FMNB
Farmers National Banc Corp
stockNASDAQ
Market OpenOct 21, 2026 12:40:59 PM EDT
15.35USD-0.776%(-0.12)62,371
FMNB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 15.53 | 15.56 | 15.30 | 15.35 | -0.776% | 62,371 | 0.000% | |
| 2026-10-20 | 15.25 | 15.62 | 15.25 | 15.47 | +1.776% | 242,487 | -0.776% | |
| 2026-10-19 | 15.42 | 15.42 | 15.15 | 15.20 | -0.654% | 273,353 | +0.987% | |
| 2026-10-16 | 15.24 | 15.49 | 15.24 | 15.30 | +0.658% | 281,430 | +0.327% | |
| 2026-10-15 | 15.06 | 15.29 | 14.99 | 15.20 | +1.808% | 349,238 | +0.987% | |
| 2026-10-14 | 14.78 | 15.07 | 14.78 | 14.93 | -0.467% | 472,903 | +2.813% | |
| 2026-10-13 | 15.15 | 15.24 | 14.94 | 15.00 | -0.596% | 253,280 | +2.333% | |
| 2026-10-12 | 14.97 | 15.18 | 14.97 | 15.09 | +0.802% | 211,386 | +1.723% | |
| 2026-10-09 | 15.12 | 15.17 | 14.96 | 14.97 | -1.513% | 293,693 | +2.538% | |
| 2026-10-08 | 15.17 | 15.28 | 14.96 | 15.20 | +0.930% | 296,191 | +0.987% | |
| 2026-10-07 | 15.11 | 15.18 | 14.98 | 15.06 | -1.149% | 315,086 | +1.926% | |
| 2026-10-06 | 15.34 | 15.43 | 15.21 | 15.23 | -0.295% | 312,237 | +0.755% | |
| 2026-10-05 | 15.33 | 15.38 | 15.20 | 15.28 | -0.391% | 253,127 | +0.458% | |
| 2026-10-02 | 15.28 | 15.48 | 15.24 | 15.34 | +1.254% | 340,647 | +0.065% | |
| 2026-10-01 | 15.00 | 15.19 | 14.81 | 15.15 | +0.798% | 376,784 | +1.320% | |
| 2026-09-30 | 15.21 | 15.32 | 14.94 | 15.03 | -1.183% | 431,209 | +2.129% | |
| 2026-09-29 | 15.36 | 15.36 | 15.03 | 15.21 | -0.328% | 407,099 | +0.920% | |
| 2026-09-28 | 15.44 | 15.44 | 15.26 | 15.26 | -1.102% | 300,438 | +0.590% | |
| 2026-09-25 | 15.36 | 15.50 | 15.35 | 15.43 | +0.587% | 321,887 | -0.518% | |
| 2026-09-24 | 15.22 | 15.38 | 15.11 | 15.34 | +1.054% | 289,749 | +0.065% | |
| 2026-09-23 | 15.33 | 15.36 | 15.18 | 15.18 | -0.914% | 308,222 | +1.120% | |
| 2026-09-22 | 15.37 | 15.54 | 15.26 | 15.32 | +0.033% | 451,118 | +0.196% | |
| 2026-09-21 | 15.47 | 15.58 | 15.31 | 15.31 | -1.575% | 441,326 | +0.229% | |
| 2026-09-18 | 15.57 | 15.61 | 15.45 | 15.56 | -0.575% | 1,033,990 | -1.350% | |
| 2026-09-17 | 15.82 | 15.82 | 15.64 | 15.65 | -0.191% | 339,768 | -1.917% | |
| 2026-09-16 | 15.98 | 15.98 | 15.42 | 15.68 | -1.754% | 427,336 | -2.105% | |
| 2026-09-15 | 15.81 | 16.00 | 15.81 | 15.96 | +0.885% | 344,700 | -3.822% | |
| 2026-09-14 | 15.75 | 15.95 | 15.73 | 15.82 | +0.508% | 348,645 | -2.971% | |
| 2026-09-11 | 15.86 | 15.96 | 15.61 | 15.74 | -0.882% | 336,069 | -2.478% | Div $0.180 |
| 2026-09-10 | 15.73 | 15.90 | 15.59 | 15.88 | +0.954% | 301,831 | -3.338% | |
| 2026-09-09 | 15.73 | 15.88 | 15.64 | 15.73 | -0.632% | 367,517 | -2.416% | |
| 2026-09-08 | 16.00 | 16.00 | 15.81 | 15.83 | -1.493% | 291,225 | -3.032% | |
| 2026-09-04 | 15.81 | 16.14 | 15.78 | 16.07 | +1.580% | 325,682 | -4.480% | |
| 2026-09-03 | 15.84 | 15.94 | 15.78 | 15.82 | +0.572% | 269,315 | -2.971% | |
| 2026-09-02 | 15.42 | 15.76 | 15.41 | 15.73 | +2.342% | 323,144 | -2.416% | |
| 2026-09-01 | 15.61 | 15.66 | 15.31 | 15.37 | -1.537% | 369,937 | -0.130% | |
| 2026-08-31 | 15.68 | 15.83 | 15.54 | 15.61 | -0.446% | 412,553 | -1.666% | |
| 2026-08-28 | 15.77 | 15.85 | 15.68 | 15.68 | -0.571% | 337,384 | -2.105% | |
| 2026-08-27 | 15.51 | 15.78 | 15.42 | 15.77 | +0.702% | 364,393 | -2.663% | |
| 2026-08-26 | 15.80 | 15.95 | 15.65 | 15.66 | +0.256% | 399,609 | -1.980% | |
| 2026-08-25 | 15.72 | 15.72 | 15.54 | 15.62 | -0.510% | 281,492 | -1.729% | |
| 2026-08-24 | 15.72 | 15.89 | 15.70 | 15.70 | +0.064% | 220,352 | -2.229% | |
| 2026-08-21 | 15.77 | 15.83 | 15.59 | 15.69 | -0.191% | 524,510 | -2.167% | |
| 2026-08-20 | 15.75 | 15.75 | 15.49 | 15.72 | +0.447% | 333,041 | -2.354% | |
| 2026-08-19 | 16.05 | 16.05 | 15.63 | 15.65 | -2.310% | 454,653 | -1.917% | |
