 | +16.483% | |
| 2026-04-20 | 39.66 | 39.82 | 39.40 | 39.41 | +0.510% | 8,204 | +15.478% | |
| 2026-04-17 | 38.82 | 39.47 | 38.36 | 39.21 | +2.456% | 47,443 | +16.067% | |
| 2026-04-16 | 38.81 | 38.81 | 38.13 | 38.27 | -1.366% | 7,240 | +18.918% | |
| 2026-04-15 | 38.76 | 38.90 | 38.38 | 38.80 | -0.026% | 13,820 | +17.294% | |
| 2026-04-14 | 38.50 | 39.00 | 38.50 | 38.81 | +0.155% | 7,683 | +17.264% | |
| 2026-04-13 | 38.45 | 39.08 | 38.31 | 38.75 | +0.155% | 16,216 | +17.445% | |
| 2026-04-10 | 39.00 | 39.00 | 38.21 | 38.69 | -0.181% | 10,525 | +17.627% | |
| 2026-04-09 | 37.40 | 39.14 | 37.40 | 38.76 | +3.332% | 18,327 | +17.415% | |
| 2026-04-08 | 37.18 | 38.23 | 37.00 | 37.51 | +3.705% | 12,669 | +21.328% | |
| 2026-04-07 | 36.17 | 36.27 | 36.00 | 36.17 | +0.041% | 28,354 | +25.823% | |
| 2026-04-06 | 35.83 | 36.29 | 35.77 | 36.16 | +1.076% | 12,636 | +25.875% | |
| 2026-04-02 | 34.55 | 36.03 | 34.55 | 35.77 | +1.619% | 7,317 | +27.230% | |
| 2026-04-01 | 35.25 | 36.60 | 35.20 | 35.20 | +0.629% | 7,834 | +29.290% | |
| 2026-03-31 | 34.56 | 35.48 | 34.37 | 34.98 | +1.804% | 9,815 | +30.103% | |
| 2026-03-30 | 35.52 | 35.52 | 33.86 | 34.36 | +1.447% | 20,395 | +32.451% | |
| 2026-03-27 | 34.26 | 34.61 | 33.86 | 33.87 | -1.869% | 5,099 | +34.367% | |
| 2026-03-26 | 34.50 | 34.78 | 34.05 | 34.52 | +0.862% | 7,810 | +31.856% | |
| 2026-03-25 | 34.79 | 35.72 | 34.16 | 34.22 | -0.291% | 11,920 | +32.992% | |
| 2026-03-24 | 33.29 | 34.77 | 33.29 | 34.32 | +3.032% | 13,541 | +32.605% | |
| 2026-03-23 | 32.61 | 33.38 | 32.60 | 33.31 | +4.061% | 21,367 | +36.626% | |
| 2026-03-20 | 32.33 | 32.70 | 32.01 | 32.01 | -0.974% | 31,513 | +42.174% | |
| 2026-03-19 | 32.75 | 32.75 | 32.01 | 32.33 | +0.921% | 14,623 | +40.789% | |
| 2026-03-18 | 32.31 | 32.59 | 31.90 | 32.03 | -0.682% | 18,539 | +42.086% | |
| 2026-03-17 | 32.51 | 32.90 | 32.12 | 32.25 | -0.800% | 13,267 | +41.116% | |
| 2026-03-16 | 33.06 | 33.10 | 32.51 | 32.51 | +0.031% | 12,024 | +39.988% | |
| 2026-03-13 | 32.83 | 32.83 | 32.31 | 32.50 | +0.231% | 12,659 | +40.031% | |
| 2026-03-12 | 32.50 | 32.50 | 31.44 | 32.42 | -0.720% | 15,870 | +40.355% | |
| 2026-03-11 | 33.61 | 34.40 | 32.52 | 32.66 | -3.458% | 9,423 | +39.345% | |
| 2026-03-10 | 34.22 | 34.55 | 33.83 | 33.83 | -1.743% | 9,819 | +34.526% | |
| 2026-03-09 | 34.02 | 34.48 | 33.75 | 34.43 | -0.261% | 10,936 | +32.181% | |
| 2026-03-06 | 33.77 | 34.52 | 33.71 | 34.52 | -0.072% | 15,474 | +31.837% | |
| 2026-03-05 | 34.75 | 35.20 | 34.31 | 34.55 | -1.046% | 12,085 | +31.741% | |
