PEBO
Peoples Bancorp Inc/OH
stockNASDAQ
Market OpenOct 21, 2026 12:02:59 PM EDT
37.11USD-1.198%(-0.45)75,547
PEBO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 37.67 | 37.67 | 37.07 | 37.11 | -1.198% | 75,547 | 0.000% | |
| 2026-10-20 | 37.02 | 37.90 | 36.84 | 37.56 | +2.989% | 617,915 | -1.198% | |
| 2026-10-19 | 36.62 | 36.83 | 36.41 | 36.47 | -0.681% | 228,972 | +1.755% | |
| 2026-10-16 | 36.72 | 37.36 | 36.53 | 36.72 | +0.273% | 356,471 | +1.062% | |
| 2026-10-15 | 36.00 | 36.63 | 35.85 | 36.62 | +2.319% | 583,845 | +1.338% | |
| 2026-10-14 | 35.45 | 36.06 | 35.33 | 35.79 | -0.445% | 507,966 | +3.688% | |
| 2026-10-13 | 36.27 | 36.45 | 35.76 | 35.95 | -0.443% | 387,589 | +3.227% | |
| 2026-10-12 | 35.87 | 36.37 | 35.76 | 36.11 | +0.866% | 419,002 | +2.769% | |
| 2026-10-09 | 36.25 | 36.35 | 35.78 | 35.80 | -1.405% | 285,688 | +3.659% | |
| 2026-10-08 | 36.00 | 36.58 | 35.74 | 36.31 | +0.526% | 389,594 | +2.203% | |
| 2026-10-07 | 36.34 | 36.38 | 35.95 | 36.12 | -1.661% | 620,317 | +2.741% | |
| 2026-10-06 | 37.11 | 37.34 | 36.70 | 36.73 | -1.024% | 416,945 | +1.035% | |
| 2026-10-05 | 37.49 | 37.55 | 37.03 | 37.11 | -0.987% | 470,778 | 0.000% | |
| 2026-10-02 | 37.08 | 37.68 | 37.06 | 37.48 | +1.599% | 957,413 | -0.987% | |
| 2026-10-01 | 36.37 | 36.96 | 35.95 | 36.89 | +0.820% | 780,388 | +0.596% | |
| 2026-09-30 | 35.83 | 37.01 | 35.40 | 36.59 | -5.866% | 1,364,681 | +1.421% | |
| 2026-09-29 | 39.11 | 39.33 | 38.53 | 38.87 | -0.614% | 242,295 | -4.528% | |
| 2026-09-28 | 39.31 | 39.44 | 39.06 | 39.11 | -0.280% | 217,145 | -5.114% | |
| 2026-09-25 | 39.22 | 39.49 | 39.12 | 39.22 | +0.384% | 470,519 | -5.380% | |
| 2026-09-24 | 38.60 | 39.11 | 38.44 | 39.07 | +1.665% | 294,873 | -5.017% | |
| 2026-09-23 | 38.72 | 38.90 | 38.39 | 38.43 | -1.056% | 171,802 | -3.435% | |
| 2026-09-22 | 39.30 | 39.41 | 38.73 | 38.84 | -0.512% | 212,051 | -4.454% | |
| 2026-09-21 | 39.43 | 39.67 | 39.03 | 39.04 | -0.889% | 265,449 | -4.944% | |
| 2026-09-18 | 39.23 | 39.41 | 38.83 | 39.39 | -0.228% | 837,477 | -5.788% | |
| 2026-09-17 | 39.86 | 40.04 | 39.40 | 39.48 | -0.328% | 220,803 | -6.003% | |
| 2026-09-16 | 40.12 | 40.18 | 38.86 | 39.61 | -1.394% | 322,254 | -6.312% | |
| 2026-09-15 | 39.82 | 40.23 | 39.78 | 40.17 | +0.702% | 240,153 | -7.618% | |
| 2026-09-14 | 39.80 | 40.18 | 39.65 | 39.89 | +0.201% | 229,126 | -6.969% | |
| 2026-09-11 | 40.07 | 40.12 | 39.41 | 39.81 | +0.126% | 129,040 | -6.782% | |
| 2026-09-10 | 39.38 | 39.76 | 39.17 | 39.76 | +0.965% | 154,521 | -6.665% | |
| 2026-09-09 | 39.55 | 39.66 | 39.20 | 39.38 | -1.105% | 210,243 | -5.764% | |
| 2026-09-08 | 39.93 | 40.03 | 39.72 | 39.82 | -0.425% | 249,155 | -6.806% | |
| 2026-09-04 | 39.65 | 40.12 | 39.65 | 39.99 | +0.832% | 276,218 | -7.202% | |
| 2026-09-03 | 39.77 | 40.09 | 39.59 | 39.66 | +0.405% | 390,279 | -6.430% | |
| 2026-09-02 | 39.18 | 39.95 | 39.17 | 39.50 | +1.049% | 449,510 | -6.051% | |
| 2026-09-01 | 39.27 | 39.42 | 38.86 | 39.09 | -0.711% | 218,800 | -5.065% | |
| 2026-08-31 | 39.65 | 39.68 | 39.25 | 39.37 | -0.731% | 192,542 | -5.740% | |
| 2026-08-28 | 39.69 | 40.09 | 39.55 | 39.66 | +0.076% | 198,080 | -6.430% | |
| 2026-08-27 | 39.50 | 39.65 | 39.06 | 39.63 | -0.176% | 255,557 | -6.359% | |
| 2026-08-26 | 39.69 | 39.89 | 39.45 | 39.70 | +0.354% | 227,662 | -6.524% | |
| 2026-08-25 | 39.87 | 39.87 | 39.46 | 39.56 | -0.728% | 192,234 | -6.193% | |
| 2026-08-24 | 40.06 | 40.43 | 39.77 | 39.85 | -0.524% | 266,113 | -6.876% | |
| 2026-08-21 | 40.25 | 40.39 | 39.73 | 40.06 | +0.225% | 204,896 | -7.364% | |
| 2026-08-20 | 39.69 | 39.99 | 39.54 | 39.97 | +0.351% | 212,827 | -7.155% | |
| 2026-08-19 | 41.00 | 41.00 | 39.79 | 39.83 | -2.830% | 215,256 | -6.829% | |
