MVBF
MVB Financial Corp. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:39:40 AM EDT
30.31USD-0.492%(-0.15)5,634
25.86Bid37.91Ask12.05SpreadMVBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.63 | 30.63 | 30.12 | 30.31 | -0.492% | 5,634 | 0.000% | |
| 2026-10-02 | 30.05 | 30.80 | 30.05 | 30.46 | +2.249% | 90,088 | -0.492% | |
| 2026-10-01 | 29.16 | 30.00 | 28.49 | 29.79 | +2.512% | 96,332 | +1.746% | |
| 2026-09-30 | 29.59 | 29.59 | 28.66 | 29.06 | -1.492% | 45,764 | +4.301% | |
| 2026-09-29 | 29.88 | 29.88 | 29.32 | 29.50 | -0.573% | 35,433 | +2.746% | |
| 2026-09-28 | 30.24 | 30.35 | 29.51 | 29.67 | -1.494% | 39,768 | +2.157% | |
| 2026-09-25 | 29.84 | 30.28 | 29.70 | 30.12 | +1.074% | 50,575 | +0.631% | |
| 2026-09-24 | 29.77 | 30.16 | 29.55 | 29.80 | +0.370% | 30,592 | +1.711% | |
| 2026-09-23 | 30.45 | 30.45 | 29.58 | 29.69 | -2.496% | 42,794 | +2.088% | |
| 2026-09-22 | 30.53 | 30.75 | 30.09 | 30.45 | +0.495% | 37,952 | -0.460% | |
| 2026-09-21 | 30.59 | 30.75 | 30.24 | 30.30 | -0.948% | 35,350 | +0.033% | |
| 2026-09-18 | 30.60 | 30.87 | 30.37 | 30.59 | -0.778% | 89,082 | -0.915% | |
| 2026-09-17 | 31.09 | 31.29 | 30.60 | 30.83 | -0.194% | 40,573 | -1.687% | |
| 2026-09-16 | 31.55 | 31.70 | 30.48 | 30.89 | -2.309% | 47,604 | -1.878% | |
| 2026-09-15 | 31.41 | 31.86 | 31.41 | 31.62 | +0.765% | 71,338 | -4.143% | |
| 2026-09-14 | 31.31 | 31.64 | 30.59 | 31.38 | +0.160% | 56,988 | -3.410% | |
| 2026-09-11 | 31.59 | 31.75 | 31.18 | 31.33 | +0.032% | 26,707 | -3.256% | |
| 2026-09-10 | 30.64 | 31.32 | 30.63 | 31.32 | +2.219% | 32,576 | -3.225% | |
| 2026-09-09 | 30.33 | 30.90 | 30.06 | 30.64 | +0.163% | 55,427 | -1.077% | |
| 2026-09-08 | 31.09 | 31.41 | 30.38 | 30.59 | -2.049% | 53,757 | -0.915% | |
| 2026-09-04 | 30.88 | 31.38 | 30.67 | 31.23 | +1.035% | 62,053 | -2.946% | |
| 2026-09-03 | 31.11 | 31.23 | 30.84 | 30.91 | +0.194% | 40,150 | -1.941% | |
| 2026-09-02 | 30.40 | 31.27 | 30.22 | 30.85 | +1.983% | 76,228 | -1.750% | |
| 2026-09-01 | 30.06 | 30.32 | 29.80 | 30.25 | -0.066% | 63,530 | +0.198% | Div $0.170 |
| 2026-08-31 | 30.29 | 31.18 | 29.95 | 30.27 | -0.526% | 52,899 | +0.132% | |
| 2026-08-28 | 30.15 | 30.86 | 30.15 | 30.43 | +0.762% | 66,187 | -0.394% | |
| 2026-08-27 | 29.77 | 30.26 | 29.11 | 30.20 | +0.835% | 41,237 | +0.364% | |
| 2026-08-26 | 30.35 | 30.48 | 29.81 | 29.95 | -0.564% | 58,525 | +1.202% | |
| 2026-08-25 | 30.20 | 30.45 | 29.98 | 30.12 | -0.430% | 198,272 | +0.631% | |
| 2026-08-24 | 30.60 | 30.87 | 30.19 | 30.25 | -0.820% | 25,131 | +0.198% | |
| 2026-08-21 | 30.16 | 30.81 | 30.02 | 30.50 | +1.531% | 114,515 | -0.623% | |
| 2026-08-20 | 30.25 | 30.58 | 29.93 | 30.04 | -0.858% | 53,707 | +0.899% | |
| 2026-08-19 | 30.96 | 31.09 | 30.14 | 30.30 | -1.973% | 61,223 | +0.033% | |
| 2026-08-18 | 30.65 | 30.99 | 29.95 | 30.91 | +0.717% | 50,548 | -1.941% | |
| 2026-08-17 | 30.68 | 30.95 | 30.57 | 30.69 | -0.065% | 51,197 | -1.238% | |
| 2026-08-14 | 30.60 | 31.14 | 30.39 | 30.71 | +0.359% | 57,633 | -1.303% | |
| 2026-08-13 | 30.86 | 31.40 | 30.34 | 30.60 | +0.065% | 50,947 | -0.948% | |
| 2026-08-12 | 30.38 | 30.96 | 30.00 | 30.58 | +1.124% | 52,581 | -0.883% | |
| 2026-08-11 | 29.99 | 30.42 | 29.80 | 30.24 | +1.442% | 46,696 | +0.231% | |
| 2026-08-10 | 29.77 | 29.96 | 29.57 | 29.81 | -0.534% | 24,669 | +1.677% | |
| 2026-08-07 | 30.30 | 30.30 | 29.73 | 29.97 | -1.479% | 46,893 | +1.134% | |
| 2026-08-06 | 30.72 | 30.82 | 30.22 | 30.42 | -0.262% | 42,141 | -0.362% | |
| 2026-08-05 | 31.14 | 31.14 | 30.42 | 30.50 | -1.454% | 38,276 | -0.623% | |
| 2026-08-04 | 31.00 | 31.25 | 30.71 | 30.95 | +0.454% | 65,663 | -2.068% | |
| 2026-08-03 | 31.11 | 31.33 | 30.51 | 30.81 | +0.522% | 36,154 | -1.623% | |