| 2026-03-04 | 34.76 | 35.02 | 34.76 | 34.91 | +1.013% | 14,143 | +30.364% | |
| 2026-03-03 | 34.18 | 34.98 | 33.63 | 34.56 | -0.432% | 14,746 | +31.684% | |
| 2026-03-02 | 34.21 | 35.16 | 33.74 | 34.71 | 0.000% | 14,041 | +31.115% | |
| 2026-02-27 | 36.50 | 36.50 | 34.71 | 34.71 | -5.628% | 9,818 | +31.115% | |
| 2026-02-26 | 37.75 | 38.01 | 36.58 | 36.78 | -1.102% | 15,775 | +23.736% | |
| 2026-02-25 | 38.00 | 38.00 | 37.15 | 37.19 | +0.027% | 6,692 | +22.372% | |
| 2026-02-24 | 37.28 | 37.28 | 36.70 | 37.18 | -0.322% | 9,665 | +22.405% | |
| 2026-02-23 | 38.65 | 38.65 | 37.07 | 37.30 | -3.405% | 18,252 | +22.011% | |
| 2026-02-20 | 38.34 | 38.74 | 38.23 | 38.62 | +0.534% | 19,597 | +17.856% | |
| 2026-02-19 | 38.77 | 38.77 | 38.05 | 38.41 | -0.929% | 16,553 | +18.485% | |
| 2026-02-18 | 39.30 | 39.74 | 38.54 | 38.77 | -0.895% | 15,292 | +17.385% | |
| 2026-02-17 | 39.01 | 39.25 | 38.84 | 39.12 | +0.773% | 12,739 | +16.334% | |
| 2026-02-13 | 38.48 | 39.06 | 38.37 | 38.82 | +0.857% | 18,947 | +17.233% | |
| 2026-02-12 | 38.91 | 38.91 | 37.74 | 38.49 | -0.130% | 10,291 | +18.239% | |
| 2026-02-11 | 39.13 | 39.13 | 38.54 | 38.54 | -0.925% | 6,847 | +18.085% | |
| 2026-02-10 | 39.15 | 39.17 | 38.71 | 38.90 | -0.256% | 10,407 | +16.992% | |
| 2026-02-09 | 38.80 | 39.29 | 38.80 | 39.00 | -0.230% | 11,415 | +16.692% | |
| 2026-02-06 | 39.43 | 39.44 | 39.05 | 39.09 | -0.179% | 15,273 | +16.424% | |
| 2026-02-05 | 39.26 | 39.35 | 39.00 | 39.16 | -0.229% | 13,867 | +16.216% | |
| 2026-02-04 | 38.97 | 39.62 | 38.89 | 39.25 | +1.369% | 17,350 | +15.949% | |
| 2026-02-03 | 38.31 | 39.27 | 38.15 | 38.72 | +1.308% | 21,772 | +17.536% | |
| 2026-02-02 | 38.10 | 39.37 | 38.10 | 38.22 | -0.235% | 24,446 | +19.074% | Div $0.310 |
| 2026-01-30 | 38.03 | 39.03 | 37.99 | 38.31 | +0.406% | 18,192 | +18.794% | |
| 2026-01-29 | 38.94 | 39.02 | 37.93 | 38.16 | -1.662% | 12,648 | +19.277% | |
| 2026-01-28 | 39.96 | 39.96 | 37.93 | 38.80 | -2.144% | 21,811 | +17.294% | |
| 2026-01-27 | 39.75 | 40.18 | 39.63 | 39.65 | -0.627% | 13,715 | +14.779% | |
| 2026-01-26 | 40.18 | 40.18 | 39.88 | 39.90 | -0.325% | 10,302 | +14.060% | |
| 2026-01-23 | 40.69 | 40.99 | 39.91 | 40.03 | -1.307% | 14,837 | +13.690% | |
| 2026-01-22 | 40.37 | 40.71 | 40.37 | 40.56 | +0.971% | 12,993 | +12.204% | |
| 2026-01-21 | 39.87 | 40.83 | 39.87 | 40.17 | +2.058% | 29,326 | +13.294% | |
| 2026-01-20 | 39.66 | 40.00 | 38.79 | 39.36 | -1.006% | 8,882 | +15.625% | |
| 2026-01-16 | 39.96 | 40.78 | 39.53 | 39.76 | -0.575% | 12,345 | +14.462% | |