| 2026-08-18 | 41.22 | 41.22 | 40.67 | 40.99 | -0.195% | 215,195 | -9.466% | |
| 2026-08-17 | 41.23 | 41.53 | 40.95 | 41.07 | -0.749% | 186,160 | -9.642% | |
| 2026-08-14 | 41.37 | 41.59 | 41.19 | 41.38 | +0.145% | 252,866 | -10.319% | |
| 2026-08-13 | 41.36 | 41.52 | 41.06 | 41.32 | +0.340% | 217,612 | -10.189% | |
| 2026-08-12 | 41.01 | 41.24 | 40.82 | 41.18 | +0.586% | 250,328 | -9.883% | |
| 2026-08-11 | 40.75 | 41.11 | 40.71 | 40.94 | +0.788% | 207,204 | -9.355% | |
| 2026-08-10 | 40.65 | 40.84 | 40.13 | 40.62 | -0.757% | 303,973 | -8.641% | |
| 2026-08-07 | 41.12 | 41.12 | 40.67 | 40.93 | -0.559% | 347,138 | -9.333% | |
| 2026-08-06 | 41.86 | 42.00 | 41.13 | 41.16 | -1.058% | 281,488 | -9.840% | |
| 2026-08-05 | 41.92 | 41.92 | 41.54 | 41.60 | -0.359% | 201,735 | -10.793% | |
| 2026-08-04 | 41.69 | 41.91 | 41.27 | 41.75 | +0.024% | 459,637 | -11.114% | |
| 2026-08-03 | 41.69 | 42.13 | 41.40 | 41.74 | +0.192% | 433,588 | -11.092% | Div $0.420 |
| 2026-07-31 | 41.52 | 41.82 | 41.05 | 41.66 | +0.241% | 318,764 | -10.922% | |
| 2026-07-30 | 41.87 | 42.13 | 41.51 | 41.56 | -1.048% | 251,009 | -10.707% | |
| 2026-07-29 | 42.01 | 42.29 | 41.83 | 42.00 | -0.545% | 390,131 | -11.643% | |
| 2026-07-28 | 40.96 | 42.28 | 40.85 | 42.23 | +3.861% | 295,798 | -12.124% | |
| 2026-07-27 | 40.54 | 40.84 | 40.43 | 40.66 | +0.868% | 349,042 | -8.731% | |
| 2026-07-24 | 39.82 | 40.40 | 39.73 | 40.31 | +1.281% | 460,004 | -7.938% | |
| 2026-07-23 | 39.60 | 39.81 | 39.11 | 39.80 | -0.674% | 438,584 | -6.759% | |
| 2026-07-22 | 39.67 | 40.11 | 39.39 | 40.07 | +1.443% | 406,898 | -7.387% | |
| 2026-07-21 | 38.86 | 40.50 | 38.86 | 39.50 | +0.279% | 594,545 | -6.051% | |
| 2026-07-20 | 39.38 | 39.47 | 38.96 | 39.39 | 0.000% | 437,416 | -5.788% | |
| 2026-07-17 | 39.72 | 39.79 | 39.18 | 39.39 | -1.402% | 322,318 | -5.788% | |
| 2026-07-16 | 38.83 | 40.19 | 38.82 | 39.95 | +2.884% | 286,235 | -7.109% | |
| 2026-07-15 | 38.36 | 39.02 | 38.25 | 38.83 | +1.596% | 251,770 | -4.430% | |
| 2026-07-14 | 38.42 | 38.65 | 38.04 | 38.22 | -0.495% | 304,048 | -2.904% | |
| 2026-07-13 | 38.44 | 38.62 | 38.15 | 38.41 | +0.313% | 224,405 | -3.385% | |
| 2026-07-10 | 37.99 | 38.36 | 37.86 | 38.29 | +0.710% | 145,340 | -3.082% | |
| 2026-07-09 | 37.75 | 38.14 | 37.75 | 38.02 | +0.769% | 203,782 | -2.393% | |
| 2026-07-08 | 38.42 | 38.42 | 37.52 | 37.73 | -1.949% | 329,036 | -1.643% | |
| 2026-07-07 | 38.81 | 38.88 | 38.45 | 38.48 | -0.799% | 144,200 | -3.560% | |
| 2026-07-06 | 38.85 | 38.91 | 38.32 | 38.79 | +0.207% | 154,724 | -4.331% | |
| 2026-07-02 | 39.24 | 39.33 | 38.46 | 38.71 | -1.149% | 162,504 | -4.133% | |
| 2026-07-01 | 38.41 | 39.22 | 38.31 | 39.16 | +1.953% | 221,060 | -5.235% | |
| 2026-06-30 | 37.99 | 38.42 | 37.66 | 38.41 | +1.292% | 255,337 | -3.385% | |
| 2026-06-29 | 38.54 | 38.54 | 37.62 | 37.92 | -1.583% | 331,107 | -2.136% | |
| 2026-06-26 | 37.87 | 38.84 | 37.55 | 38.53 | +1.823% | 1,406,535 | -3.685% | |
| 2026-06-25 | 37.53 | 37.97 | 37.53 | 37.84 | +0.345% | 185,448 | -1.929% | |
| 2026-06-24 | 37.30 | 37.77 | 37.21 | 37.71 | +1.099% | 222,977 | -1.591% | |
| 2026-06-23 | 36.68 | 37.33 | 36.60 | 37.30 | +1.913% | 209,616 | -0.509% | |
| 2026-06-22 | 36.28 | 36.72 | 36.28 | 36.60 | +1.021% | 214,008 | +1.393% | |
| 2026-06-18 | 36.09 | 36.38 | 36.00 | 36.23 | +1.399% | 414,335 | +2.429% | |
| 2026-06-17 | 35.92 | 36.30 | 35.24 | 35.73 | -1.052% | 278,189 | +3.862% | |
| 2026-06-16 | 36.00 | 36.35 | 35.76 | 36.11 | +0.613% | 224,098 | +2.769% | |
| 2026-06-15 | 36.75 | 36.82 | 35.82 | 35.89 | -1.940% | 173,386 | +3.399% | |
| 2026-06-12 | 36.34 | 36.64 | 36.23 | 36.60 | +1.413% | 157,602 | +1.393% | |
| 2026-06-11 | 35.98 | 36.33 | 35.70 | 36.09 | +0.083% | 235,459 | +2.826% | |