| 2026-07-31 | 30.25 | 31.23 | 30.25 | 30.65 | +0.591% | 47,017 | -1.109% | |
| 2026-07-30 | 30.80 | 31.14 | 30.05 | 30.47 | -1.392% | 38,841 | -0.525% | |
| 2026-07-29 | 30.49 | 31.99 | 30.49 | 30.90 | +3.761% | 72,040 | -1.909% | |
| 2026-07-28 | 29.48 | 30.24 | 29.48 | 29.78 | +2.196% | 32,405 | +1.780% | |
| 2026-07-27 | 29.48 | 29.48 | 29.00 | 29.14 | +0.137% | 24,507 | +4.015% | |
| 2026-07-24 | 28.71 | 29.37 | 28.04 | 29.10 | +1.606% | 34,973 | +4.158% | |
| 2026-07-23 | 28.48 | 28.76 | 27.73 | 28.64 | -0.968% | 38,430 | +5.831% | |
| 2026-07-22 | 29.11 | 29.28 | 28.50 | 28.92 | -0.891% | 31,872 | +4.806% | |
| 2026-07-21 | 29.24 | 29.78 | 29.02 | 29.18 | -0.647% | 33,151 | +3.873% | |
| 2026-07-20 | 29.33 | 30.20 | 29.04 | 29.37 | +0.205% | 40,814 | +3.201% | |
| 2026-07-17 | 29.68 | 30.13 | 29.27 | 29.31 | -2.039% | 29,711 | +3.412% | |
| 2026-07-16 | 29.18 | 30.21 | 29.15 | 29.92 | +2.694% | 50,123 | +1.303% | |
| 2026-07-15 | 28.78 | 29.45 | 28.73 | 29.14 | +1.586% | 32,116 | +4.033% | |
| 2026-07-14 | 28.82 | 29.16 | 28.61 | 28.68 | -0.486% | 22,538 | +5.683% | |
| 2026-07-13 | 28.16 | 29.15 | 28.16 | 28.82 | +0.558% | 34,942 | +5.170% | |
| 2026-07-10 | 28.48 | 29.47 | 28.25 | 28.66 | +0.703% | 36,130 | +5.757% | |
| 2026-07-09 | 28.00 | 28.61 | 27.92 | 28.46 | +1.607% | 30,681 | +6.500% | |
| 2026-07-08 | 28.49 | 28.49 | 27.61 | 28.01 | -2.131% | 37,586 | +8.211% | |
| 2026-07-07 | 29.15 | 29.30 | 28.57 | 28.62 | -1.003% | 33,752 | +5.905% | |
| 2026-07-06 | 29.28 | 29.77 | 28.70 | 28.91 | -1.700% | 45,680 | +4.843% | |
| 2026-07-02 | 29.99 | 30.23 | 29.20 | 29.41 | -1.441% | 71,194 | +3.060% | |
| 2026-07-01 | 29.03 | 29.89 | 28.71 | 29.84 | +2.861% | 50,394 | +1.575% | |
| 2026-06-30 | 29.16 | 29.23 | 28.82 | 29.01 | -0.514% | 29,007 | +4.481% | |
| 2026-06-29 | 29.00 | 29.17 | 27.53 | 29.16 | +0.586% | 70,505 | +3.944% | |
| 2026-06-26 | 28.52 | 29.24 | 28.50 | 28.99 | +1.506% | 312,804 | +4.553% | |
| 2026-06-25 | 28.27 | 28.98 | 27.48 | 28.56 | +0.387% | 62,311 | +6.127% | |
| 2026-06-24 | 28.27 | 28.84 | 27.95 | 28.45 | +0.708% | 61,347 | +6.538% | |
| 2026-06-23 | 27.93 | 28.33 | 27.51 | 28.25 | +1.765% | 43,216 | +7.292% | |
| 2026-06-22 | 27.55 | 28.00 | 27.25 | 27.76 | +0.471% | 40,445 | +9.186% | |
| 2026-06-18 | 27.49 | 27.76 | 27.08 | 27.63 | +1.730% | 57,155 | +9.700% | |
| 2026-06-17 | 27.81 | 27.83 | 26.79 | 27.16 | -2.126% | 34,625 | +11.598% | |
| 2026-06-16 | 27.91 | 28.30 | 27.52 | 27.75 | +0.289% | 63,447 | +9.225% | |
| 2026-06-15 | 28.61 | 28.93 | 27.56 | 27.67 | -2.639% | 57,337 | +9.541% | |
| 2026-06-12 | 27.76 | 28.63 | 27.25 | 28.42 | +2.785% | 62,409 | +6.650% | |
| 2026-06-11 | 28.08 | 28.08 | 27.25 | 27.65 | -0.967% | 38,934 | +9.620% | |
| 2026-06-10 | 28.25 | 28.50 | 27.90 | 27.92 | -0.214% | 61,532 | +8.560% | |
| 2026-06-09 | 27.84 | 28.48 | 27.52 | 27.98 | +1.193% | 24,924 | +8.327% | |
| 2026-06-08 | 27.82 | 27.95 | 27.45 | 27.65 | -0.754% | 28,710 | +9.620% | |
| 2026-06-05 | 27.09 | 28.20 | 27.09 | 27.86 | +3.033% | 46,548 | +8.794% | |
| 2026-06-04 | 26.73 | 27.45 | 26.73 | 27.04 | +2.115% | 45,430 | +12.093% | |
| 2026-06-03 | 26.90 | 27.05 | 26.35 | 26.48 | -1.598% | 75,801 | +14.464% | |
| 2026-06-02 | 26.25 | 26.95 | 26.25 | 26.91 | +2.397% | 61,220 | +12.635% | |
| 2026-06-01 | 26.18 | 26.31 | 25.95 | 26.28 | -1.757% | 33,771 | +15.335% | Div $0.170 |
| 2026-05-29 | 26.68 | 26.98 | 26.68 | 26.75 | +0.150% | 58,239 | +13.308% | |
| 2026-05-28 | 26.22 | 26.85 | 26.20 | 26.71 | +1.193% | 46,575 | +13.478% | |
| 2026-05-27 | 26.25 | 26.84 | 26.18 | 26.39 | +0.552% | 30,245 | +14.832% | |