| 2026-08-18 | 16.21 | 16.21 | 15.95 | 16.02 | -0.620% | 365,223 | -4.182% | |
| 2026-08-17 | 16.19 | 16.30 | 16.04 | 16.12 | -1.165% | 350,268 | -4.777% | |
| 2026-08-14 | 16.35 | 16.46 | 16.27 | 16.31 | -0.427% | 470,932 | -5.886% | |
| 2026-08-13 | 16.24 | 16.39 | 16.24 | 16.38 | +1.424% | 402,432 | -6.288% | |
| 2026-08-12 | 16.07 | 16.18 | 15.97 | 16.15 | +0.560% | 401,404 | -4.954% | |
| 2026-08-11 | 15.76 | 16.07 | 15.75 | 16.06 | +2.163% | 356,406 | -4.421% | |
| 2026-08-10 | 15.59 | 15.83 | 15.55 | 15.72 | +0.191% | 407,897 | -2.354% | |
| 2026-08-07 | 15.79 | 15.79 | 15.66 | 15.69 | -0.759% | 404,062 | -2.167% | |
| 2026-08-06 | 16.02 | 16.06 | 15.76 | 15.81 | -0.503% | 385,179 | -2.910% | |
| 2026-08-05 | 16.05 | 16.05 | 15.88 | 15.89 | -0.625% | 282,675 | -3.398% | |
| 2026-08-04 | 15.97 | 16.13 | 15.92 | 15.99 | +0.063% | 413,258 | -4.003% | |
| 2026-08-03 | 16.01 | 16.16 | 15.88 | 15.98 | +0.757% | 435,969 | -3.942% | |
| 2026-07-31 | 15.86 | 16.03 | 15.79 | 15.86 | -0.189% | 414,774 | -3.216% | |
| 2026-07-30 | 16.00 | 16.07 | 15.87 | 15.89 | -0.439% | 405,016 | -3.398% | |
| 2026-07-29 | 15.92 | 16.09 | 15.87 | 15.96 | -0.250% | 520,328 | -3.822% | |
| 2026-07-28 | 15.40 | 16.05 | 15.35 | 16.00 | +4.235% | 595,692 | -4.063% | |
| 2026-07-27 | 15.04 | 15.40 | 15.04 | 15.35 | +1.053% | 452,275 | 0.000% | |
| 2026-07-24 | 14.90 | 15.29 | 14.89 | 15.19 | +2.497% | 488,111 | +1.053% | |
| 2026-07-23 | 14.83 | 14.94 | 14.72 | 14.82 | -1.200% | 569,612 | +3.576% | |
| 2026-07-22 | 14.77 | 15.04 | 14.64 | 15.00 | +2.881% | 656,558 | +2.333% | |
| 2026-07-21 | 14.52 | 14.62 | 14.46 | 14.58 | -0.069% | 415,219 | +5.281% | |
| 2026-07-20 | 14.60 | 14.63 | 14.41 | 14.59 | -0.342% | 380,230 | +5.209% | |
| 2026-07-17 | 14.79 | 14.91 | 14.53 | 14.64 | -1.613% | 430,858 | +4.850% | |
| 2026-07-16 | 14.49 | 14.90 | 14.49 | 14.88 | +2.762% | 379,652 | +3.159% | |
| 2026-07-15 | 14.25 | 14.51 | 14.17 | 14.48 | +1.543% | 288,673 | +6.008% | |
| 2026-07-14 | 14.39 | 14.45 | 14.24 | 14.26 | -0.972% | 325,341 | +7.644% | |
| 2026-07-13 | 14.44 | 14.44 | 14.26 | 14.40 | +0.629% | 348,121 | +6.597% | |
| 2026-07-10 | 14.50 | 14.50 | 14.24 | 14.31 | +0.280% | 291,857 | +7.268% | |
| 2026-07-09 | 14.15 | 14.35 | 14.11 | 14.27 | +0.848% | 432,791 | +7.568% | |
| 2026-07-08 | 14.35 | 14.36 | 14.04 | 14.15 | -1.394% | 398,200 | +8.481% | |
| 2026-07-07 | 14.44 | 14.49 | 14.32 | 14.35 | 0.000% | 352,530 | +6.969% | |
| 2026-07-06 | 14.59 | 14.70 | 14.34 | 14.35 | -1.981% | 401,108 | +6.969% | |
| 2026-07-02 | 14.91 | 14.97 | 14.60 | 14.64 | -1.480% | 480,300 | +4.850% | |
| 2026-07-01 | 14.62 | 14.90 | 14.60 | 14.86 | +1.781% | 511,999 | +3.297% | |
| 2026-06-30 | 14.51 | 14.65 | 14.48 | 14.60 | 0.000% | 522,560 | +5.137% | |
| 2026-06-29 | 14.66 | 14.71 | 14.49 | 14.60 | -1.151% | 496,280 | +5.137% | |
| 2026-06-26 | 14.57 | 14.84 | 14.54 | 14.77 | +1.862% | 2,248,342 | +3.927% | |
| 2026-06-25 | 14.56 | 14.65 | 14.44 | 14.50 | -0.480% | 439,303 | +5.862% | |
| 2026-06-24 | 14.38 | 14.59 | 14.38 | 14.57 | +1.251% | 450,559 | +5.353% | |
| 2026-06-23 | 14.27 | 14.43 | 14.27 | 14.39 | +0.982% | 395,084 | +6.671% | |
| 2026-06-22 | 14.13 | 14.30 | 14.13 | 14.25 | +0.778% | 409,260 | +7.719% | |
| 2026-06-18 | 14.19 | 14.28 | 14.03 | 14.14 | +0.784% | 1,402,134 | +8.557% | |
| 2026-06-17 | 14.37 | 14.45 | 13.93 | 14.03 | -2.434% | 561,342 | +9.408% | |
| 2026-06-16 | 14.41 | 14.49 | 14.29 | 14.38 | +0.349% | 346,970 | +6.745% | |
| 2026-06-15 | 14.54 | 14.60 | 14.29 | 14.33 | -1.376% | 322,365 | +7.118% | |
| 2026-06-12 | 14.43 | 14.59 | 14.43 | 14.53 | -0.206% | 392,383 | +5.643% | Div $0.170 |