| 2026-06-10 | 35.84 | 36.38 | 35.34 | 36.06 | +1.264% | 275,535 | +2.912% | |
| 2026-06-09 | 35.54 | 36.27 | 35.53 | 35.61 | +0.593% | 294,570 | +4.212% | |
| 2026-06-08 | 35.31 | 35.63 | 35.15 | 35.40 | +0.740% | 177,819 | +4.831% | |
| 2026-06-05 | 35.01 | 35.45 | 35.01 | 35.14 | +0.285% | 163,242 | +5.606% | |
| 2026-06-04 | 34.48 | 35.10 | 34.48 | 35.04 | +2.817% | 196,319 | +5.908% | |
| 2026-06-03 | 34.78 | 34.86 | 34.04 | 34.08 | -2.517% | 187,020 | +8.891% | |
| 2026-06-02 | 34.26 | 35.05 | 34.26 | 34.96 | +1.598% | 173,080 | +6.150% | |
| 2026-06-01 | 34.48 | 34.65 | 34.08 | 34.41 | -1.064% | 167,518 | +7.847% | |
| 2026-05-29 | 34.80 | 35.04 | 34.65 | 34.78 | -0.172% | 226,785 | +6.699% | |
| 2026-05-28 | 34.63 | 34.88 | 34.33 | 34.84 | +0.606% | 141,228 | +6.515% | |
| 2026-05-27 | 34.98 | 35.05 | 34.55 | 34.63 | -0.887% | 117,527 | +7.161% | |
| 2026-05-26 | 34.65 | 35.06 | 34.65 | 34.94 | +1.158% | 182,744 | +6.211% | |
| 2026-05-22 | 34.77 | 34.92 | 34.48 | 34.54 | -0.231% | 166,557 | +7.441% | |
| 2026-05-21 | 34.11 | 34.71 | 34.00 | 34.62 | +0.757% | 171,639 | +7.192% | |
| 2026-05-20 | 33.68 | 34.46 | 33.58 | 34.36 | +2.019% | 182,530 | +8.003% | |
| 2026-05-19 | 33.70 | 33.90 | 33.46 | 33.68 | -0.119% | 129,085 | +10.184% | |
| 2026-05-18 | 33.18 | 33.76 | 33.02 | 33.72 | +2.089% | 162,646 | +10.053% | |
| 2026-05-15 | 33.30 | 33.33 | 32.77 | 33.03 | -0.960% | 208,339 | +12.352% | |
| 2026-05-14 | 33.31 | 33.63 | 33.27 | 33.35 | +0.877% | 155,780 | +11.274% | |
| 2026-05-13 | 33.39 | 33.62 | 32.98 | 33.06 | -1.372% | 172,801 | +12.250% | |
| 2026-05-12 | 33.77 | 33.77 | 32.88 | 33.52 | -0.534% | 195,013 | +10.710% | |
| 2026-05-11 | 34.41 | 34.44 | 33.60 | 33.70 | -1.807% | 190,342 | +10.119% | |
| 2026-05-08 | 34.21 | 34.45 | 34.16 | 34.32 | +0.117% | 174,722 | +8.129% | |
| 2026-05-07 | 34.31 | 34.60 | 34.20 | 34.28 | -0.087% | 185,505 | +8.256% | |
| 2026-05-06 | 34.41 | 34.56 | 34.15 | 34.31 | +0.498% | 214,875 | +8.161% | |
| 2026-05-05 | 33.82 | 34.36 | 33.79 | 34.14 | +0.976% | 155,798 | +8.699% | |
| 2026-05-04 | 33.98 | 34.24 | 33.58 | 33.81 | -2.368% | 190,385 | +9.760% | Div $0.420 |
| 2026-05-01 | 34.54 | 34.89 | 34.18 | 34.63 | +0.669% | 215,300 | +7.161% | |
| 2026-04-30 | 33.89 | 34.56 | 33.75 | 34.40 | +1.087% | 339,388 | +7.878% | |
| 2026-04-29 | 34.71 | 34.77 | 33.84 | 34.03 | -2.549% | 292,834 | +9.051% | |
| 2026-04-28 | 34.62 | 35.11 | 34.62 | 34.92 | +1.217% | 296,434 | +6.271% | |
| 2026-04-27 | 34.28 | 34.71 | 34.11 | 34.50 | +1.084% | 228,224 | +7.565% | |
| 2026-04-24 | 34.44 | 34.65 | 34.02 | 34.13 | -1.387% | 492,362 | +8.731% | |
| 2026-04-23 | 34.13 | 34.62 | 33.98 | 34.61 | +2.034% | 428,823 | +7.223% | |
| 2026-04-22 | 34.45 | 34.52 | 33.75 | 33.92 | -1.050% | 448,470 | +9.404% | |
| 2026-04-21 | 35.15 | 35.46 | 34.02 | 34.28 | -1.324% | 546,798 | +8.256% | |
| 2026-04-20 | 34.23 | 34.84 | 34.23 | 34.74 | +1.106% | 460,483 | +6.822% | |
| 2026-04-17 | 33.98 | 35.10 | 33.98 | 34.36 | +2.080% | 301,933 | +8.003% | |
| 2026-04-16 | 33.72 | 33.83 | 33.55 | 33.66 | -0.532% | 172,978 | +10.250% | |
| 2026-04-15 | 33.87 | 33.99 | 33.54 | 33.84 | -0.206% | 163,124 | +9.663% | |
| 2026-04-14 | 34.07 | 34.07 | 33.59 | 33.91 | -0.674% | 171,194 | +9.437% | |
| 2026-04-13 | 34.24 | 34.24 | 33.90 | 34.14 | -0.495% | 199,939 | +8.699% | |
| 2026-04-10 | 34.57 | 34.57 | 34.09 | 34.31 | -1.067% | 241,489 | +8.161% | |
| 2026-04-09 | 33.90 | 34.89 | 33.87 | 34.68 | +1.582% | 357,132 | +7.007% | |
| 2026-04-08 | 34.12 | 34.49 | 33.94 | 34.14 | +1.426% | 390,487 | +8.699% | |
| 2026-04-07 | 33.75 | 33.93 | 33.57 | 33.66 | -0.561% | 272,160 | +10.250% | |