| 2026-01-15 | 39.75 | 41.00 | 39.72 | 39.99 | +0.908% | 19,144 | +13.803% | |
| 2026-01-14 | 39.80 | 40.50 | 39.60 | 39.63 | -0.176% | 17,387 | +14.837% | |
| 2026-01-13 | 39.66 | 40.42 | 39.52 | 39.70 | +0.736% | 16,993 | +14.635% | |
| 2026-01-12 | 39.39 | 39.70 | 39.33 | 39.41 | -0.228% | 8,162 | +15.478% | |
| 2026-01-09 | 39.94 | 39.94 | 39.47 | 39.50 | -0.829% | 16,610 | +15.215% | |
| 2026-01-08 | 39.09 | 39.90 | 39.00 | 39.83 | +2.102% | 11,343 | +14.261% | |
| 2026-01-07 | 38.83 | 39.23 | 38.60 | 39.01 | -0.256% | 7,746 | +16.662% | |
| 2026-01-06 | 38.76 | 39.66 | 38.76 | 39.11 | -0.610% | 14,322 | +16.364% | |
| 2026-01-05 | 39.71 | 39.84 | 39.17 | 39.35 | -0.228% | 29,832 | +15.654% | |
| 2026-01-02 | 40.10 | 40.15 | 39.31 | 39.44 | -0.892% | 11,932 | +15.390% | |
| 2025-12-31 | 40.00 | 40.26 | 39.66 | 39.80 | +0.214% | 7,915 | +14.361% | |
| 2025-12-30 | 40.24 | 40.28 | 39.54 | 39.71 | -0.650% | 9,815 | +14.606% | |
| 2025-12-29 | 40.30 | 40.77 | 39.97 | 39.97 | -0.893% | 20,441 | +13.860% | |
| 2025-12-26 | 39.80 | 40.33 | 39.80 | 40.33 | +1.002% | 9,081 | +12.844% | |
| 2025-12-24 | 40.42 | 40.48 | 39.71 | 39.93 | +0.125% | 6,499 | +13.974% | |
| 2025-12-23 | 40.10 | 40.45 | 39.77 | 39.88 | -0.672% | 14,577 | +14.117% | |
| 2025-12-22 | 40.52 | 40.93 | 40.00 | 40.15 | -1.472% | 19,131 | +13.350% | |
| 2025-12-19 | 40.92 | 41.12 | 40.19 | 40.75 | -0.537% | 33,439 | +11.681% | |
| 2025-12-18 | 40.75 | 40.99 | 40.75 | 40.97 | +2.042% | 7,219 | +11.081% | |
| 2025-12-17 | 39.75 | 40.15 | 39.73 | 40.15 | +1.006% | 19,187 | +13.350% | |
| 2025-12-16 | 39.75 | 40.24 | 39.70 | 39.75 | 0.000% | 17,033 | +14.491% | |
| 2025-12-15 | 40.00 | 40.70 | 39.53 | 39.75 | +0.277% | 18,797 | +14.491% | |
| 2025-12-12 | 39.73 | 39.96 | 39.51 | 39.64 | -0.277% | 10,099 | +14.808% | |
| 2025-12-11 | 39.85 | 40.38 | 39.60 | 39.75 | -0.276% | 20,482 | +14.491% | |
| 2025-12-10 | 38.50 | 39.98 | 38.41 | 39.86 | +3.532% | 52,472 | +14.175% | |
| 2025-12-09 | 38.81 | 38.85 | 38.34 | 38.50 | +1.023% | 10,405 | +18.208% | |
| 2025-12-08 | 38.24 | 38.78 | 38.10 | 38.11 | -0.209% | 15,884 | +19.417% | |
| 2025-12-05 | 38.37 | 38.37 | 37.76 | 38.19 | +0.421% | 10,268 | +19.167% | |
| 2025-12-04 | 38.23 | 38.46 | 37.82 | 38.03 | -0.549% | 17,046 | +19.669% | |
| 2025-12-03 | 37.50 | 38.91 | 37.50 | 38.24 | +2.355% | 20,043 | +19.012% | |
| 2025-12-02 | 37.90 | 37.93 | 37.27 | 37.36 | -1.529% | 14,306 | +21.815% | |