| 2026-06-11 | 14.59 | 14.63 | 14.41 | 14.56 | +0.138% | 362,966 | +5.426% | |
| 2026-06-10 | 14.48 | 14.62 | 14.45 | 14.54 | +1.042% | 380,678 | +5.571% | |
| 2026-06-09 | 14.28 | 14.53 | 14.28 | 14.39 | +1.267% | 393,638 | +6.671% | |
| 2026-06-08 | 14.19 | 14.30 | 14.13 | 14.21 | +0.141% | 245,450 | +8.023% | |
| 2026-06-05 | 14.08 | 14.31 | 14.08 | 14.19 | +0.781% | 310,753 | +8.175% | |
| 2026-06-04 | 14.06 | 14.18 | 14.03 | 14.08 | +1.881% | 526,469 | +9.020% | |
| 2026-06-03 | 14.16 | 14.17 | 13.81 | 13.82 | -3.018% | 371,108 | +11.071% | |
| 2026-06-02 | 14.03 | 14.28 | 14.01 | 14.25 | +1.641% | 391,647 | +7.719% | |
| 2026-06-01 | 14.05 | 14.15 | 13.89 | 14.02 | -1.128% | 438,457 | +9.486% | |
| 2026-05-29 | 14.22 | 14.28 | 14.15 | 14.18 | -0.351% | 317,784 | +8.251% | |
| 2026-05-28 | 14.16 | 14.24 | 14.03 | 14.23 | +0.282% | 315,516 | +7.871% | |
| 2026-05-27 | 14.31 | 14.34 | 14.16 | 14.19 | -0.561% | 238,791 | +8.175% | |
| 2026-05-26 | 14.16 | 14.33 | 14.11 | 14.27 | +0.919% | 266,122 | +7.568% | |
| 2026-05-22 | 14.26 | 14.30 | 14.13 | 14.14 | -0.702% | 260,468 | +8.557% | |
| 2026-05-21 | 14.00 | 14.26 | 13.95 | 14.24 | +1.136% | 324,237 | +7.795% | |
| 2026-05-20 | 13.92 | 14.16 | 13.83 | 14.08 | +1.149% | 353,171 | +9.020% | |
| 2026-05-19 | 13.82 | 14.00 | 13.70 | 13.92 | +0.288% | 252,167 | +10.273% | |
| 2026-05-18 | 13.69 | 13.94 | 13.69 | 13.88 | +1.536% | 260,373 | +10.591% | |
| 2026-05-15 | 13.78 | 13.82 | 13.57 | 13.67 | -1.085% | 263,255 | +12.290% | |
| 2026-05-14 | 13.80 | 13.96 | 13.80 | 13.82 | +0.436% | 223,724 | +11.071% | |
| 2026-05-13 | 13.87 | 13.98 | 13.72 | 13.76 | -1.362% | 307,776 | +11.555% | |
| 2026-05-12 | 13.99 | 14.01 | 13.74 | 13.95 | -0.215% | 264,698 | +10.036% | |
| 2026-05-11 | 14.17 | 14.20 | 13.97 | 13.98 | -1.341% | 381,923 | +9.800% | |
| 2026-05-08 | 14.18 | 14.19 | 14.08 | 14.17 | -0.071% | 342,403 | +8.327% | |
| 2026-05-07 | 14.25 | 14.38 | 14.15 | 14.18 | -0.211% | 265,372 | +8.251% | |
| 2026-05-06 | 14.25 | 14.38 | 14.20 | 14.21 | +0.424% | 325,770 | +8.023% | |
| 2026-05-05 | 14.00 | 14.20 | 13.98 | 14.15 | +1.361% | 353,192 | +8.481% | |
| 2026-05-04 | 14.11 | 14.14 | 13.94 | 13.96 | -1.759% | 306,017 | +9.957% | |
| 2026-05-01 | 14.09 | 14.31 | 13.94 | 14.21 | +0.995% | 302,804 | +8.023% | |
| 2026-04-30 | 13.78 | 14.09 | 13.78 | 14.07 | +1.078% | 250,478 | +9.097% | |
| 2026-04-29 | 14.27 | 14.27 | 13.82 | 13.92 | -3.132% | 258,309 | +10.273% | |
| 2026-04-28 | 14.01 | 14.38 | 13.96 | 14.37 | +1.555% | 312,893 | +6.820% | |
| 2026-04-27 | 14.00 | 14.18 | 13.96 | 14.15 | +0.640% | 353,674 | +8.481% | |
| 2026-04-24 | 13.92 | 14.13 | 13.88 | 14.06 | +0.861% | 358,584 | +9.175% | |
| 2026-04-23 | 13.92 | 14.03 | 13.80 | 13.94 | +0.144% | 445,010 | +10.115% | |
| 2026-04-22 | 14.14 | 14.28 | 13.79 | 13.92 | +1.606% | 521,305 | +10.273% | |
| 2026-04-21 | 14.01 | 14.07 | 13.67 | 13.70 | -2.282% | 420,334 | +12.044% | |
| 2026-04-20 | 14.13 | 14.23 | 14.02 | 14.02 | -1.059% | 306,867 | +9.486% | |
| 2026-04-17 | 13.88 | 14.41 | 13.88 | 14.17 | +1.869% | 338,888 | +8.327% | |
| 2026-04-16 | 13.79 | 13.96 | 13.78 | 13.91 | +0.144% | 276,552 | +10.352% | |
| 2026-04-15 | 13.93 | 14.41 | 13.80 | 13.89 | -0.501% | 225,125 | +10.511% | |
| 2026-04-14 | 13.82 | 13.99 | 13.70 | 13.96 | +0.504% | 263,015 | +9.957% | |
| 2026-04-13 | 13.84 | 13.90 | 13.76 | 13.89 | 0.000% | 205,723 | +10.511% | |
| 2026-04-10 | 13.93 | 13.93 | 13.76 | 13.89 | -0.359% | 217,306 | +10.511% | |
| 2026-04-09 | 13.71 | 13.99 | 13.61 | 13.94 | +1.603% | 275,751 | +10.115% | |
| 2026-04-08 | 13.69 | 13.94 | 13.64 | 13.72 | +1.180% | 405,778 | +11.880% | |
| 2026-04-07 | 13.48 | 13.64 | 13.48 | 13.56 | +0.222% | 312,441 | +13.201% | |