| 2026-04-06 | 33.42 | 33.90 | 33.28 | 33.85 | +1.166% | 187,703 | +9.631% | |
| 2026-04-02 | 32.95 | 33.57 | 32.82 | 33.46 | +0.450% | 219,123 | +10.909% | |
| 2026-04-01 | 32.96 | 33.67 | 32.96 | 33.31 | +1.339% | 204,271 | +11.408% | |
| 2026-03-31 | 32.80 | 33.15 | 32.60 | 32.87 | +1.201% | 280,062 | +12.899% | |
| 2026-03-30 | 32.28 | 32.55 | 32.04 | 32.48 | +1.342% | 211,548 | +14.255% | |
| 2026-03-27 | 32.09 | 32.39 | 32.00 | 32.05 | -0.805% | 224,925 | +15.788% | |
| 2026-03-26 | 31.94 | 32.33 | 31.94 | 32.31 | +0.592% | 164,238 | +14.856% | |
| 2026-03-25 | 32.40 | 32.47 | 32.01 | 32.12 | -0.093% | 190,155 | +15.535% | |
| 2026-03-24 | 31.65 | 32.55 | 31.65 | 32.15 | +0.469% | 206,728 | +15.428% | |
| 2026-03-23 | 32.19 | 32.56 | 31.77 | 32.00 | +1.749% | 318,093 | +15.969% | |
| 2026-03-20 | 31.68 | 32.01 | 31.37 | 31.45 | -0.789% | 1,439,329 | +17.997% | |
| 2026-03-19 | 31.02 | 31.78 | 30.93 | 31.70 | +1.798% | 334,871 | +17.066% | |
| 2026-03-18 | 31.56 | 31.70 | 31.11 | 31.14 | -1.549% | 351,257 | +19.171% | |
| 2026-03-17 | 32.04 | 32.19 | 31.54 | 31.63 | -0.597% | 279,555 | +17.325% | |
| 2026-03-16 | 32.17 | 32.19 | 31.81 | 31.82 | +0.696% | 222,738 | +16.625% | |
| 2026-03-13 | 32.01 | 32.01 | 31.47 | 31.60 | -0.785% | 192,606 | +17.437% | |
| 2026-03-12 | 31.05 | 31.85 | 30.97 | 31.85 | +1.079% | 182,755 | +16.515% | |
| 2026-03-11 | 31.49 | 31.84 | 31.25 | 31.51 | -0.787% | 163,660 | +17.772% | |
| 2026-03-10 | 31.76 | 32.45 | 31.58 | 31.76 | -0.314% | 225,279 | +16.845% | |
| 2026-03-09 | 31.41 | 32.00 | 30.79 | 31.86 | -0.375% | 228,746 | +16.478% | |
| 2026-03-06 | 31.50 | 32.05 | 31.21 | 31.98 | -1.144% | 230,063 | +16.041% | |
| 2026-03-05 | 32.43 | 32.57 | 31.98 | 32.35 | -1.282% | 169,123 | +14.714% | |
| 2026-03-04 | 32.91 | 33.06 | 32.73 | 32.77 | -0.395% | 144,230 | +13.244% | |
| 2026-03-03 | 32.25 | 33.05 | 32.01 | 32.90 | +0.335% | 218,016 | +12.796% | |
| 2026-03-02 | 31.89 | 33.05 | 31.64 | 32.79 | +1.611% | 245,020 | +13.175% | |
| 2026-02-27 | 32.76 | 32.95 | 32.00 | 32.27 | -2.860% | 359,269 | +14.998% | |
| 2026-02-26 | 33.27 | 33.69 | 32.70 | 33.22 | +0.302% | 163,766 | +11.710% | |
| 2026-02-25 | 32.78 | 33.17 | 32.52 | 33.12 | +1.908% | 143,015 | +12.047% | |
| 2026-02-24 | 32.56 | 32.79 | 32.21 | 32.50 | -0.062% | 182,633 | +14.185% | |
| 2026-02-23 | 33.95 | 33.95 | 32.40 | 32.52 | -4.437% | 290,020 | +14.114% | |
| 2026-02-20 | 33.66 | 34.06 | 33.27 | 34.03 | +1.250% | 409,862 | +9.051% | |
| 2026-02-19 | 33.61 | 33.84 | 33.27 | 33.61 | -0.297% | 306,144 | +10.414% | |
| 2026-02-18 | 33.80 | 34.10 | 33.47 | 33.71 | -0.237% | 289,860 | +10.086% | |
| 2026-02-17 | 33.70 | 34.00 | 33.37 | 33.79 | +0.685% | 272,275 | +9.825% | |
| 2026-02-13 | 33.12 | 33.59 | 32.73 | 33.56 | +1.023% | 207,737 | +10.578% | |
| 2026-02-12 | 33.51 | 33.68 | 32.70 | 33.22 | -0.330% | 252,141 | +11.710% | |
| 2026-02-11 | 33.66 | 34.15 | 33.09 | 33.33 | -0.892% | 268,505 | +11.341% | |
| 2026-02-10 | 33.91 | 34.33 | 33.33 | 33.63 | -0.738% | 223,889 | +10.348% | |
| 2026-02-09 | 34.04 | 34.27 | 33.26 | 33.88 | -0.878% | 253,048 | +9.534% | |
| 2026-02-06 | 33.96 | 34.31 | 33.57 | 34.18 | +1.334% | 252,955 | +8.572% | |
| 2026-02-05 | 33.77 | 34.25 | 33.38 | 33.73 | -0.148% | 247,338 | +10.021% | |
| 2026-02-04 | 33.35 | 33.85 | 33.30 | 33.78 | +2.178% | 434,614 | +9.858% | |
| 2026-02-03 | 32.50 | 33.33 | 32.44 | 33.06 | +1.442% | 312,215 | +12.250% | |
| 2026-02-02 | 32.10 | 32.77 | 31.88 | 32.59 | +0.215% | 440,079 | +13.869% | Div $0.410 |
| 2026-01-30 | 31.94 | 32.53 | 31.83 | 32.52 | +1.752% | 1,031,013 | +14.114% | |
| 2026-01-29 | 31.60 | 32.04 | 31.60 | 31.96 | +1.589% | 298,108 | +16.114% | |
| 2026-01-28 | 31.87 | 32.09 | 31.42 | 31.46 | -1.595% | 321,487 | +17.959% | |