| 2025-12-01 | 37.30 | 38.57 | 37.30 | 37.94 | +0.985% | 12,146 | +19.953% | |
| 2025-11-28 | 37.25 | 37.96 | 37.25 | 37.57 | +0.832% | 4,557 | +21.134% | |
| 2025-11-26 | 36.98 | 37.26 | 36.70 | 37.26 | +0.703% | 11,404 | +22.142% | |
| 2025-11-25 | 37.02 | 37.02 | 36.50 | 37.00 | +3.641% | 12,652 | +23.000% | |
| 2025-11-24 | 36.00 | 36.00 | 35.70 | 35.70 | -0.833% | 5,130 | +27.479% | |
| 2025-11-21 | 34.63 | 36.00 | 34.63 | 36.00 | +3.687% | 15,143 | +26.417% | |
| 2025-11-20 | 35.00 | 35.25 | 34.72 | 34.72 | 0.000% | 8,842 | +31.077% | |
| 2025-11-19 | 35.00 | 35.00 | 34.55 | 34.72 | -0.430% | 5,952 | +31.077% | |
| 2025-11-18 | 35.25 | 35.25 | 34.73 | 34.87 | 0.000% | 5,411 | +30.513% | |
| 2025-11-17 | 35.34 | 35.72 | 34.87 | 34.87 | -3.407% | 5,886 | +30.513% | |
| 2025-11-14 | 36.19 | 36.19 | 35.62 | 36.10 | +0.278% | 14,145 | +26.066% | |
| 2025-11-13 | 36.19 | 36.49 | 35.66 | 36.00 | -0.332% | 16,871 | +26.417% | |
| 2025-11-12 | 35.80 | 36.19 | 35.80 | 36.12 | +0.473% | 8,856 | +25.997% | |
| 2025-11-11 | 35.79 | 36.00 | 35.79 | 35.95 | +0.056% | 2,461 | +26.592% | |
| 2025-11-10 | 35.91 | 35.95 | 35.91 | 35.93 | +1.126% | 1,802 | +26.663% | |
| 2025-11-07 | 36.00 | 36.00 | 35.53 | 35.53 | +0.197% | 3,631 | +28.089% | |
| 2025-11-06 | 35.76 | 35.99 | 35.43 | 35.46 | -1.308% | 9,218 | +28.342% | |
| 2025-11-05 | 35.99 | 36.00 | 35.54 | 35.93 | +0.984% | 12,590 | +26.663% | |
| 2025-11-04 | 36.00 | 36.00 | 35.52 | 35.58 | -0.364% | 7,276 | +27.909% | |
| 2025-11-03 | 35.90 | 36.00 | 35.50 | 35.71 | -1.381% | 19,146 | +27.443% | Div $0.310 |
| 2025-10-31 | 36.25 | 36.54 | 35.90 | 36.21 | -1.039% | 10,118 | +25.684% | |
| 2025-10-30 | 36.64 | 36.75 | 36.59 | 36.59 | +0.854% | 3,319 | +24.378% | |
| 2025-10-29 | 37.10 | 38.94 | 36.02 | 36.28 | -2.368% | 20,319 | +25.441% | |
| 2025-10-28 | 37.63 | 37.63 | 37.02 | 37.16 | -0.509% | 5,069 | +22.470% | |
| 2025-10-27 | 37.35 | 37.53 | 37.00 | 37.35 | -0.080% | 12,940 | +21.847% | |
| 2025-10-24 | 37.23 | 37.45 | 37.02 | 37.38 | +0.918% | 9,406 | +21.750% | |
| 2025-10-23 | 37.23 | 37.25 | 36.81 | 37.04 | -0.510% | 4,666 | +22.867% | |
| 2025-10-22 | 36.90 | 37.41 | 36.65 | 37.23 | +1.361% | 12,385 | +22.240% | |
| 2025-10-21 | 36.70 | 37.00 | 36.38 | 36.73 | +0.054% | 10,413 | +23.904% | |
| 2025-10-20 | 36.63 | 36.93 | 36.51 | 36.71 | +0.824% | 7,672 | +23.972% | |
| 2025-10-17 | 35.35 | 37.06 | 35.35 | 36.41 | +2.419% | 9,646 | +24.993% | |
| 2025-10-16 | 37.18 | 37.18 | 35.36 | 35.55 | -4.384% | 8,686 | +28.017% | |