| 2026-04-06 | 13.37 | 13.57 | 13.37 | 13.53 | +0.895% | 315,005 | +13.452% | |
| 2026-04-02 | 13.27 | 13.50 | 13.21 | 13.41 | +0.149% | 446,256 | +14.467% | |
| 2026-04-01 | 13.16 | 13.49 | 13.16 | 13.39 | +1.748% | 341,733 | +14.638% | |
| 2026-03-31 | 13.26 | 13.38 | 13.03 | 13.16 | +0.458% | 326,854 | +16.641% | |
| 2026-03-30 | 13.03 | 13.14 | 12.92 | 13.10 | +1.708% | 365,655 | +17.176% | |
| 2026-03-27 | 12.92 | 13.05 | 12.80 | 12.88 | -0.999% | 495,495 | +19.177% | |
| 2026-03-26 | 12.79 | 13.05 | 12.79 | 13.01 | +0.931% | 342,518 | +17.986% | |
| 2026-03-25 | 12.95 | 13.00 | 12.79 | 12.89 | +0.468% | 251,023 | +19.085% | |
| 2026-03-24 | 12.69 | 13.04 | 12.66 | 12.83 | -0.078% | 369,373 | +19.641% | |
| 2026-03-23 | 12.88 | 13.02 | 12.66 | 12.84 | +1.986% | 418,747 | +19.548% | |
| 2026-03-20 | 12.66 | 12.71 | 12.50 | 12.59 | -0.553% | 876,187 | +21.922% | |
| 2026-03-19 | 12.23 | 12.76 | 12.23 | 12.66 | +2.927% | 792,631 | +21.248% | |
| 2026-03-18 | 12.32 | 12.44 | 12.23 | 12.30 | -1.125% | 467,513 | +24.797% | |
| 2026-03-17 | 12.56 | 12.68 | 12.36 | 12.44 | -0.955% | 577,184 | +23.392% | |
| 2026-03-16 | 12.60 | 12.67 | 12.51 | 12.56 | +0.722% | 367,292 | +22.213% | |
| 2026-03-13 | 12.48 | 12.57 | 12.28 | 12.47 | +0.727% | 349,362 | +23.095% | |
| 2026-03-12 | 12.25 | 12.43 | 12.25 | 12.38 | -0.722% | 480,535 | +23.990% | |
| 2026-03-11 | 12.46 | 12.51 | 12.32 | 12.47 | 0.000% | 510,287 | +23.095% | |
| 2026-03-10 | 12.44 | 12.72 | 12.43 | 12.47 | -0.479% | 405,472 | +23.095% | |
| 2026-03-09 | 12.44 | 12.58 | 12.12 | 12.53 | 0.000% | 444,793 | +22.506% | |
| 2026-03-06 | 12.61 | 12.64 | 12.29 | 12.53 | -2.414% | 514,394 | +22.506% | |
| 2026-03-05 | 13.02 | 13.09 | 12.70 | 12.84 | -1.760% | 542,271 | +19.548% | |
| 2026-03-04 | 13.15 | 13.48 | 13.03 | 13.07 | -0.457% | 624,866 | +17.445% | |
| 2026-03-03 | 12.61 | 13.20 | 12.61 | 13.13 | +1.234% | 903,268 | +16.908% | |
| 2026-03-02 | 12.73 | 13.19 | 12.56 | 12.97 | +0.309% | 621,032 | +18.350% | |
| 2026-02-27 | 13.21 | 13.38 | 12.73 | 12.93 | -3.795% | 1,349,328 | +18.716% | |
| 2026-02-26 | 13.40 | 13.55 | 13.26 | 13.44 | +0.901% | 468,148 | +14.211% | |
| 2026-02-25 | 13.24 | 13.38 | 13.10 | 13.32 | +1.370% | 288,448 | +15.240% | |
| 2026-02-24 | 13.09 | 13.22 | 13.01 | 13.14 | +0.382% | 371,970 | +16.819% | |
| 2026-02-23 | 13.54 | 13.70 | 13.04 | 13.09 | -3.750% | 428,766 | +17.265% | |
| 2026-02-20 | 13.42 | 13.61 | 13.30 | 13.60 | +1.040% | 399,195 | +12.868% | |
| 2026-02-19 | 13.27 | 13.49 | 13.27 | 13.46 | +0.749% | 404,165 | +14.042% | |
| 2026-02-18 | 13.42 | 13.55 | 13.27 | 13.36 | -0.743% | 350,289 | +14.895% | |
| 2026-02-17 | 13.47 | 13.56 | 13.37 | 13.46 | +0.149% | 414,613 | +14.042% | |
| 2026-02-13 | 13.34 | 13.52 | 13.19 | 13.44 | -0.592% | 696,871 | +14.211% | Div $0.170 |
| 2026-02-12 | 13.49 | 13.54 | 13.28 | 13.52 | +0.820% | 409,777 | +13.536% | |
| 2026-02-11 | 13.60 | 13.66 | 13.36 | 13.41 | -0.519% | 395,539 | +14.467% | |
| 2026-02-10 | 13.55 | 13.66 | 13.45 | 13.48 | -0.809% | 407,104 | +13.872% | |
| 2026-02-09 | 13.58 | 13.72 | 13.46 | 13.59 | +0.443% | 355,538 | +12.951% | |
| 2026-02-06 | 13.37 | 13.60 | 13.32 | 13.53 | +1.577% | 972,941 | +13.452% | |
| 2026-02-05 | 13.25 | 13.36 | 13.15 | 13.32 | +0.604% | 509,610 | +15.240% | |
| 2026-02-04 | 13.33 | 13.47 | 13.20 | 13.24 | +0.608% | 624,432 | +15.937% | |
| 2026-02-03 | 12.98 | 13.37 | 12.98 | 13.16 | +1.075% | 798,435 | +16.641% | |
| 2026-02-02 | 13.01 | 13.16 | 12.88 | 13.02 | +0.308% | 713,192 | +17.896% | |
| 2026-01-30 | 12.85 | 13.16 | 12.83 | 12.98 | +1.012% | 556,611 | +18.259% | |
| 2026-01-29 | 12.74 | 12.88 | 12.53 | 12.85 | +0.705% | 686,408 | +19.455% | |