| 2026-01-27 | 31.72 | 32.11 | 31.70 | 31.97 | +0.852% | 279,148 | +16.078% | |
| 2026-01-26 | 31.40 | 31.84 | 31.17 | 31.70 | +0.955% | 328,415 | +17.066% | |
| 2026-01-23 | 32.45 | 32.45 | 31.20 | 31.40 | -3.651% | 390,303 | +18.185% | |
| 2026-01-22 | 33.00 | 33.40 | 32.46 | 32.59 | -0.942% | 545,800 | +13.869% | |
| 2026-01-21 | 31.79 | 32.92 | 31.79 | 32.90 | +4.213% | 480,909 | +12.796% | |
| 2026-01-20 | 31.65 | 31.80 | 31.02 | 31.57 | +1.153% | 364,165 | +17.548% | |
| 2026-01-16 | 31.50 | 31.50 | 31.10 | 31.21 | -1.109% | 400,410 | +18.904% | |
| 2026-01-15 | 30.89 | 31.66 | 30.76 | 31.56 | +2.301% | 480,274 | +17.586% | |
| 2026-01-14 | 30.40 | 30.86 | 30.27 | 30.85 | +1.614% | 283,900 | +20.292% | |
| 2026-01-13 | 30.73 | 30.73 | 30.28 | 30.36 | -0.687% | 179,654 | +22.233% | |
| 2026-01-12 | 30.69 | 30.79 | 30.48 | 30.57 | -0.843% | 164,922 | +21.394% | |
| 2026-01-09 | 31.28 | 31.45 | 30.76 | 30.83 | -1.439% | 145,670 | +20.370% | |
| 2026-01-08 | 30.60 | 31.39 | 30.60 | 31.28 | +1.724% | 270,416 | +18.638% | |
| 2026-01-07 | 31.10 | 31.10 | 30.40 | 30.75 | -0.550% | 148,570 | +20.683% | |
| 2026-01-06 | 30.56 | 30.98 | 30.43 | 30.92 | +0.749% | 174,767 | +20.019% | |
| 2026-01-05 | 30.16 | 31.08 | 30.16 | 30.69 | +1.757% | 189,603 | +20.919% | |
| 2026-01-02 | 30.19 | 30.25 | 29.62 | 30.16 | +0.433% | 209,909 | +23.044% | |
| 2025-12-31 | 30.36 | 30.36 | 29.83 | 30.03 | -0.760% | 239,988 | +23.576% | |
| 2025-12-30 | 30.46 | 30.46 | 30.23 | 30.26 | -0.591% | 157,178 | +22.637% | |
| 2025-12-29 | 30.54 | 30.61 | 30.33 | 30.44 | -0.295% | 175,708 | +21.912% | |
| 2025-12-26 | 30.74 | 30.84 | 30.43 | 30.53 | -0.456% | 100,108 | +21.553% | |
| 2025-12-24 | 30.92 | 30.97 | 30.55 | 30.67 | -0.260% | 112,953 | +20.998% | |
| 2025-12-23 | 30.83 | 31.09 | 30.74 | 30.75 | -0.710% | 185,393 | +20.683% | |
| 2025-12-22 | 31.28 | 31.58 | 30.93 | 30.97 | -0.991% | 169,209 | +19.826% | |
| 2025-12-19 | 31.81 | 32.01 | 31.21 | 31.28 | -1.851% | 488,968 | +18.638% | |
| 2025-12-18 | 31.86 | 32.02 | 31.69 | 31.87 | +0.600% | 165,474 | +16.442% | |
| 2025-12-17 | 31.51 | 31.85 | 31.51 | 31.68 | +0.348% | 201,582 | +17.140% | |
| 2025-12-16 | 31.64 | 31.82 | 31.43 | 31.57 | +0.095% | 205,305 | +17.548% | |
| 2025-12-15 | 31.60 | 31.75 | 31.45 | 31.54 | +0.382% | 234,994 | +17.660% | |
| 2025-12-12 | 31.46 | 31.50 | 31.14 | 31.42 | +0.415% | 186,486 | +18.109% | |
| 2025-12-11 | 31.33 | 31.53 | 31.12 | 31.29 | -0.128% | 261,946 | +18.600% | |
| 2025-12-10 | 30.28 | 31.40 | 30.27 | 31.33 | +3.468% | 243,040 | +18.449% | |
| 2025-12-09 | 30.34 | 30.73 | 30.14 | 30.28 | -0.132% | 130,955 | +22.556% | |
| 2025-12-08 | 30.27 | 30.69 | 30.25 | 30.32 | +0.198% | 169,295 | +22.394% | |
| 2025-12-05 | 30.23 | 30.44 | 30.09 | 30.26 | -0.297% | 142,908 | +22.637% | |
| 2025-12-04 | 30.26 | 30.59 | 30.26 | 30.35 | -0.164% | 101,591 | +22.273% | |
| 2025-12-03 | 29.80 | 30.50 | 29.75 | 30.40 | +2.013% | 142,647 | +22.072% | |
| 2025-12-02 | 29.97 | 30.07 | 29.73 | 29.80 | -0.168% | 118,900 | +24.530% | |
| 2025-12-01 | 29.43 | 29.98 | 29.43 | 29.85 | +0.742% | 118,277 | +24.322% | |
| 2025-11-28 | 29.87 | 29.88 | 29.50 | 29.63 | -0.537% | 66,785 | +25.245% | |
| 2025-11-26 | 29.92 | 29.95 | 29.66 | 29.79 | -0.501% | 114,424 | +24.572% | |
| 2025-11-25 | 29.25 | 30.12 | 29.25 | 29.94 | +2.922% | 168,658 | +23.948% | |
| 2025-11-24 | 29.35 | 29.35 | 29.02 | 29.09 | -1.088% | 165,528 | +27.570% | |
| 2025-11-21 | 28.60 | 29.67 | 28.50 | 29.41 | +3.157% | 172,484 | +26.182% | |
| 2025-11-20 | 28.73 | 28.98 | 28.34 | 28.51 | +0.140% | 148,136 | +30.165% | |
| 2025-11-19 | 28.31 | 28.56 | 28.23 | 28.47 | +0.565% | 149,792 | +30.348% | |