| 2025-10-15 | 36.85 | 37.18 | 36.75 | 37.18 | +0.813% | 6,236 | +22.405% | |
| 2025-10-14 | 36.87 | 36.88 | 36.57 | 36.88 | +1.235% | 6,330 | +23.400% | |
| 2025-10-13 | 36.06 | 36.50 | 35.63 | 36.43 | +1.223% | 8,670 | +24.925% | |
| 2025-10-10 | 37.00 | 37.23 | 35.99 | 35.99 | -2.861% | 7,666 | +26.452% | |
| 2025-10-09 | 37.05 | 37.34 | 36.92 | 37.05 | -0.296% | 4,747 | +22.834% | |
| 2025-10-08 | 37.34 | 37.34 | 37.00 | 37.16 | -0.108% | 13,310 | +22.470% | |
| 2025-10-07 | 37.55 | 37.55 | 37.15 | 37.20 | -0.322% | 7,080 | +22.339% | |
| 2025-10-06 | 37.20 | 37.69 | 37.12 | 37.32 | +0.404% | 15,248 | +21.945% | |
| 2025-10-03 | 38.02 | 38.27 | 37.12 | 37.17 | -0.107% | 6,639 | +22.437% | |
| 2025-10-02 | 37.44 | 37.83 | 36.69 | 37.21 | -0.614% | 13,867 | +22.306% | |
| 2025-10-01 | 37.88 | 37.88 | 37.05 | 37.44 | -1.031% | 7,952 | +21.554% | |
| 2025-09-30 | 38.53 | 38.53 | 37.69 | 37.83 | -0.995% | 7,881 | +20.301% | |
| 2025-09-29 | 39.25 | 39.45 | 38.18 | 38.21 | -2.001% | 11,781 | +19.105% | |
| 2025-09-26 | 39.49 | 39.72 | 38.78 | 38.99 | -1.266% | 15,923 | +16.722% | |
| 2025-09-25 | 39.75 | 39.75 | 39.42 | 39.49 | -0.253% | 10,114 | +15.244% | |
| 2025-09-24 | 39.89 | 39.89 | 39.49 | 39.59 | -0.277% | 48,801 | +14.953% | |
| 2025-09-23 | 39.32 | 40.03 | 39.00 | 39.70 | +1.018% | 73,252 | +14.635% | |
| 2025-09-22 | 39.37 | 39.45 | 39.17 | 39.30 | -0.178% | 65,258 | +15.802% | |
| 2025-09-19 | 39.48 | 39.53 | 38.04 | 39.37 | -0.581% | 75,663 | +15.596% | |
| 2025-09-18 | 37.57 | 39.86 | 37.57 | 39.60 | +6.166% | 53,760 | +14.924% | |
| 2025-09-17 | 36.93 | 37.60 | 36.93 | 37.30 | +1.497% | 42,394 | +22.011% | |
| 2025-09-16 | 36.99 | 36.99 | 36.56 | 36.75 | -0.027% | 6,915 | +23.837% | |
| 2025-09-15 | 37.01 | 37.34 | 36.76 | 36.76 | -0.622% | 5,876 | +23.803% | |
| 2025-09-12 | 37.23 | 37.23 | 36.81 | 36.99 | -0.457% | 8,310 | +23.033% | |
| 2025-09-11 | 37.18 | 37.22 | 37.12 | 37.16 | +0.759% | 7,538 | +22.470% | |
| 2025-09-10 | 37.25 | 37.25 | 36.88 | 36.88 | -0.593% | 5,224 | +23.400% | |
| 2025-09-09 | 37.43 | 37.43 | 37.05 | 37.10 | -0.349% | 5,520 | +22.668% | |
| 2025-09-08 | 37.36 | 37.39 | 36.97 | 37.23 | -0.188% | 10,079 | +22.240% | |
| 2025-09-05 | 36.93 | 37.33 | 36.87 | 37.30 | +1.002% | 9,123 | +22.011% | |
| 2025-09-04 | 36.56 | 36.99 | 36.56 | 36.93 | +1.040% | 6,433 | +23.233% | |
| 2025-09-03 | 36.75 | 36.96 | 36.47 | 36.55 | 0.000% | 5,660 | +24.514% | |
| 2025-09-02 | 37.07 | 37.40 | 36.55 | 36.55 | -2.351% | 13,484 | +24.514% | |