| 2026-05-26 | 25.94 | 26.28 | 25.78 | 26.25 | +1.823% | 40,497 | +15.467% | |
| 2026-05-22 | 26.06 | 26.10 | 25.52 | 25.78 | -0.194% | 40,398 | +17.572% | |
| 2026-05-21 | 25.21 | 25.84 | 25.06 | 25.83 | +1.413% | 59,704 | +17.344% | |
| 2026-05-20 | 25.36 | 25.85 | 24.64 | 25.47 | +0.791% | 91,638 | +19.003% | |
| 2026-05-19 | 25.20 | 25.51 | 24.50 | 25.27 | -0.668% | 32,178 | +19.945% | |
| 2026-05-18 | 25.10 | 25.57 | 24.36 | 25.44 | +1.516% | 42,270 | +19.143% | |
| 2026-05-15 | 25.38 | 25.55 | 25.00 | 25.06 | -1.648% | 46,948 | +20.950% | |
| 2026-05-14 | 25.56 | 26.11 | 25.41 | 25.48 | -0.546% | 36,609 | +18.956% | |
| 2026-05-13 | 25.37 | 25.77 | 25.37 | 25.62 | +0.235% | 33,040 | +18.306% | |
| 2026-05-12 | 25.64 | 25.68 | 25.30 | 25.56 | -1.007% | 37,146 | +18.584% | |
| 2026-05-11 | 25.95 | 26.54 | 25.70 | 25.82 | -0.921% | 30,850 | +17.390% | |
| 2026-05-08 | 26.25 | 26.41 | 26.00 | 26.06 | -1.250% | 21,296 | +16.309% | |
| 2026-05-07 | 26.09 | 26.63 | 25.88 | 26.39 | +1.500% | 24,413 | +14.854% | |
| 2026-05-06 | 26.25 | 26.62 | 25.93 | 26.00 | 0.000% | 53,931 | +16.577% | |
| 2026-05-05 | 25.31 | 26.00 | 25.06 | 26.00 | +3.875% | 52,268 | +16.577% | |
| 2026-05-04 | 25.45 | 25.89 | 24.90 | 25.03 | -2.531% | 52,167 | +21.095% | |
| 2026-05-01 | 26.05 | 26.41 | 25.68 | 25.68 | -1.722% | 95,017 | +18.030% | |
| 2026-04-30 | 24.01 | 26.48 | 24.01 | 26.13 | +1.240% | 77,687 | +15.997% | |
| 2026-04-29 | 26.30 | 26.60 | 25.46 | 25.81 | -2.787% | 25,761 | +17.435% | |
| 2026-04-28 | 26.20 | 26.58 | 26.05 | 26.55 | +1.919% | 18,908 | +14.162% | |
| 2026-04-27 | 25.90 | 26.54 | 25.90 | 26.05 | +0.192% | 17,709 | +16.353% | |
| 2026-04-24 | 25.88 | 26.04 | 25.25 | 26.00 | +0.077% | 28,757 | +16.577% | |
| 2026-04-23 | 25.97 | 26.14 | 25.74 | 25.98 | -0.038% | 12,278 | +16.667% | |
| 2026-04-22 | 25.83 | 26.12 | 25.80 | 25.99 | +0.347% | 12,225 | +16.622% | |
| 2026-04-21 | 26.11 | 26.72 | 25.76 | 25.90 | -1.296% | 26,978 | +17.027% | |
| 2026-04-20 | 26.70 | 26.76 | 26.24 | 26.24 | -2.016% | 12,562 | +15.511% | |
| 2026-04-17 | 26.34 | 27.24 | 26.34 | 26.78 | +3.278% | 53,372 | +13.181% | |
| 2026-04-16 | 25.92 | 26.05 | 25.67 | 25.93 | -0.841% | 14,654 | +16.892% | |
| 2026-04-15 | 26.18 | 26.24 | 26.00 | 26.15 | -0.646% | 19,280 | +15.908% | |
| 2026-04-14 | 26.21 | 26.37 | 26.07 | 26.32 | +0.114% | 21,557 | +15.160% | |
| 2026-04-13 | 26.14 | 26.36 | 26.14 | 26.29 | -0.303% | 12,365 | +15.291% | |
| 2026-04-10 | 26.46 | 26.46 | 25.98 | 26.37 | -1.421% | 18,011 | +14.941% | |
| 2026-04-09 | 26.10 | 26.85 | 25.91 | 26.75 | +1.518% | 37,475 | +13.308% | |
| 2026-04-08 | 25.82 | 26.46 | 25.82 | 26.35 | +3.414% | 55,380 | +15.028% | |
| 2026-04-07 | 25.72 | 25.74 | 25.23 | 25.48 | -0.663% | 44,861 | +18.956% | |
| 2026-04-06 | 24.85 | 25.85 | 24.69 | 25.65 | +3.219% | 39,461 | +18.168% | |
| 2026-04-02 | 24.74 | 25.05 | 24.41 | 24.85 | -1.075% | 28,173 | +21.972% | |
| 2026-04-01 | 24.96 | 25.41 | 24.84 | 25.12 | +1.168% | 66,615 | +20.661% | |
| 2026-03-31 | 25.39 | 25.39 | 24.72 | 24.83 | -1.115% | 32,533 | +22.070% | |
| 2026-03-30 | 25.04 | 25.42 | 24.79 | 25.11 | +1.619% | 33,684 | +20.709% | |
| 2026-03-27 | 25.34 | 25.34 | 24.63 | 24.71 | -2.946% | 33,081 | +22.663% | |
| 2026-03-26 | 24.71 | 25.55 | 24.71 | 25.46 | +1.354% | 40,823 | +19.049% | |
| 2026-03-25 | 25.42 | 25.77 | 24.90 | 25.12 | -0.554% | 20,987 | +20.661% | |
| 2026-03-24 | 25.26 | 25.65 | 25.06 | 25.26 | -0.473% | 39,323 | +19.992% | |
| 2026-03-23 | 25.10 | 25.88 | 25.10 | 25.38 | +2.670% | 48,462 | +19.425% | |
| 2026-03-20 | 24.66 | 25.08 | 24.12 | 24.72 | +0.162% | 66,246 | +22.613% | |
| 2026-03-19 | 24.18 | 24.70 | 23.99 | 24.68 | +1.148% | 20,218 | +22.812% | |