| 2025-11-18 | 28.43 | 28.63 | 28.25 | 28.31 | -0.422% | 151,894 | +31.084% | |
| 2025-11-17 | 29.08 | 29.20 | 28.32 | 28.43 | -2.168% | 201,529 | +30.531% | |
| 2025-11-14 | 28.80 | 29.08 | 28.51 | 29.06 | +0.623% | 192,641 | +27.701% | |
| 2025-11-13 | 29.38 | 29.66 | 28.77 | 28.88 | -2.201% | 265,873 | +28.497% | |
| 2025-11-12 | 29.18 | 29.65 | 29.12 | 29.53 | +1.443% | 221,396 | +25.669% | |
| 2025-11-11 | 28.97 | 29.32 | 28.86 | 29.11 | +0.483% | 107,901 | +27.482% | |
| 2025-11-10 | 29.05 | 29.23 | 28.65 | 28.97 | +0.069% | 209,400 | +28.098% | |
| 2025-11-07 | 28.49 | 28.95 | 28.40 | 28.95 | +1.579% | 138,520 | +28.187% | |
| 2025-11-06 | 28.70 | 28.76 | 28.45 | 28.50 | -1.247% | 143,371 | +30.211% | |
| 2025-11-05 | 28.41 | 28.94 | 28.39 | 28.86 | +1.584% | 174,043 | +28.586% | |
| 2025-11-04 | 28.35 | 28.53 | 28.01 | 28.41 | -1.491% | 188,065 | +30.623% | Div $0.410 |
| 2025-11-03 | 28.62 | 28.84 | 28.17 | 28.84 | +0.839% | 142,015 | +28.675% | |
| 2025-10-31 | 28.56 | 28.86 | 28.39 | 28.60 | -0.798% | 147,895 | +29.755% | |
| 2025-10-30 | 28.66 | 29.21 | 28.66 | 28.83 | +0.313% | 147,784 | +28.720% | |
| 2025-10-29 | 29.44 | 29.73 | 28.51 | 28.74 | -2.905% | 209,648 | +29.123% | |
| 2025-10-28 | 29.45 | 29.81 | 29.29 | 29.60 | +0.135% | 128,787 | +25.372% | |
| 2025-10-27 | 30.25 | 30.25 | 29.54 | 29.56 | -1.827% | 191,697 | +25.541% | |
| 2025-10-24 | 29.35 | 30.23 | 29.34 | 30.11 | +3.613% | 240,066 | +23.248% | |
| 2025-10-23 | 29.55 | 29.83 | 29.00 | 29.06 | -1.957% | 215,825 | +27.701% | |
| 2025-10-22 | 29.29 | 30.10 | 29.22 | 29.64 | +1.786% | 276,827 | +25.202% | |
| 2025-10-21 | 28.89 | 29.36 | 28.49 | 29.12 | +1.463% | 157,092 | +27.438% | |
| 2025-10-20 | 28.25 | 28.75 | 28.08 | 28.70 | +1.954% | 230,055 | +29.303% | |
| 2025-10-17 | 27.93 | 28.31 | 27.73 | 28.15 | +1.735% | 254,124 | +31.829% | |
| 2025-10-16 | 29.06 | 29.20 | 27.49 | 27.67 | -5.240% | 203,960 | +34.116% | |
| 2025-10-15 | 29.82 | 29.88 | 29.08 | 29.20 | -1.783% | 144,886 | +27.089% | |
| 2025-10-14 | 29.00 | 29.99 | 29.00 | 29.73 | +1.990% | 223,849 | +24.823% | |
| 2025-10-13 | 29.09 | 29.17 | 28.68 | 29.15 | +1.781% | 125,730 | +27.307% | |
| 2025-10-10 | 29.85 | 30.11 | 28.61 | 28.64 | -3.504% | 226,897 | +29.574% | |
| 2025-10-09 | 29.90 | 30.02 | 29.55 | 29.68 | -1.067% | 107,470 | +25.034% | |
| 2025-10-08 | 30.22 | 30.27 | 29.85 | 30.00 | -0.200% | 118,878 | +23.700% | |
| 2025-10-07 | 30.39 | 30.61 | 30.02 | 30.06 | -0.694% | 123,578 | +23.453% | |
| 2025-10-06 | 30.19 | 30.50 | 29.93 | 30.27 | +1.136% | 205,635 | +22.597% | |
| 2025-10-03 | 29.80 | 30.17 | 29.80 | 29.93 | +0.808% | 119,170 | +23.989% | |
| 2025-10-02 | 29.66 | 29.80 | 29.47 | 29.69 | -0.168% | 118,874 | +24.992% | |
| 2025-10-01 | 29.78 | 29.86 | 29.48 | 29.74 | -0.834% | 121,295 | +24.781% | |
| 2025-09-30 | 29.92 | 30.30 | 29.59 | 29.99 | +0.167% | 119,003 | +23.741% | |
| 2025-09-29 | 30.47 | 30.47 | 29.87 | 29.94 | -1.578% | 83,610 | +23.948% | |
| 2025-09-26 | 30.34 | 30.62 | 30.23 | 30.42 | +0.462% | 100,318 | +21.992% | |
| 2025-09-25 | 30.16 | 30.30 | 30.07 | 30.28 | -0.099% | 127,853 | +22.556% | |
| 2025-09-24 | 30.28 | 30.43 | 30.01 | 30.31 | +0.066% | 115,256 | +22.435% | |
| 2025-09-23 | 30.32 | 30.99 | 30.22 | 30.29 | -0.165% | 114,744 | +22.516% | |
| 2025-09-22 | 30.45 | 30.57 | 30.13 | 30.34 | -0.459% | 100,697 | +22.314% | |
| 2025-09-19 | 30.95 | 30.97 | 30.42 | 30.48 | -2.025% | 371,149 | +21.752% | |
| 2025-09-18 | 30.34 | 31.15 | 30.25 | 31.11 | +3.218% | 142,116 | +19.286% | |
| 2025-09-17 | 29.90 | 30.85 | 29.77 | 30.14 | +1.243% | 170,747 | +23.125% | |
| 2025-09-16 | 30.03 | 30.03 | 29.61 | 29.77 | -1.096% | 109,389 | +24.656% | |