| 2026-01-28 | 13.19 | 13.26 | 12.52 | 12.76 | -6.107% | 528,048 | +20.298% | |
| 2026-01-27 | 13.48 | 13.64 | 13.39 | 13.59 | +0.667% | 127,178 | +12.951% | |
| 2026-01-26 | 13.56 | 13.70 | 13.36 | 13.50 | -0.735% | 182,298 | +13.704% | |
| 2026-01-23 | 13.82 | 13.90 | 13.52 | 13.60 | -2.229% | 247,148 | +12.868% | |
| 2026-01-22 | 13.89 | 14.14 | 13.70 | 13.91 | +0.288% | 270,652 | +10.352% | |
| 2026-01-21 | 13.30 | 13.90 | 13.30 | 13.87 | +4.917% | 268,000 | +10.671% | |
| 2026-01-20 | 13.34 | 13.57 | 13.21 | 13.22 | -2.291% | 257,555 | +16.112% | |
| 2026-01-16 | 13.52 | 13.57 | 13.37 | 13.53 | 0.000% | 353,874 | +13.452% | |
| 2026-01-15 | 13.32 | 13.64 | 13.32 | 13.53 | +1.424% | 218,044 | +13.452% | |
| 2026-01-14 | 13.12 | 13.38 | 13.07 | 13.34 | +1.599% | 209,756 | +15.067% | |
| 2026-01-13 | 13.25 | 13.30 | 13.11 | 13.13 | -0.906% | 145,627 | +16.908% | |
| 2026-01-12 | 13.23 | 13.34 | 13.14 | 13.25 | -0.600% | 196,244 | +15.849% | |
| 2026-01-09 | 13.53 | 13.53 | 13.20 | 13.33 | -0.892% | 226,391 | +15.154% | |
| 2026-01-08 | 13.13 | 13.56 | 13.13 | 13.45 | +1.971% | 207,465 | +14.126% | |
| 2026-01-07 | 13.50 | 13.52 | 13.13 | 13.19 | -2.296% | 256,575 | +16.376% | |
| 2026-01-06 | 13.40 | 13.51 | 13.21 | 13.50 | +0.746% | 212,654 | +13.704% | |
| 2026-01-05 | 13.25 | 13.61 | 13.24 | 13.40 | +0.980% | 216,133 | +14.552% | |
| 2026-01-02 | 13.38 | 13.50 | 13.12 | 13.27 | -0.375% | 222,143 | +15.674% | |
| 2025-12-31 | 13.45 | 13.58 | 13.29 | 13.32 | -0.745% | 175,098 | +15.240% | |
| 2025-12-30 | 13.52 | 13.55 | 13.41 | 13.42 | -0.666% | 145,305 | +14.382% | |
| 2025-12-29 | 13.67 | 13.71 | 13.46 | 13.51 | -1.098% | 145,684 | +13.620% | |
| 2025-12-26 | 13.94 | 13.94 | 13.61 | 13.66 | -0.943% | 166,112 | +12.372% | |
| 2025-12-24 | 13.84 | 13.91 | 13.60 | 13.79 | +0.437% | 88,818 | +11.313% | |
| 2025-12-23 | 13.93 | 14.17 | 13.69 | 13.73 | -0.938% | 215,010 | +11.799% | |
| 2025-12-22 | 14.07 | 14.14 | 13.80 | 13.86 | -1.141% | 188,449 | +10.750% | |
| 2025-12-19 | 14.37 | 14.41 | 13.93 | 14.02 | -2.639% | 287,549 | +9.486% | |
| 2025-12-18 | 14.45 | 14.56 | 14.25 | 14.40 | -0.346% | 191,451 | +6.597% | |
| 2025-12-17 | 14.40 | 14.55 | 14.36 | 14.45 | +0.208% | 191,289 | +6.228% | |
| 2025-12-16 | 14.42 | 14.46 | 14.31 | 14.42 | +0.278% | 172,880 | +6.449% | |
| 2025-12-15 | 14.44 | 14.52 | 14.35 | 14.38 | -0.347% | 190,673 | +6.745% | |
| 2025-12-12 | 14.61 | 14.61 | 14.40 | 14.43 | -1.636% | 187,989 | +6.376% | Div $0.170 |
| 2025-12-11 | 14.33 | 14.72 | 14.31 | 14.67 | +1.946% | 196,267 | +4.635% | |
| 2025-12-10 | 13.99 | 14.51 | 13.98 | 14.39 | +2.859% | 275,820 | +6.671% | |
| 2025-12-09 | 13.99 | 14.14 | 13.95 | 13.99 | 0.000% | 133,714 | +9.721% | |
| 2025-12-08 | 13.89 | 14.05 | 13.86 | 13.99 | +1.157% | 125,709 | +9.721% | |
| 2025-12-05 | 14.03 | 14.03 | 13.80 | 13.83 | -1.706% | 91,529 | +10.991% | |
| 2025-12-04 | 13.89 | 14.08 | 13.88 | 14.07 | +0.716% | 101,215 | +9.097% | |
| 2025-12-03 | 13.60 | 13.98 | 13.57 | 13.97 | +3.100% | 151,372 | +9.878% | |
| 2025-12-02 | 13.67 | 13.68 | 13.51 | 13.55 | -0.514% | 112,259 | +13.284% | |
| 2025-12-01 | 13.52 | 13.72 | 13.52 | 13.62 | +0.221% | 162,336 | +12.702% | |
| 2025-11-28 | 13.59 | 13.63 | 13.49 | 13.59 | -0.074% | 93,597 | +12.951% | |
| 2025-11-26 | 13.51 | 13.63 | 13.45 | 13.60 | +0.221% | 192,940 | +12.868% | |
| 2025-11-25 | 13.36 | 13.69 | 13.21 | 13.57 | +2.030% | 252,932 | +13.117% | |
| 2025-11-24 | 13.28 | 13.53 | 13.16 | 13.30 | +0.075% | 268,163 | +15.414% | |
| 2025-11-21 | 12.84 | 13.44 | 12.84 | 13.29 | +3.023% | 217,407 | +15.500% | |
| 2025-11-20 | 12.99 | 13.23 | 12.85 | 12.90 | +0.311% | 170,995 | +18.992% | |