| 2025-08-29 | 36.74 | 37.43 | 36.74 | 37.43 | +2.380% | 12,860 | +21.587% | |
| 2025-08-28 | 36.73 | 36.73 | 36.44 | 36.56 | -0.027% | 5,455 | +24.480% | |
| 2025-08-27 | 36.74 | 36.74 | 36.55 | 36.57 | +0.137% | 8,579 | +24.446% | |
| 2025-08-26 | 36.33 | 36.69 | 36.33 | 36.52 | +0.884% | 10,553 | +24.617% | |
| 2025-08-25 | 36.30 | 36.44 | 36.06 | 36.20 | +0.235% | 9,286 | +25.718% | |
| 2025-08-22 | 35.18 | 36.38 | 35.00 | 36.12 | +3.319% | 29,722 | +26.014% | |
| 2025-08-21 | 34.93 | 35.01 | 34.76 | 34.95 | -0.157% | 8,017 | +30.196% | |
| 2025-08-20 | 35.02 | 35.05 | 34.87 | 35.01 | +0.286% | 5,524 | +29.991% | |
| 2025-08-19 | 35.18 | 35.18 | 34.91 | 34.91 | 0.000% | 7,435 | +30.364% | |
| 2025-08-18 | 34.76 | 35.18 | 34.44 | 34.91 | +0.258% | 13,348 | +30.364% | |
| 2025-08-15 | 34.95 | 35.42 | 34.65 | 34.82 | -0.258% | 19,620 | +30.701% | |
| 2025-08-14 | 34.88 | 34.93 | 34.38 | 34.91 | +0.634% | 9,969 | +30.364% | |
| 2025-08-13 | 33.69 | 34.74 | 33.65 | 34.69 | +3.398% | 26,040 | +31.191% | |
| 2025-08-12 | 33.51 | 33.65 | 33.35 | 33.55 | +1.759% | 31,391 | +35.648% | |
| 2025-08-11 | 33.09 | 33.57 | 32.92 | 32.97 | -0.363% | 13,769 | +38.035% | |
| 2025-08-08 | 33.25 | 33.42 | 32.86 | 33.09 | +0.273% | 18,753 | +37.534% | |
| 2025-08-07 | 32.96 | 33.62 | 32.85 | 33.00 | 0.000% | 10,492 | +37.909% | |
| 2025-08-06 | 33.13 | 33.65 | 32.96 | 33.00 | -0.572% | 10,647 | +37.909% | |
| 2025-08-05 | 32.97 | 33.19 | 32.94 | 33.19 | +0.211% | 11,499 | +37.120% | |
| 2025-08-04 | 33.00 | 33.12 | 32.65 | 33.12 | +0.303% | 11,548 | +37.409% | Div $0.310 |
| 2025-08-01 | 32.75 | 33.21 | 32.65 | 33.02 | +0.030% | 22,116 | +37.826% | |
| 2025-07-31 | 33.00 | 33.34 | 32.90 | 33.01 | -0.422% | 11,695 | +37.867% | |
| 2025-07-30 | 33.44 | 33.65 | 33.00 | 33.15 | -0.570% | 15,862 | +37.285% | |
| 2025-07-29 | 33.84 | 33.84 | 33.34 | 33.34 | -0.478% | 9,772 | +36.503% | |
| 2025-07-28 | 33.59 | 33.68 | 33.34 | 33.50 | +0.420% | 6,406 | +35.851% | |
| 2025-07-25 | 33.60 | 33.87 | 33.33 | 33.36 | -0.388% | 22,558 | +36.421% | |
| 2025-07-24 | 34.00 | 34.00 | 33.47 | 33.49 | -1.442% | 10,446 | +35.891% | |
| 2025-07-23 | 33.89 | 34.00 | 33.77 | 33.98 | +0.266% | 19,108 | +33.932% | |
| 2025-07-22 | 33.65 | 33.91 | 33.53 | 33.89 | +0.504% | 16,761 | +34.287% | |
| 2025-07-21 | 33.62 | 33.73 | 33.48 | 33.72 | +0.537% | 14,875 | +34.964% | |
| 2025-07-18 | 33.63 | 33.95 | 33.13 | 33.54 | +0.419% | 24,151 | +35.689% | |
| 2025-07-17 | 32.47 | 33.61 | 32.47 | 33.40 | +1.120% | 24,078 | +36.257% | |