| 2025-09-15 | 30.48 | 30.57 | 30.05 | 30.10 | -0.726% | 132,445 | +23.289% | |
| 2025-09-12 | 30.67 | 30.67 | 30.28 | 30.32 | -1.012% | 80,733 | +22.394% | |
| 2025-09-11 | 30.40 | 30.77 | 30.30 | 30.63 | +0.657% | 115,124 | +21.156% | |
| 2025-09-10 | 30.53 | 30.75 | 30.32 | 30.43 | -0.458% | 103,951 | +21.952% | |
| 2025-09-09 | 31.01 | 31.15 | 30.44 | 30.57 | -1.673% | 144,885 | +21.394% | |
| 2025-09-08 | 30.95 | 31.11 | 30.67 | 31.09 | +0.582% | 72,753 | +19.363% | |
| 2025-09-05 | 31.28 | 31.55 | 30.73 | 30.91 | -0.834% | 93,853 | +20.058% | |
| 2025-09-04 | 30.84 | 31.18 | 30.68 | 31.17 | +1.498% | 94,551 | +19.057% | |
| 2025-09-03 | 30.68 | 31.00 | 30.46 | 30.71 | -0.260% | 98,767 | +20.840% | |
| 2025-09-02 | 30.68 | 31.00 | 30.44 | 30.79 | -0.485% | 112,205 | +20.526% | |
| 2025-08-29 | 31.18 | 31.49 | 30.91 | 30.94 | -0.482% | 102,166 | +19.942% | |
| 2025-08-28 | 31.34 | 31.34 | 30.86 | 31.09 | -0.225% | 134,396 | +19.363% | |
| 2025-08-27 | 30.82 | 31.27 | 30.77 | 31.16 | +0.841% | 181,358 | +19.095% | |
| 2025-08-26 | 30.59 | 31.05 | 30.47 | 30.90 | +1.212% | 136,238 | +20.097% | |
| 2025-08-25 | 30.82 | 30.87 | 30.42 | 30.53 | -1.325% | 94,222 | +21.553% | |
| 2025-08-22 | 29.65 | 31.02 | 29.65 | 30.94 | +4.846% | 195,479 | +19.942% | |
| 2025-08-21 | 29.50 | 29.68 | 29.38 | 29.51 | -0.371% | 95,539 | +25.754% | |
| 2025-08-20 | 29.69 | 29.71 | 29.42 | 29.62 | +0.509% | 134,952 | +25.287% | |
| 2025-08-19 | 29.51 | 29.86 | 29.39 | 29.47 | -0.406% | 129,126 | +25.925% | |
| 2025-08-18 | 29.20 | 29.59 | 29.11 | 29.59 | +1.266% | 138,712 | +25.414% | |
| 2025-08-15 | 30.03 | 30.03 | 29.21 | 29.22 | -2.437% | 339,037 | +27.002% | |
| 2025-08-14 | 29.65 | 29.97 | 29.40 | 29.95 | 0.000% | 213,544 | +23.907% | |
| 2025-08-13 | 29.91 | 30.00 | 29.64 | 29.95 | +0.978% | 163,598 | +23.907% | |
| 2025-08-12 | 28.76 | 29.68 | 28.72 | 29.66 | +3.743% | 160,012 | +25.118% | |
| 2025-08-11 | 28.58 | 28.66 | 28.31 | 28.59 | +0.421% | 140,635 | +29.801% | |
| 2025-08-08 | 28.45 | 28.59 | 28.06 | 28.47 | +0.814% | 101,094 | +30.348% | |
| 2025-08-07 | 28.35 | 28.38 | 27.94 | 28.24 | +0.213% | 187,892 | +31.409% | |
| 2025-08-06 | 28.30 | 28.48 | 28.13 | 28.18 | -0.459% | 123,522 | +31.689% | |
| 2025-08-05 | 28.11 | 28.35 | 27.83 | 28.31 | +0.141% | 150,288 | +31.084% | |
| 2025-08-04 | 27.78 | 28.32 | 27.70 | 28.27 | +0.391% | 167,574 | +31.270% | Div $0.410 |
| 2025-08-01 | 28.47 | 28.78 | 27.86 | 28.16 | -1.676% | 229,126 | +31.783% | |
| 2025-07-31 | 29.00 | 29.30 | 28.48 | 28.64 | -1.750% | 256,300 | +29.574% | |
| 2025-07-30 | 29.35 | 29.57 | 28.78 | 29.15 | -0.648% | 314,498 | +27.307% | |
| 2025-07-29 | 30.05 | 30.05 | 29.31 | 29.34 | -1.478% | 207,847 | +26.483% | |
| 2025-07-28 | 29.42 | 29.83 | 29.26 | 29.78 | +1.327% | 260,979 | +24.614% | |
| 2025-07-25 | 29.03 | 29.54 | 28.80 | 29.39 | +1.170% | 338,139 | +26.267% | |
| 2025-07-24 | 30.03 | 30.32 | 29.00 | 29.05 | -3.296% | 213,570 | +27.745% | |
| 2025-07-23 | 30.53 | 30.93 | 29.72 | 30.04 | -1.152% | 302,940 | +23.535% | |
| 2025-07-22 | 32.20 | 32.20 | 30.39 | 30.39 | -3.677% | 433,445 | +22.113% | |
| 2025-07-21 | 31.71 | 32.06 | 31.54 | 31.55 | -0.221% | 152,881 | +17.623% | |
| 2025-07-18 | 32.00 | 32.08 | 31.50 | 31.62 | -0.409% | 152,484 | +17.362% | |
| 2025-07-17 | 31.40 | 31.89 | 31.22 | 31.75 | +1.050% | 143,957 | +16.882% | |
| 2025-07-16 | 31.18 | 31.49 | 30.78 | 31.42 | +1.224% | 167,382 | +18.109% | |
| 2025-07-15 | 31.78 | 31.79 | 31.03 | 31.04 | -2.144% | 142,603 | +19.555% | |
| 2025-07-14 | 31.50 | 31.84 | 31.43 | 31.72 | +0.987% | 114,295 | +16.992% | |
| 2025-07-11 | 31.65 | 31.73 | 31.36 | 31.41 | -1.443% | 122,549 | +18.147% | |
| 2025-07-10 | 31.74 | 32.14 | 31.50 | 31.87 | +0.063% | 204,043 | +16.442% | |