| 2025-11-19 | 12.84 | 13.05 | 12.83 | 12.86 | 0.000% | 127,667 | +19.362% | |
| 2025-11-18 | 12.94 | 12.99 | 12.81 | 12.86 | -0.541% | 101,984 | +19.362% | |
| 2025-11-17 | 13.30 | 13.32 | 12.90 | 12.93 | -2.709% | 193,408 | +18.716% | |
| 2025-11-14 | 13.25 | 13.32 | 13.02 | 13.29 | 0.000% | 112,183 | +15.500% | |
| 2025-11-13 | 13.36 | 13.48 | 13.23 | 13.29 | -0.598% | 197,721 | +15.500% | |
| 2025-11-12 | 13.36 | 13.51 | 13.30 | 13.37 | +0.075% | 205,466 | +14.809% | |
| 2025-11-11 | 13.30 | 13.38 | 13.24 | 13.36 | +0.451% | 136,459 | +14.895% | |
| 2025-11-10 | 13.23 | 13.35 | 13.11 | 13.30 | +1.218% | 152,794 | +15.414% | |
| 2025-11-07 | 13.31 | 13.32 | 13.04 | 13.14 | -1.203% | 311,653 | +16.819% | |
| 2025-11-06 | 13.25 | 13.39 | 13.13 | 13.30 | +0.453% | 192,900 | +15.414% | |
| 2025-11-05 | 13.20 | 13.26 | 12.90 | 13.24 | +1.768% | 153,172 | +15.937% | |
| 2025-11-04 | 12.94 | 13.13 | 12.92 | 13.01 | -0.307% | 174,309 | +17.986% | |
| 2025-11-03 | 12.92 | 13.10 | 12.90 | 13.05 | +0.539% | 268,742 | +17.625% | |
| 2025-10-31 | 12.98 | 13.11 | 12.87 | 12.98 | -0.613% | 234,822 | +18.259% | |
| 2025-10-30 | 12.93 | 13.16 | 12.92 | 13.06 | +0.927% | 277,833 | +17.534% | |
| 2025-10-29 | 13.52 | 13.55 | 12.81 | 12.94 | -4.290% | 317,781 | +18.624% | |
| 2025-10-28 | 13.39 | 13.55 | 13.22 | 13.52 | +0.820% | 260,845 | +13.536% | |
| 2025-10-27 | 13.60 | 13.75 | 13.40 | 13.41 | -1.397% | 268,734 | +14.467% | |
| 2025-10-24 | 13.60 | 13.79 | 13.45 | 13.60 | +1.341% | 370,040 | +12.868% | |
| 2025-10-23 | 13.30 | 13.54 | 13.13 | 13.42 | +1.054% | 207,129 | +14.382% | |
| 2025-10-22 | 13.84 | 13.93 | 13.16 | 13.28 | -4.666% | 461,250 | +15.587% | |
| 2025-10-21 | 13.88 | 14.04 | 13.80 | 13.93 | +0.144% | 151,879 | +10.194% | |
| 2025-10-20 | 13.87 | 13.96 | 13.67 | 13.91 | +1.164% | 84,251 | +10.352% | |
| 2025-10-17 | 13.67 | 13.92 | 13.56 | 13.75 | +1.177% | 107,817 | +11.636% | |
| 2025-10-16 | 14.22 | 14.22 | 13.47 | 13.59 | -5.031% | 102,025 | +12.951% | |
| 2025-10-15 | 14.35 | 14.40 | 14.20 | 14.31 | +0.280% | 86,533 | +7.268% | |
| 2025-10-14 | 13.72 | 14.31 | 13.71 | 14.27 | +2.884% | 66,902 | +7.568% | |
| 2025-10-13 | 13.90 | 13.90 | 13.69 | 13.87 | +1.020% | 71,774 | +10.671% | |
| 2025-10-10 | 13.98 | 14.20 | 13.71 | 13.73 | -1.999% | 91,521 | +11.799% | |
| 2025-10-09 | 14.10 | 14.27 | 13.95 | 14.01 | -1.059% | 63,090 | +9.565% | |
| 2025-10-08 | 14.21 | 14.23 | 14.11 | 14.16 | -0.282% | 49,692 | +8.404% | |
| 2025-10-07 | 14.26 | 14.47 | 14.19 | 14.20 | -0.769% | 113,491 | +8.099% | |
| 2025-10-06 | 14.35 | 14.50 | 14.19 | 14.31 | +0.280% | 98,435 | +7.268% | |
| 2025-10-03 | 14.15 | 14.41 | 14.15 | 14.27 | +0.706% | 72,265 | +7.568% | |
| 2025-10-02 | 14.21 | 14.51 | 14.07 | 14.17 | -0.631% | 100,052 | +8.327% | |
| 2025-10-01 | 14.25 | 14.42 | 14.10 | 14.26 | -1.041% | 94,929 | +7.644% | |
| 2025-09-30 | 14.27 | 14.46 | 14.21 | 14.41 | +0.769% | 118,520 | +6.523% | |
| 2025-09-29 | 14.57 | 14.59 | 14.27 | 14.30 | -1.651% | 77,089 | +7.343% | |
| 2025-09-26 | 14.61 | 14.69 | 14.51 | 14.54 | -0.411% | 73,753 | +5.571% | |
| 2025-09-25 | 14.56 | 14.69 | 14.49 | 14.60 | 0.000% | 57,097 | +5.137% | |
| 2025-09-24 | 14.64 | 14.75 | 14.55 | 14.60 | -0.068% | 49,580 | +5.137% | |
| 2025-09-23 | 14.74 | 14.88 | 14.57 | 14.61 | -0.137% | 80,835 | +5.065% | |
| 2025-09-22 | 14.61 | 14.69 | 14.41 | 14.63 | +0.205% | 113,940 | +4.921% | |
| 2025-09-19 | 15.01 | 15.01 | 14.59 | 14.60 | -3.183% | 308,735 | +5.137% | |
| 2025-09-18 | 14.93 | 15.08 | 14.70 | 15.08 | +2.725% | 91,917 | +1.790% | |
| 2025-09-17 | 14.55 | 15.10 | 14.41 | 14.68 | +1.102% | 106,402 | +4.564% | |
| 2025-09-16 | 14.72 | 14.72 | 14.41 | 14.52 | -1.559% | 63,582 | +5.716% | |