| 2025-07-16 | 33.00 | 33.13 | 32.23 | 33.03 | +1.913% | 14,304 | +37.784% | |
| 2025-07-15 | 33.14 | 33.58 | 32.40 | 32.41 | -2.819% | 14,226 | +40.420% | |
| 2025-07-14 | 33.25 | 33.68 | 33.25 | 33.35 | 0.000% | 12,460 | +36.462% | |
| 2025-07-11 | 33.03 | 33.36 | 32.91 | 33.35 | +0.664% | 13,645 | +36.462% | |
| 2025-07-10 | 33.83 | 33.89 | 33.12 | 33.13 | -1.662% | 13,667 | +37.368% | |
| 2025-07-09 | 33.58 | 33.69 | 33.02 | 33.69 | +0.808% | 8,366 | +35.085% | |
| 2025-07-08 | 33.30 | 33.73 | 33.10 | 33.42 | +1.550% | 20,433 | +36.176% | |
| 2025-07-07 | 33.22 | 33.44 | 32.80 | 32.91 | -0.754% | 14,881 | +38.286% | |
| 2025-07-03 | 32.92 | 33.30 | 32.73 | 33.16 | +1.345% | 7,924 | +37.244% | |
| 2025-07-02 | 32.36 | 32.89 | 32.18 | 32.72 | +1.363% | 24,588 | +39.089% | |
| 2025-07-01 | 30.62 | 32.37 | 30.58 | 32.28 | +5.421% | 52,661 | +40.985% | |
| 2025-06-30 | 31.13 | 31.18 | 30.55 | 30.62 | +0.624% | 31,393 | +48.628% | |
| 2025-06-27 | 31.50 | 31.70 | 30.02 | 30.43 | -2.311% | 585,969 | +49.556% | |
| 2025-06-26 | 29.88 | 31.15 | 29.40 | 31.15 | +4.741% | 39,022 | +46.100% | |
| 2025-06-25 | 29.73 | 29.97 | 29.25 | 29.74 | +0.814% | 31,138 | +53.026% | |
| 2025-06-24 | 29.45 | 30.20 | 29.20 | 29.50 | +1.724% | 62,058 | +54.271% | |
| 2025-06-23 | 29.59 | 30.00 | 28.98 | 29.00 | -0.889% | 48,644 | +56.931% | |
| 2025-06-20 | 30.23 | 30.23 | 28.70 | 29.26 | +0.550% | 65,822 | +55.537% | |
| 2025-06-18 | 30.02 | 30.23 | 29.04 | 29.10 | -1.155% | 63,952 | +56.392% | |
| 2025-06-17 | 30.41 | 30.43 | 29.44 | 29.44 | -1.208% | 42,605 | +54.586% | |
| 2025-06-16 | 29.99 | 31.12 | 29.64 | 29.80 | 0.000% | 10,199 | +52.718% | |
| 2025-06-13 | 30.55 | 30.55 | 29.80 | 29.80 | -1.226% | 7,967 | +52.718% | |
| 2025-06-12 | 30.02 | 30.27 | 29.68 | 30.17 | +0.166% | 14,037 | +50.845% | |
| 2025-06-11 | 30.15 | 30.63 | 29.95 | 30.12 | -0.232% | 20,003 | +51.096% | |
| 2025-06-10 | 31.40 | 31.40 | 29.75 | 30.19 | +0.633% | 21,960 | +50.745% | |
| 2025-06-09 | 30.84 | 31.00 | 29.88 | 30.00 | -1.832% | 11,520 | +51.700% | |
| 2025-06-06 | 31.10 | 31.10 | 30.52 | 30.56 | -0.488% | 10,759 | +48.920% | |
| 2025-06-05 | 30.90 | 31.10 | 30.64 | 30.71 | +0.359% | 8,751 | +48.193% | |
| 2025-06-04 | 30.76 | 31.59 | 30.60 | 30.60 | -1.035% | 11,454 | +48.725% | |
| 2025-06-03 | 31.35 | 31.50 | 30.92 | 30.92 | -0.258% | 10,900 | +47.186% | |
| 2025-06-02 | 31.72 | 31.74 | 31.00 | 31.00 | -1.556% | 23,587 | +46.806% | |
| 2025-05-30 | 32.01 | 32.01 | 31.45 | 31.49 | -0.788% | 12,443 | +44.522% | |