| 2025-07-09 | 32.07 | 32.14 | 31.63 | 31.85 | -0.219% | 166,055 | +16.515% | |
| 2025-07-08 | 31.76 | 32.20 | 31.64 | 31.92 | +0.504% | 200,280 | +16.259% | |
| 2025-07-07 | 31.90 | 32.23 | 31.64 | 31.76 | -1.059% | 251,260 | +16.845% | |
| 2025-07-03 | 32.07 | 32.30 | 31.25 | 32.10 | +0.785% | 184,859 | +15.607% | |
| 2025-07-02 | 31.67 | 31.90 | 31.13 | 31.85 | +1.111% | 124,147 | +16.515% | |
| 2025-07-01 | 30.37 | 31.75 | 30.37 | 31.50 | +3.143% | 175,889 | +17.810% | |
| 2025-06-30 | 30.76 | 30.88 | 30.51 | 30.54 | -0.098% | 146,972 | +21.513% | |
| 2025-06-27 | 30.65 | 30.81 | 30.41 | 30.57 | +0.033% | 375,256 | +21.394% | |
| 2025-06-26 | 29.94 | 30.59 | 29.89 | 30.56 | +2.550% | 104,290 | +21.433% | |
| 2025-06-25 | 29.93 | 30.01 | 29.65 | 29.80 | -0.401% | 127,401 | +24.530% | |
| 2025-06-24 | 30.11 | 30.41 | 29.84 | 29.92 | +0.134% | 597,726 | +24.031% | |
| 2025-06-23 | 28.85 | 29.90 | 28.85 | 29.88 | +3.070% | 160,658 | +24.197% | |
| 2025-06-20 | 29.25 | 29.31 | 28.91 | 28.99 | -0.446% | 264,940 | +28.010% | |
| 2025-06-18 | 29.00 | 29.27 | 28.85 | 29.12 | +0.831% | 113,148 | +27.438% | |
| 2025-06-17 | 28.91 | 29.11 | 28.72 | 28.88 | -0.585% | 116,030 | +28.497% | |
| 2025-06-16 | 29.46 | 29.50 | 28.94 | 29.05 | -0.411% | 133,436 | +27.745% | |
| 2025-06-13 | 29.61 | 29.61 | 29.08 | 29.17 | -2.507% | 150,349 | +27.220% | |
| 2025-06-12 | 29.85 | 29.98 | 29.66 | 29.92 | -0.300% | 74,147 | +24.031% | |
| 2025-06-11 | 30.36 | 30.38 | 29.91 | 30.01 | -0.629% | 96,152 | +23.659% | |
| 2025-06-10 | 29.89 | 30.32 | 29.89 | 30.20 | +1.376% | 88,803 | +22.881% | |
| 2025-06-09 | 29.59 | 30.00 | 29.59 | 29.79 | +0.778% | 130,891 | +24.572% | |
| 2025-06-06 | 29.45 | 29.60 | 29.20 | 29.56 | +1.966% | 78,654 | +25.541% | |
| 2025-06-05 | 29.22 | 29.39 | 28.91 | 28.99 | -0.617% | 101,821 | +28.010% | |
| 2025-06-04 | 29.57 | 29.79 | 29.14 | 29.17 | -1.486% | 110,408 | +27.220% | |
| 2025-06-03 | 29.05 | 29.67 | 29.05 | 29.61 | +1.543% | 114,667 | +25.329% | |
| 2025-06-02 | 29.33 | 29.53 | 28.84 | 29.16 | -0.546% | 126,840 | +27.263% | |
| 2025-05-30 | 29.45 | 29.64 | 29.31 | 29.32 | -0.845% | 148,044 | +26.569% | |
| 2025-05-29 | 29.34 | 29.59 | 29.23 | 29.57 | +0.784% | 90,782 | +25.499% | |
| 2025-05-28 | 29.68 | 29.83 | 29.26 | 29.34 | -1.378% | 80,266 | +26.483% | |
| 2025-05-27 | 29.62 | 29.84 | 29.34 | 29.75 | +1.675% | 90,406 | +24.739% | |
| 2025-05-23 | 29.00 | 29.46 | 29.00 | 29.26 | -0.679% | 94,272 | +26.828% | |
| 2025-05-22 | 29.62 | 29.82 | 29.41 | 29.46 | -1.174% | 122,567 | +25.967% | |
| 2025-05-21 | 30.75 | 30.98 | 29.78 | 29.81 | -3.340% | 127,787 | +24.488% | |
| 2025-05-20 | 30.73 | 30.93 | 30.52 | 30.84 | +0.391% | 90,915 | +20.331% | |
| 2025-05-19 | 30.75 | 30.80 | 30.34 | 30.72 | -0.324% | 126,310 | +20.801% | |
| 2025-05-16 | 30.92 | 31.04 | 30.73 | 30.82 | -0.645% | 167,491 | +20.409% | |
| 2025-05-15 | 30.83 | 31.06 | 30.75 | 31.02 | +0.878% | 128,034 | +19.632% | |
| 2025-05-14 | 30.92 | 30.98 | 30.70 | 30.75 | -0.453% | 120,259 | +20.683% | |
| 2025-05-13 | 30.81 | 31.03 | 30.61 | 30.89 | +0.882% | 104,396 | +20.136% | |
| 2025-05-12 | 30.35 | 31.03 | 30.29 | 30.62 | +3.341% | 203,187 | +21.195% | |
| 2025-05-09 | 29.62 | 29.75 | 29.43 | 29.63 | -0.034% | 89,256 | +25.245% | |
| 2025-05-08 | 29.33 | 29.80 | 29.24 | 29.64 | +1.611% | 133,480 | +25.202% | |
| 2025-05-07 | 29.52 | 29.54 | 29.09 | 29.17 | -0.034% | 137,218 | +27.220% | |
| 2025-05-06 | 29.03 | 29.36 | 28.82 | 29.18 | -0.511% | 97,200 | +27.176% | |
| 2025-05-05 | 29.35 | 29.74 | 29.29 | 29.33 | -1.709% | 130,088 | +26.526% | Div $0.410 |
| 2025-05-02 | 29.65 | 29.96 | 29.46 | 29.84 | 0.000% | 168,643 | +24.363% |