| 2025-09-15 | 14.78 | 14.81 | 14.67 | 14.75 | +0.272% | 66,806 | +4.068% | |
| 2025-09-12 | 14.87 | 14.87 | 14.70 | 14.71 | -2.776% | 80,527 | +4.351% | Div $0.170 |
| 2025-09-11 | 14.96 | 15.15 | 14.85 | 15.13 | +1.272% | 99,840 | +1.454% | |
| 2025-09-10 | 14.87 | 14.96 | 14.83 | 14.94 | +0.403% | 67,981 | +2.744% | |
| 2025-09-09 | 15.04 | 15.08 | 14.85 | 14.88 | -1.326% | 73,926 | +3.159% | |
| 2025-09-08 | 15.05 | 15.10 | 14.84 | 15.08 | +0.199% | 60,170 | +1.790% | |
| 2025-09-05 | 15.32 | 15.50 | 14.98 | 15.05 | -1.634% | 60,199 | +1.993% | |
| 2025-09-04 | 15.10 | 15.31 | 15.05 | 15.30 | +1.729% | 88,918 | +0.327% | |
| 2025-09-03 | 14.87 | 15.10 | 14.87 | 15.04 | 0.000% | 93,160 | +2.061% | |
| 2025-09-02 | 15.00 | 15.17 | 14.94 | 15.04 | -0.922% | 86,610 | +2.061% | |
| 2025-08-29 | 15.23 | 15.31 | 15.11 | 15.18 | +0.132% | 139,586 | +1.120% | |
| 2025-08-28 | 15.10 | 15.20 | 14.93 | 15.16 | +1.134% | 85,332 | +1.253% | |
| 2025-08-27 | 14.84 | 15.02 | 14.84 | 14.99 | +0.537% | 98,622 | +2.402% | |
| 2025-08-26 | 14.72 | 14.98 | 14.72 | 14.91 | +1.222% | 85,731 | +2.951% | |
| 2025-08-25 | 14.75 | 14.82 | 14.67 | 14.73 | -0.674% | 75,514 | +4.209% | |
| 2025-08-22 | 14.10 | 14.88 | 13.33 | 14.83 | +5.702% | 199,266 | +3.506% | |
| 2025-08-21 | 14.06 | 14.18 | 14.00 | 14.03 | -1.058% | 72,875 | +9.408% | |
| 2025-08-20 | 14.11 | 14.20 | 14.07 | 14.18 | +0.710% | 80,774 | +8.251% | |
| 2025-08-19 | 14.09 | 14.29 | 14.02 | 14.08 | +0.214% | 68,158 | +9.020% | |
| 2025-08-18 | 14.10 | 14.25 | 14.02 | 14.05 | -0.496% | 53,702 | +9.253% | |
| 2025-08-15 | 14.38 | 14.38 | 14.08 | 14.12 | -1.328% | 180,012 | +8.711% | |
| 2025-08-14 | 14.34 | 14.40 | 14.25 | 14.31 | -1.037% | 77,606 | +7.268% | |
| 2025-08-13 | 14.32 | 14.53 | 14.20 | 14.46 | +1.474% | 139,283 | +6.155% | |
| 2025-08-12 | 13.81 | 14.27 | 13.80 | 14.25 | +4.015% | 108,260 | +7.719% | |
| 2025-08-11 | 13.57 | 13.73 | 13.53 | 13.70 | +1.032% | 60,582 | +12.044% | |
| 2025-08-08 | 13.53 | 13.65 | 13.39 | 13.56 | +0.668% | 68,192 | +13.201% | |
| 2025-08-07 | 13.58 | 13.58 | 13.35 | 13.47 | -0.443% | 120,313 | +13.957% | |
| 2025-08-06 | 13.44 | 13.55 | 13.40 | 13.53 | +0.445% | 100,110 | +13.452% | |
| 2025-08-05 | 13.41 | 13.47 | 13.21 | 13.47 | +0.899% | 98,524 | +13.957% | |
| 2025-08-04 | 13.18 | 13.50 | 13.18 | 13.35 | +1.213% | 62,479 | +14.981% | |
| 2025-08-01 | 13.31 | 13.37 | 13.11 | 13.19 | -2.585% | 121,275 | +16.376% | |
| 2025-07-31 | 13.55 | 13.81 | 13.50 | 13.54 | -0.806% | 97,829 | +13.368% | |
| 2025-07-30 | 14.09 | 14.10 | 13.60 | 13.65 | -2.708% | 89,441 | +12.454% | |
| 2025-07-29 | 14.38 | 14.38 | 13.96 | 14.03 | -1.544% | 130,922 | +9.408% | |
| 2025-07-28 | 13.49 | 14.26 | 13.43 | 14.25 | +5.948% | 166,086 | +7.719% | |
| 2025-07-25 | 13.38 | 13.48 | 13.21 | 13.45 | +0.448% | 78,967 | +14.126% | |
| 2025-07-24 | 13.69 | 13.71 | 13.36 | 13.39 | -2.048% | 93,143 | +14.638% | |
| 2025-07-23 | 14.00 | 14.00 | 13.43 | 13.67 | -1.866% | 114,125 | +12.290% | |
| 2025-07-22 | 13.95 | 14.04 | 13.89 | 13.93 | +0.144% | 91,943 | +10.194% | |
| 2025-07-21 | 13.90 | 14.06 | 13.85 | 13.91 | +0.216% | 56,544 | +10.352% | |
| 2025-07-18 | 14.15 | 14.15 | 13.75 | 13.88 | -1.350% | 91,447 | +10.591% | |
| 2025-07-17 | 13.92 | 14.13 | 13.92 | 14.07 | +0.933% | 86,792 | +9.097% | |
| 2025-07-16 | 13.87 | 14.13 | 13.66 | 13.94 | +1.014% | 96,095 | +10.115% | |
| 2025-07-15 | 14.22 | 14.27 | 13.77 | 13.80 | -2.817% | 85,217 | +11.232% | |
| 2025-07-14 | 14.18 | 14.22 | 14.01 | 14.20 | +0.996% | 69,939 | +8.099% | |
| 2025-07-11 | 14.28 | 14.28 | 14.05 | 14.06 | -2.699% | 74,823 | +9.175% | |