| 2026-03-18 | 24.86 | 24.91 | 24.33 | 24.40 | -2.673% | 30,590 | +24.221% | |
| 2026-03-17 | 25.38 | 25.88 | 25.00 | 25.07 | -0.831% | 32,371 | +20.901% | |
| 2026-03-16 | 25.42 | 25.78 | 25.24 | 25.28 | +1.039% | 40,969 | +19.897% | |
| 2026-03-13 | 25.41 | 26.40 | 25.00 | 25.02 | -1.068% | 45,090 | +21.143% | |
| 2026-03-12 | 24.80 | 25.50 | 24.77 | 25.29 | 0.000% | 25,914 | +19.850% | |
| 2026-03-11 | 25.24 | 25.32 | 25.07 | 25.29 | -0.824% | 25,242 | +19.850% | |
| 2026-03-10 | 25.29 | 26.03 | 25.29 | 25.50 | +0.078% | 26,271 | +18.863% | |
| 2026-03-09 | 24.95 | 25.61 | 24.65 | 25.48 | +0.552% | 42,680 | +18.956% | |
| 2026-03-06 | 25.20 | 25.35 | 24.55 | 25.34 | -0.315% | 46,964 | +19.613% | |
| 2026-03-05 | 26.53 | 26.53 | 25.21 | 25.42 | -5.607% | 48,868 | +19.237% | |
| 2026-03-04 | 26.94 | 27.28 | 26.53 | 26.93 | +0.937% | 37,861 | +12.551% | |
| 2026-03-03 | 26.37 | 26.86 | 26.11 | 26.68 | -0.559% | 16,696 | +13.606% | |
| 2026-03-02 | 26.56 | 27.47 | 26.56 | 26.83 | -0.630% | 29,560 | +12.971% | |
| 2026-02-27 | 26.96 | 27.05 | 26.40 | 27.00 | -3.846% | 60,801 | +12.259% | Div $0.170 |
| 2026-02-26 | 27.91 | 28.35 | 27.79 | 28.08 | +0.322% | 29,263 | +7.942% | |
| 2026-02-25 | 27.35 | 28.00 | 27.35 | 27.99 | +3.170% | 27,783 | +8.289% | |
| 2026-02-24 | 27.20 | 27.43 | 27.11 | 27.13 | -0.513% | 31,603 | +11.721% | |
| 2026-02-23 | 28.48 | 28.48 | 27.27 | 27.27 | -4.148% | 47,326 | +11.148% | |
| 2026-02-20 | 27.85 | 28.50 | 27.85 | 28.45 | +1.862% | 48,269 | +6.538% | |
| 2026-02-19 | 27.46 | 28.06 | 27.41 | 27.93 | +0.794% | 38,971 | +8.521% | |
| 2026-02-18 | 28.03 | 28.50 | 27.46 | 27.71 | -1.388% | 36,401 | +9.383% | |
| 2026-02-17 | 27.73 | 28.50 | 27.73 | 28.10 | +2.256% | 47,725 | +7.865% | |
| 2026-02-13 | 27.99 | 28.30 | 27.20 | 27.48 | -1.682% | 38,708 | +10.298% | |
| 2026-02-12 | 28.41 | 28.41 | 27.70 | 27.95 | -1.550% | 50,023 | +8.444% | |
| 2026-02-11 | 29.02 | 29.50 | 28.24 | 28.39 | -1.149% | 36,982 | +6.763% | |
| 2026-02-10 | 28.80 | 29.22 | 27.77 | 28.72 | -0.554% | 54,030 | +5.536% | |
| 2026-02-09 | 28.72 | 29.00 | 28.56 | 28.88 | -0.069% | 40,325 | +4.952% | |
| 2026-02-06 | 29.34 | 29.50 | 27.23 | 28.90 | -0.138% | 69,282 | +4.879% | |
| 2026-02-05 | 28.78 | 29.11 | 28.33 | 28.94 | +0.766% | 63,260 | +4.734% | |
| 2026-02-04 | 29.16 | 29.50 | 28.66 | 28.72 | -0.897% | 52,096 | +5.536% | |
| 2026-02-03 | 29.20 | 29.50 | 28.12 | 28.98 | -1.429% | 85,685 | +4.589% | |
| 2026-02-02 | 28.50 | 29.59 | 28.35 | 29.40 | +4.108% | 89,231 | +3.095% | |
| 2026-01-30 | 27.62 | 28.49 | 27.49 | 28.24 | -0.071% | 74,547 | +7.330% | |
| 2026-01-29 | 26.70 | 28.41 | 26.70 | 28.26 | +3.403% | 38,400 | +7.254% | |
| 2026-01-28 | 28.44 | 28.50 | 27.22 | 27.33 | -3.700% | 41,865 | +10.904% | |
| 2026-01-27 | 27.93 | 28.50 | 27.93 | 28.38 | +1.176% | 39,576 | +6.801% | |
| 2026-01-26 | 28.07 | 28.38 | 27.82 | 28.05 | -0.355% | 58,499 | +8.057% | |
| 2026-01-23 | 28.45 | 28.45 | 27.76 | 28.15 | -1.573% | 64,896 | +7.673% | |
| 2026-01-22 | 28.43 | 28.84 | 28.32 | 28.60 | +0.882% | 43,654 | +5.979% | |
| 2026-01-21 | 27.00 | 28.41 | 26.75 | 28.35 | +5.156% | 56,638 | +6.914% | |
| 2026-01-20 | 26.77 | 27.21 | 26.70 | 26.96 | -0.700% | 38,605 | +12.426% | |
| 2026-01-16 | 27.14 | 27.49 | 26.99 | 27.15 | -0.147% | 48,861 | +11.639% | |
| 2026-01-15 | 26.24 | 27.41 | 26.24 | 27.19 | +3.227% | 33,600 | +11.475% | |
| 2026-01-14 | 26.54 | 26.54 | 25.20 | 26.34 | +0.765% | 60,539 | +15.072% | |
| 2026-01-13 | 26.14 | 26.30 | 25.72 | 26.14 | +1.005% | 62,648 | +15.953% | |
| 2026-01-12 | 26.02 | 26.02 | 25.79 | 25.88 | -0.462% | 28,957 | +17.117% | |