| 2025-05-29 | 32.22 | 32.25 | 31.74 | 31.74 | -0.564% | 19,581 | +43.384% | |
| 2025-05-28 | 32.24 | 32.25 | 31.90 | 31.92 | -0.808% | 11,318 | +42.575% | |
| 2025-05-27 | 31.41 | 32.49 | 31.41 | 32.18 | +3.806% | 30,533 | +41.423% | |
| 2025-05-23 | 31.00 | 31.75 | 31.00 | 31.00 | -0.257% | 16,015 | +46.806% | |
| 2025-05-22 | 31.65 | 31.80 | 31.08 | 31.08 | -1.646% | 12,899 | +46.429% | |
| 2025-05-21 | 32.00 | 32.15 | 31.60 | 31.60 | -1.312% | 10,444 | +44.019% | |
| 2025-05-20 | 32.05 | 32.35 | 32.01 | 32.02 | -0.094% | 10,447 | +42.130% | |
| 2025-05-19 | 32.15 | 32.25 | 31.91 | 32.05 | +0.313% | 10,370 | +41.997% | |
| 2025-05-16 | 32.06 | 32.75 | 31.95 | 31.95 | -0.343% | 34,443 | +42.441% | |
| 2025-05-15 | 31.98 | 32.25 | 31.98 | 32.06 | +0.913% | 10,122 | +41.953% | |
| 2025-05-14 | 31.77 | 32.41 | 31.50 | 31.77 | +0.857% | 7,194 | +43.248% | |
| 2025-05-13 | 32.62 | 32.62 | 31.50 | 31.50 | 0.000% | 14,748 | +44.476% | |
| 2025-05-12 | 31.96 | 32.47 | 31.50 | 31.50 | +1.026% | 22,022 | +44.476% | |
| 2025-05-09 | 31.39 | 31.39 | 31.18 | 31.18 | +1.365% | 5,272 | +45.959% | |
| 2025-05-08 | 30.27 | 31.67 | 30.27 | 30.76 | +1.753% | 31,974 | +47.952% | |
| 2025-05-07 | 29.91 | 30.32 | 29.79 | 30.23 | +2.094% | 18,698 | +50.546% | |
| 2025-05-06 | 29.52 | 30.21 | 29.52 | 29.61 | -0.404% | 17,738 | +53.698% | |
| 2025-05-05 | 30.00 | 30.45 | 29.61 | 29.73 | -2.780% | 24,419 | +53.078% | Div $0.310 |
| 2025-05-02 | 30.38 | 30.78 | 30.18 | 30.58 | +1.426% | 33,824 | +48.823% | |
| 2025-05-01 | 29.75 | 30.68 | 29.75 | 30.15 | +0.400% | 33,420 | +50.945% | |
| 2025-04-30 | 29.75 | 30.10 | 29.75 | 30.03 | +0.772% | 79,575 | +51.548% | |
| 2025-04-29 | 30.33 | 30.75 | 29.17 | 29.80 | -2.215% | 121,378 | +52.718% | |
| 2025-04-28 | 31.75 | 31.75 | 28.98 | 30.48 | -5.941% | 48,254 | +49.336% | |
| 2025-04-25 | 32.46 | 32.50 | 32.08 | 32.40 | -0.185% | 8,786 | +40.463% | |
| 2025-04-24 | 31.34 | 32.74 | 31.34 | 32.46 | +0.651% | 15,779 | +40.203% | |
| 2025-04-23 | 32.02 | 32.60 | 31.99 | 32.25 | +1.767% | 20,298 | +41.116% | |
| 2025-04-22 | 31.47 | 31.98 | 31.18 | 31.69 | +1.734% | 55,085 | +43.610% | |
| 2025-04-21 | 31.20 | 31.66 | 30.80 | 31.15 | -0.160% | 20,381 | +46.100% | |
| 2025-04-17 | 31.63 | 31.63 | 31.04 | 31.20 | +0.645% | 26,123 | +45.865% | |
| 2025-04-16 | 31.07 | 31.20 | 30.18 | 31.00 | -0.322% | 21,058 | +46.806% | |
| 2025-04-15 | 30.95 | 31.25 | 30.92 | 31.10 | +1.089% | 19,871 | +46.334% | |
| 2025-04-14 | 30.77 | 31.00 | 30.55 | 30.77 | 0.000% | 28,322 | +47.928% |