| 2025-07-10 | 14.43 | 14.56 | 14.40 | 14.45 | -0.138% | 79,587 | +6.228% | |
| 2025-07-09 | 14.58 | 14.62 | 14.33 | 14.47 | -0.344% | 91,749 | +6.082% | |
| 2025-07-08 | 14.40 | 14.68 | 14.26 | 14.52 | +1.044% | 107,831 | +5.716% | |
| 2025-07-07 | 14.55 | 14.77 | 14.36 | 14.37 | -2.245% | 131,535 | +6.820% | |
| 2025-07-03 | 14.50 | 14.73 | 14.49 | 14.70 | +1.379% | 94,087 | +4.422% | |
| 2025-07-02 | 14.25 | 14.53 | 14.22 | 14.50 | +1.933% | 141,140 | +5.862% | |
| 2025-07-01 | 13.70 | 14.37 | 13.70 | 14.22 | +3.154% | 174,781 | +7.909% | |
| 2025-06-30 | 13.86 | 13.95 | 13.75 | 13.79 | +0.437% | 188,631 | +11.313% | |
| 2025-06-27 | 13.66 | 13.82 | 13.63 | 13.73 | +1.179% | 227,676 | +11.799% | |
| 2025-06-26 | 13.26 | 13.61 | 13.26 | 13.57 | +2.184% | 147,902 | +13.117% | |
| 2025-06-25 | 13.34 | 13.36 | 13.24 | 13.28 | -0.673% | 70,426 | +15.587% | |
| 2025-06-24 | 13.36 | 13.53 | 13.33 | 13.37 | +0.906% | 87,156 | +14.809% | |
| 2025-06-23 | 12.85 | 13.26 | 12.85 | 13.25 | +3.033% | 116,710 | +15.849% | |
| 2025-06-20 | 12.95 | 13.00 | 12.79 | 12.86 | +0.234% | 132,692 | +19.362% | |
| 2025-06-18 | 12.72 | 12.92 | 12.71 | 12.83 | +0.627% | 86,708 | +19.641% | |
| 2025-06-17 | 12.70 | 12.83 | 12.62 | 12.75 | -0.157% | 102,150 | +20.392% | |
| 2025-06-16 | 12.99 | 13.06 | 12.72 | 12.77 | -1.314% | 167,549 | +20.204% | |
| 2025-06-13 | 13.14 | 13.25 | 12.91 | 12.94 | -4.006% | 91,760 | +18.624% | Div $0.170 |
| 2025-06-12 | 13.43 | 13.50 | 13.34 | 13.48 | -0.222% | 122,800 | +13.872% | |
| 2025-06-11 | 13.65 | 13.68 | 13.41 | 13.51 | -1.098% | 97,813 | +13.620% | |
| 2025-06-10 | 13.40 | 13.68 | 13.21 | 13.66 | +2.630% | 110,548 | +12.372% | |
| 2025-06-09 | 13.33 | 13.47 | 13.20 | 13.31 | +0.301% | 161,368 | +15.327% | |
| 2025-06-06 | 13.25 | 13.27 | 13.10 | 13.27 | +1.764% | 58,023 | +15.674% | |
| 2025-06-05 | 13.05 | 13.23 | 12.93 | 13.04 | -0.230% | 69,659 | +17.715% | |
| 2025-06-04 | 13.19 | 13.50 | 13.04 | 13.07 | -1.284% | 65,428 | +17.445% | |
| 2025-06-03 | 13.05 | 13.79 | 13.00 | 13.24 | +1.223% | 91,449 | +15.937% | |
| 2025-06-02 | 13.26 | 13.52 | 13.02 | 13.08 | -1.134% | 84,922 | +17.355% | |
| 2025-05-30 | 13.32 | 13.38 | 13.21 | 13.23 | -1.195% | 112,476 | +16.024% | |
| 2025-05-29 | 13.18 | 13.49 | 13.09 | 13.39 | +1.516% | 57,885 | +14.638% | |
| 2025-05-28 | 13.26 | 13.61 | 13.09 | 13.19 | -0.976% | 53,269 | +16.376% | |
| 2025-05-27 | 13.11 | 13.32 | 13.06 | 13.32 | +2.226% | 67,349 | +15.240% | |
| 2025-05-23 | 12.97 | 13.20 | 12.87 | 13.03 | -0.913% | 49,345 | +17.805% | |
| 2025-05-22 | 13.20 | 13.40 | 13.03 | 13.15 | -1.202% | 51,446 | +16.730% | |
| 2025-05-21 | 13.51 | 13.53 | 13.29 | 13.31 | -2.491% | 55,635 | +15.327% | |
| 2025-05-20 | 13.66 | 13.80 | 13.59 | 13.65 | -0.219% | 62,371 | +12.454% | |
| 2025-05-19 | 13.49 | 13.74 | 13.49 | 13.68 | -0.219% | 32,063 | +12.208% | |
| 2025-05-16 | 13.85 | 13.93 | 13.70 | 13.71 | -1.296% | 81,635 | +11.962% | |
| 2025-05-15 | 13.64 | 14.00 | 13.64 | 13.89 | +1.908% | 52,490 | +10.511% | |
| 2025-05-14 | 13.61 | 13.72 | 13.52 | 13.63 | -0.365% | 63,373 | +12.619% | |
| 2025-05-13 | 13.91 | 13.91 | 13.48 | 13.68 | -0.581% | 48,591 | +12.208% | |
| 2025-05-12 | 13.83 | 14.03 | 13.69 | 13.76 | +2.994% | 80,266 | +11.555% | |
| 2025-05-09 | 13.48 | 13.53 | 13.30 | 13.36 | -0.890% | 42,129 | +14.895% | |
| 2025-05-08 | 13.26 | 13.66 | 13.23 | 13.48 | +2.199% | 52,430 | +13.872% | |
| 2025-05-07 | 13.31 | 13.39 | 13.17 | 13.19 | -0.453% | 65,583 | +16.376% | |
| 2025-05-06 | 13.10 | 13.34 | 13.10 | 13.25 | -0.675% | 52,477 | +15.849% | |
| 2025-05-05 | 13.30 | 13.48 | 13.30 | 13.34 | -0.744% | 44,626 | +15.067% | |
| 2025-05-02 | 13.24 | 13.50 | 13.24 | 13.44 | 0.000% | 58,646 | +14.211% |