| 2026-01-09 | 26.06 | 26.46 | 26.00 | 26.00 | -0.498% | 33,501 | +16.577% | |
| 2026-01-08 | 25.59 | 26.40 | 25.59 | 26.13 | +1.240% | 21,975 | +15.997% | |
| 2026-01-07 | 26.00 | 26.20 | 25.46 | 25.81 | -0.731% | 55,204 | +17.435% | |
| 2026-01-06 | 25.81 | 26.30 | 25.55 | 26.00 | +0.077% | 40,097 | +16.577% | |
| 2026-01-05 | 25.35 | 26.32 | 24.61 | 25.98 | +2.042% | 45,609 | +16.667% | |
| 2026-01-02 | 26.08 | 26.08 | 25.29 | 25.46 | -1.432% | 37,512 | +19.049% | |
| 2025-12-31 | 26.37 | 26.40 | 25.66 | 25.83 | -2.418% | 40,062 | +17.344% | |
| 2025-12-30 | 26.15 | 26.99 | 25.90 | 26.47 | +1.224% | 88,768 | +14.507% | |
| 2025-12-29 | 25.98 | 26.28 | 25.80 | 26.15 | +0.654% | 62,063 | +15.908% | |
| 2025-12-26 | 26.20 | 26.62 | 25.73 | 25.98 | -1.029% | 23,232 | +16.667% | |
| 2025-12-24 | 26.13 | 26.45 | 26.10 | 26.25 | +0.845% | 25,351 | +15.467% | |
| 2025-12-23 | 26.59 | 26.88 | 26.00 | 26.03 | -2.692% | 38,301 | +16.443% | |
| 2025-12-22 | 27.57 | 27.66 | 26.61 | 26.75 | -2.194% | 36,872 | +13.308% | |
| 2025-12-19 | 28.36 | 28.45 | 27.19 | 27.35 | -3.357% | 126,571 | +10.823% | |
| 2025-12-18 | 28.61 | 28.96 | 28.22 | 28.30 | -0.492% | 54,886 | +7.102% | |
| 2025-12-17 | 28.24 | 28.50 | 27.72 | 28.44 | +2.339% | 54,579 | +6.575% | |
| 2025-12-16 | 28.16 | 28.30 | 27.68 | 27.79 | -0.608% | 52,248 | +9.068% | |
| 2025-12-15 | 27.86 | 28.21 | 27.66 | 27.96 | +0.431% | 54,594 | +8.405% | |
| 2025-12-12 | 27.99 | 28.22 | 27.54 | 27.84 | -0.536% | 57,466 | +8.872% | |
| 2025-12-11 | 28.30 | 28.72 | 27.51 | 27.99 | -1.339% | 84,059 | +8.289% | |
| 2025-12-10 | 27.23 | 28.45 | 27.00 | 28.37 | +5.230% | 209,800 | +6.838% | |
| 2025-12-09 | 26.69 | 27.25 | 26.69 | 26.96 | +1.659% | 86,399 | +12.426% | |
| 2025-12-08 | 27.28 | 27.30 | 26.52 | 26.52 | -2.248% | 64,423 | +14.291% | |
| 2025-12-05 | 27.10 | 27.47 | 27.05 | 27.13 | -0.221% | 93,344 | +11.721% | |
| 2025-12-04 | 27.20 | 27.32 | 26.00 | 27.19 | -0.330% | 97,877 | +11.475% | |
| 2025-12-03 | 26.86 | 27.36 | 26.80 | 27.28 | +1.564% | 107,105 | +11.107% | |
| 2025-12-02 | 27.13 | 27.32 | 26.86 | 26.86 | -1.032% | 67,905 | +12.844% | |
| 2025-12-01 | 26.85 | 27.31 | 26.83 | 27.14 | +0.296% | 140,175 | +11.680% | Div $0.170 |
| 2025-11-28 | 27.15 | 27.15 | 26.75 | 27.06 | +0.222% | 32,580 | +12.010% | |
| 2025-11-26 | 26.95 | 27.12 | 26.93 | 27.00 | +0.148% | 71,093 | +12.259% | |
| 2025-11-25 | 26.11 | 27.02 | 26.11 | 26.96 | +3.493% | 83,817 | +12.426% | |
| 2025-11-24 | 25.92 | 26.11 | 25.79 | 26.05 | -0.038% | 77,064 | +16.353% | |
| 2025-11-21 | 25.69 | 26.15 | 25.69 | 26.06 | +1.401% | 49,654 | +16.309% | |
| 2025-11-20 | 25.88 | 26.00 | 25.50 | 25.70 | +0.391% | 34,054 | +17.938% | |
| 2025-11-19 | 26.16 | 26.16 | 25.55 | 25.60 | +0.078% | 68,987 | +18.398% | |
| 2025-11-18 | 25.52 | 26.02 | 25.51 | 25.58 | +0.117% | 53,720 | +18.491% | |
| 2025-11-17 | 26.38 | 26.38 | 25.52 | 25.55 | -2.981% | 25,668 | +18.630% | |
| 2025-11-14 | 26.37 | 26.46 | 25.79 | 26.34 | -0.548% | 21,490 | +15.094% | |
| 2025-11-13 | 26.40 | 26.57 | 26.29 | 26.48 | +0.113% | 18,915 | +14.464% | |
| 2025-11-12 | 26.54 | 26.63 | 26.16 | 26.45 | -0.339% | 32,149 | +14.594% | |
| 2025-11-11 | 26.51 | 26.64 | 26.28 | 26.54 | +0.113% | 34,515 | +14.205% | |
| 2025-11-10 | 26.50 | 26.73 | 26.38 | 26.51 | +0.038% | 32,004 | +14.334% | |
| 2025-11-07 | 26.48 | 26.79 | 26.19 | 26.50 | -0.075% | 29,888 | +14.377% | |
| 2025-11-06 | 26.35 | 26.81 | 26.34 | 26.52 | -0.823% | 24,150 | +14.291% | |
| 2025-11-05 | 26.00 | 26.74 | 25.91 | 26.74 | +2.846% | 45,251 | +13.351% | |
| 2025-11-04 | 25.90 | 26.22 | 25.71 | 26.00 | +0.038% | 32,690 | +16.577% | |
| 2025-11-03 | 25.52 | 26.31 | 25.12 | 25.99 | +1.603% | 35,128 | +16.622% | |
| 2025-10-31 | 26.20 | 26.62 | 25.55 | 25.58 | -2.701% | 70,522 | +18.491% | |
| 2025-10-30 | 26.50 | 26.73 | 26.05 | 26.29 | +0.191% | 43,516 | +15.291% | |
| 2025-10-29 | 26.90 | 27.49 | 26.00 | 26.24 | -2.923% | 29,500 | +15.511% | |
| 2025-10-28 | 26.24 | 27.37 | 26.00 | 27.03 | +3.050% | 32,507 | +12.135% | |
| 2025-10-27 | 26.81 | 26.99 | 26.20 | 26.23 | -1.944% | 17,752 | +15.555% | |
| 2025-10-24 | 26.12 | 26.97 | 26.01 | 26.75 | +3.482% | 13,780 | +13.308% | |
| 2025-10-23 | 25.89 | 25.92 | 25.59 | 25.85 | +0.194% | 31,858 | +17.253% | |
| 2025-10-22 | 25.48 | 25.91 | 25.48 | 25.80 | +1.216% | 26,597 | +17.481% | |
| 2025-10-21 | 25.65 | 25.80 | 25.32 | 25.49 | -0.701% | 28,998 | +18.909% | |
| 2025-10-20 | 25.21 | 25.77 | 25.21 | 25.67 | +2.068% | 25,284 | +18.076% | |
| 2025-10-17 | 25.75 | 26.03 | 24.99 | 25.15 | -1.988% | 58,999 | +20.517% | |
| 2025-10-16 | 26.54 | 26.54 | 25.53 | 25.66 | -3.967% | 46,102 | +18.122% | |
| 2025-10-15 | 26.78 | 26.95 | 26.38 | 26.72 | +0.187% | 34,946 | +13.436% | |
| 2025-10-14 | 26.01 | 27.00 | 25.95 | 26.67 | +1.989% | 37,966 | +13.648% | |
| 2025-10-13 | 26.58 | 26.58 | 25.71 | 26.15 | -0.759% | 43,730 | +15.908% | |
| 2025-10-10 | 26.87 | 27.04 | 26.35 | 26.35 | -1.716% | 64,440 | +15.028% | |
| 2025-10-09 | 26.87 | 26.87 | 26.65 | 26.81 | +0.037% | 27,890 | +13.055% | |
| 2025-10-08 | 27.17 | 27.17 | 26.80 | 26.80 | -0.593% | 16,957 | +13.097% | |
| 2025-10-07 | 26.85 | 27.22 | 26.68 | 26.96 | +1.353% | 65,666 | +12.426% | |
| 2025-10-06 | 26.48 | 26.70 | 26.15 | 26.60 | +1.488% | 55,400 | +13.947% | |
| 2025-10-03 | 26.08 | 26.36 | 25.95 | 26.21 | +1.080% | 25,101 | +15.643% | |
| 2025-10-02 | 25.50 | 25.98 | 25.11 | 25.93 | +1.886% | 67,472 | +16.892% | |
| 2025-10-01 | 24.89 | 25.50 | 24.83 | 25.45 | +1.556% | 43,926 | +19.096% | |
| 2025-09-30 | 24.97 | 25.14 | 24.64 | 25.06 | +0.481% | 26,363 | +20.950% | |
| 2025-09-29 | 25.11 | 25.12 | 24.70 | 24.94 | -0.040% | 26,993 | +21.532% | |
| 2025-09-26 | 24.81 | 25.01 | 24.62 | 24.95 | +0.890% | 19,180 | +21.483% | |
| 2025-09-25 | 24.37 | 24.82 | 24.25 | 24.73 | +2.190% | 23,588 | +22.564% | |
| 2025-09-24 | 24.48 | 24.61 | 24.16 | 24.20 | -0.779% | 11,597 | +25.248% | |
| 2025-09-23 | 24.45 | 24.59 | 24.21 | 24.39 | -0.123% | 19,948 | +24.272% | |
| 2025-09-22 | 24.31 | 24.52 | 24.20 | 24.42 | +0.452% | 17,067 | +24.120% | |
| 2025-09-19 | 24.56 | 24.56 | 24.15 | 24.31 | -0.856% | 67,073 | +24.681% | |
| 2025-09-18 | 24.48 | 24.60 | 24.21 | 24.52 | +0.740% | 88,885 | +23.613% | |
| 2025-09-17 | 24.44 | 24.88 | 24.08 | 24.34 | +0.041% | 46,590 | +24.528% | |
| 2025-09-16 | 24.31 | 24.39 | 23.88 | 24.33 | -0.041% | 24,259 | +24.579% | |
| 2025-09-15 | 24.02 | 24.45 | 24.02 | 24.34 | +1.628% | 22,978 | +24.528% | |
| 2025-09-12 | 24.35 | 24.42 | 23.90 | 23.95 | -0.910% | 15,883 | +26.555% | |
| 2025-09-11 | 24.01 | 24.25 | 23.93 | 24.17 | +0.834% | 16,655 | +25.403% | |
| 2025-09-10 | 23.75 | 24.10 | 23.75 | 23.97 | +0.841% | 30,627 | +26.450% | |
| 2025-09-09 | 24.02 | 24.19 | 23.58 | 23.77 | -1.041% | 33,997 | +27.514% | |
| 2025-09-08 | 24.00 | 24.32 | 23.80 | 24.02 | -0.083% | 15,351 | +26.187% | |
| 2025-09-05 | 24.37 | 24.37 | 23.68 | 24.04 | -0.784% | 21,644 | +26.082% | |
| 2025-09-04 | 24.00 | 24.34 | 23.95 | 24.23 | +1.000% | 25,531 | +25.093% | |
| 2025-09-03 | 23.91 | 24.03 | 23.73 | 23.99 | -0.042% | 22,477 | +26.344% | |
| 2025-09-02 | 24.14 | 24.24 | 23.91 | 24.00 | -1.639% | 31,930 | +26.292% | |
| 2025-08-29 | 23.81 | 24.45 | 23.60 | 24.40 | +2.306% | 40,587 | +24.221% | Div $0.170 |
| 2025-08-28 | 23.99 | 24.16 | 23.80 | 23.85 | -0.334% | 24,301 | +27.086% | |
| 2025-08-27 | 23.97 | 24.27 | 23.81 | 23.93 | 0.000% | 20,187 | +26.661% | |
| 2025-08-26 | 24.00 | 24.22 | 23.91 | 23.93 | +0.042% | 22,488 | +26.661% | |
| 2025-08-25 | 24.29 | 24.30 | 23.81 | 23.92 | -0.333% | 28,255 | +26.714% | |
| 2025-08-22 | 23.09 | 24.20 | 22.90 | 24.00 | +4.621% | 62,920 | +26.292% | |
| 2025-08-21 | 22.94 | 23.20 | 22.87 | 22.94 | -0.477% | 56,089 | +32.127% | |
| 2025-08-20 | 23.00 | 23.14 | 22.92 | 23.05 | +0.196% | 53,276 | +31.497% | |
| 2025-08-19 | 22.89 | 23.20 | 22.85 | 23.00 | +0.371% | 71,430 | +31.754% | |
| 2025-08-18 | 22.91 | 23.09 | 22.86 | 22.92 | -0.218% | 62,435 | +32.243% | |
| 2025-08-15 | 23.50 | 23.50 | 22.95 | 22.97 | -1.880% | 35,535 | +31.955% | |
| 2025-08-14 | 23.11 | 23.57 | 23.11 | 23.41 | -0.128% | 38,442 | +29.475% | |
| 2025-08-13 | 23.91 | 23.96 | 23.38 | 23.44 | -1.097% | 43,520 | +29.309% | |
| 2025-08-12 | 23.52 | 23.94 | 23.52 | 23.70 | +1.935% | 59,582 | +27.890% | |
| 2025-08-11 | 23.25 | 23.41 | 23.12 | 23.25 | +0.259% | 67,164 | +30.366% | |
| 2025-08-08 | 23.34 | 23.48 | 23.13 | 23.19 | +0.173% | 59,767 | +30.703% | |
| 2025-08-07 | 23.24 | 23.33 | 23.00 | 23.15 | +0.477% | 150,184 | +30.929% | |
| 2025-08-06 | 23.45 | 23.45 | 23.02 | 23.04 | -1.328% | 32,593 | +31.554% | |
| 2025-08-05 | 23.01 | 23.48 | 22.91 | 23.35 | +1.478% | 80,751 | +29.807% | |
| 2025-08-04 | 22.50 | 23.04 | 22.49 | 23.01 | +3.509% | 70,411 | +31.725% | |
| 2025-08-01 | 22.46 | 22.56 | 22.23 | 22.23 | -2.243% | 68,240 | +36.347% | |
| 2025-07-31 | 22.51 | 22.92 | 22.51 | 22.74 | +0.176% | 68,115 | +33.289% | |
| 2025-07-30 | 22.97 | 23.42 | 22.40 | 22.70 | -1.304% | 164,412 | +33.524% | |
| 2025-07-29 | 23.73 | 24.11 | 22.14 | 23.00 | -1.457% | 46,561 | +31.783% | |
| 2025-07-28 | 23.70 | 23.93 | 23.30 | 23.34 | -1.185% | 23,016 | +29.863% | |
| 2025-07-25 | 23.73 | 23.84 | 23.20 | 23.62 | -0.422% | 47,395 | +28.323% | |
| 2025-07-24 | 24.49 | 24.71 | 23.70 | 23.72 | -4.393% | 40,843 | +27.782% | |
| 2025-07-23 | 24.95 | 25.02 | 24.64 | 24.81 | +0.405% | 30,153 | +22.168% | |
| 2025-07-22 | 24.94 | 24.97 | 24.61 | 24.71 | +0.122% | 33,343 | +22.663% | |
| 2025-07-21 | 24.73 | 25.13 | 24.58 | 24.68 | +0.570% | 51,091 | +22.812% | |
| 2025-07-18 | 23.94 | 24.69 | 23.37 | 24.54 | +3.632% | 101,927 | +23.513% | |
| 2025-07-17 | 23.23 | 24.14 | 23.18 | 23.68 | +1.675% | 565,580 | +27.998% | |
| 2025-07-16 | 23.40 | 23.66 | 22.85 | 23.29 | -0.428% | 210,505 | +30.142% | |
| 2025-07-15 | 23.88 | 23.90 | 23.20 | 23.39 | -2.031% | 56,803 | +29.585% | |
| 2025-07-14 | 23.42 | 23.91 | 23.42 | 23.88 | +2.998% | 80,618 | +26.953% | |
| 2025-07-11 | 23.21 | 23.40 | 23.01 | 23.18 | -1.696% | 41,375 | +30.759% | |
| 2025-07-10 | 23.43 | 23.69 | 23.43 | 23.58 | +0.383% | 17,637 | +28.541% | |
| 2025-07-09 | 23.69 | 23.69 | 23.21 | 23.49 | -0.043% | 24,913 | +29.034% | |
| 2025-07-08 | 23.50 | 23.61 | 23.30 | 23.50 | +1.556% | 48,459 | +28.979% | |
| 2025-07-07 | 23.30 | 23.63 | 22.85 | 23.14 | -1.322% | 46,825 | +30.985% | |
| 2025-07-03 | 23.46 | 23.55 | 23.34 | 23.45 | +0.904% | 13,469 | +29.254% | |
| 2025-07-02 | 23.29 | 23.50 | 23.08 | 23.24 | +0.129% | 21,852 | +30.422% | |
| 2025-07-01 | 22.43 | 23.51 | 22.43 | 23.21 | +3.018% | 27,010 | +30.590% | |
| 2025-06-30 | 22.59 | 22.72 | 22.42 | 22.53 | +0.986% | 50,043 | +34.532% | |
| 2025-06-27 | 22.05 | 22.50 | 22.05 | 22.31 | +1.548% | 87,147 | +35.858% | |
| 2025-06-26 | 21.55 | 22.00 | 21.50 | 21.97 | +2.520% | 49,398 | +37.961% | |
| 2025-06-25 | 21.47 | 21.68 | 21.40 | 21.43 | +0.047% | 40,791 | +41.437% | |
| 2025-06-24 | 20.96 | 21.79 | 20.96 | 21.42 | +2.049% | 40,181 | +41.503% | |
| 2025-06-23 | 20.41 | 21.14 | 20.41 | 20.99 | +2.590% | 41,125 | +44.402% | |
| 2025-06-20 | 20.76 | 20.95 | 20.34 | 20.46 | -0.631% | 163,432 | +48.143% | |
| 2025-06-18 | 20.36 | 20.81 | 20.31 | 20.59 | +1.379% | 51,525 | +47.207% | |
| 2025-06-17 | 20.37 | 20.64 | 20.26 | 20.31 | -1.023% | 49,108 | +49.237% | |
| 2025-06-16 | 20.60 | 21.36 | 20.38 | 20.52 | +0.835% | 51,866 | +47.710% | |
| 2025-06-13 | 20.25 | 20.75 | 20.15 | 20.35 | -0.732% | 49,052 | +48.943% | |
| 2025-06-12 | 20.00 | 20.61 | 20.00 | 20.50 | +1.335% | 27,535 | +47.854% | |
| 2025-06-11 | 20.01 | 20.36 | 20.01 | 20.23 | +1.150% | 78,899 | +49.827% | |
| 2025-06-10 | 19.85 | 20.30 | 19.85 | 20.00 | +0.705% | 40,761 | +51.550% | |
| 2025-06-09 | 19.99 | 20.11 | 19.72 | 19.86 | +0.659% | 43,637 | +52.618% | |
| 2025-06-06 | 19.39 | 19.96 | 19.39 | 19.73 | +3.570% | 32,044 | +53.624% | |
| 2025-06-05 | 19.18 | 19.27 | 18.96 | 19.05 | -0.833% | 31,206 | +59.108% | |
| 2025-06-04 | 19.30 | 19.80 | 19.21 | 19.21 | -1.386% | 25,633 | +57.782% | |
| 2025-06-03 | 19.20 | 19.63 | 19.11 | 19.48 | +1.406% | 76,991 | +55.595% | |
| 2025-06-02 | 19.51 | 19.51 | 19.05 | 19.21 | -1.789% | 75,681 | +57.782% | |
| 2025-05-30 | 19.77 | 19.77 | 19.56 | 19.56 | -1.461% | 53,538 | +54.959% | Div $0.170 |
| 2025-05-29 | 19.67 | 19.86 | 19.55 | 19.85 | +1.224% | 23,386 | +52.695% | |
| 2025-05-28 | 19.85 | 19.89 | 19.60 | 19.61 | -1.134% | 33,515 | +54.564% | |
| 2025-05-27 | 19.43 | 19.95 | 19.04 | 19.84 | +4.560% | 22,793 | +52.811% | |
| 2025-05-23 | 18.80 | 19.16 | 18.80 | 18.97 | -0.210% | 91,044 | +59.779% | |
| 2025-05-22 | 18.85 | 19.15 | 18.85 | 19.01 | +0.582% | 22,779 | +59.442% | |
| 2025-05-21 | 19.02 | 19.50 | 18.85 | 18.90 | -1.971% | 61,568 | +60.370% | |
| 2025-05-20 | 18.71 | 19.62 | 18.71 | 19.28 | +1.741% | 20,587 | +57.210% | |
| 2025-05-19 | 18.14 | 18.98 | 17.25 | 18.95 | +3.157% | 40,447 | +59.947% | |
| 2025-05-16 | 18.58 | 18.64 | 18.32 | 18.37 | -1.396% | 25,747 | +64.997% | |
| 2025-05-15 | 18.52 | 18.66 | 18.15 | 18.63 | +0.703% | 18,389 | +62.695% | |
| 2025-05-14 | 18.51 | 18.63 | 18.25 | 18.50 | -0.108% | 14,714 | +63.838% | |
| 2025-05-13 | 18.86 | 19.25 | 18.30 | 18.52 | +0.054% | 12,171 | +63.661% | |
| 2025-05-12 | 18.98 | 19.23 | 18.48 | 18.51 | +3.177% | 23,304 | +63.749% | |
| 2025-05-09 | 17.48 | 18.20 | 17.48 | 17.94 | 0.000% | 14,003 | +68.952% | |
| 2025-05-08 | 17.68 | 18.20 | 17.13 | 17.94 | +1.643% | 20,548 | +68.952% | |
| 2025-05-07 | 17.78 | 17.90 | 17.41 | 17.65 | -0.282% | 16,836 | +71.728% | |
| 2025-05-06 | 17.86 | 17.88 | 17.42 | 17.70 | -0.896% | 12,895 | +71.243% | |
| 2025-05-05 | 17.91 | 18.12 | 17.75 | 17.86 | -0.056% | 31,014 | +69.709% | |
| 2025-05-02 | 17.39 | 18.01 | 17.39 | 17.87 | +2.173% | 9,202 | +69.614% | |
| 2025-05-01 | 17.24 | 17.92 | 16.75 | 17.49 | +2.521% | 27,491 | +73.299% | |
| 2025-04-30 | 16.79 | 17.16 | 16.60 | 17.06 | +0.059% | 18,722 | +77.667% | |
| 2025-04-29 | 16.52 | 17.26 | 16.50 | 17.05 | +2.587% | 21,526 | +77.771% | |
| 2025-04-28 | 16.74 | 17.29 | 16.39 | 16.62 | -0.180% | 18,780 | +82.371% | |
| 2025-04-25 | 16.51 | 16.75 | 16.28 | 16.65 | -0.419% | 21,308 | +82.042% | |
| 2025-04-24 | 16.38 | 16.82 | 16.13 | 16.72 | -0.239% | 29,085 | +81.280% | |
| 2025-04-23 | 17.08 | 17.08 | 16.55 | 16.76 | +0.480% | 92,193 | +80.847% | |
| 2025-04-22 | 16.09 | 16.76 | 16.02 | 16.68 | +5.038% | 17,341 | +81.715% | |
| 2025-04-21 | 15.66 | 16.03 | 15.59 | 15.88 | +0.253% | 14,919 | +90.869% | |
| 2025-04-17 | 15.72 | 16.81 | 15.72 | 15.84 | +0.763% | 24,936 | +91.351% | |
| 2025-04-16 | 16.01 | 16.30 | 15.72 | 15.72 | -1.934% | 23,912 | +92.812% | |
| 2025-04-15 | 15.91 | 16.21 | 15.91 | 16.03 | 0.000% | 16,168 | +89.083% |