PFIS
Peoples Financial Services Corp.
stockNASDAQ
Market OpenNov 10, 2026 11:57:50 AM EST
72.55USD-0.820%(-0.60)13,894
PFIS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 72.31 | 72.60 | 71.99 | 72.55 | -0.820% | 13,894 | 0.000% | |
| 2026-11-09 | 73.10 | 73.46 | 72.27 | 73.15 | +1.260% | 100,160 | -0.820% | |
| 2026-11-06 | 72.44 | 72.98 | 71.38 | 72.24 | -0.960% | 51,861 | +0.429% | |
| 2026-11-05 | 75.69 | 75.69 | 72.42 | 72.94 | -2.343% | 68,684 | -0.535% | |
| 2026-11-04 | 74.71 | 76.49 | 72.48 | 74.69 | +2.455% | 150,160 | -2.865% | |
| 2026-11-03 | 75.48 | 75.48 | 72.50 | 72.90 | -2.696% | 57,664 | -0.480% | |
| 2026-11-02 | 71.39 | 75.50 | 71.39 | 74.92 | +6.542% | 98,757 | -3.163% | |
| 2026-10-30 | 71.90 | 72.33 | 70.11 | 70.32 | -1.595% | 53,806 | +3.171% | |
| 2026-10-29 | 71.95 | 72.57 | 70.59 | 71.46 | +0.365% | 36,760 | +1.525% | |
| 2026-10-28 | 70.97 | 71.65 | 69.83 | 71.20 | +0.324% | 70,935 | +1.896% | |
| 2026-10-27 | 71.74 | 72.18 | 70.60 | 70.97 | -0.560% | 44,601 | +2.226% | |
| 2026-10-26 | 70.88 | 71.88 | 70.80 | 71.37 | +0.976% | 40,855 | +1.653% | |
| 2026-10-23 | 70.20 | 71.14 | 70.20 | 70.68 | -0.352% | 45,454 | +2.646% | |
| 2026-10-22 | 68.89 | 71.15 | 68.89 | 70.93 | +3.126% | 55,523 | +2.284% | |
| 2026-10-21 | 68.92 | 68.92 | 68.11 | 68.78 | -0.549% | 42,955 | +5.481% | |
| 2026-10-20 | 68.05 | 69.72 | 67.55 | 69.16 | +2.217% | 86,701 | +4.902% | |
| 2026-10-19 | 68.11 | 68.60 | 67.28 | 67.66 | -0.937% | 69,012 | +7.227% | |
| 2026-10-16 | 68.16 | 69.75 | 68.02 | 68.30 | +0.367% | 95,372 | +6.223% | |
| 2026-10-15 | 67.81 | 68.77 | 67.32 | 68.05 | +0.695% | 32,593 | +6.613% | |
| 2026-10-14 | 66.92 | 68.00 | 66.63 | 67.58 | -0.647% | 54,948 | +7.354% | |
| 2026-10-13 | 68.50 | 69.22 | 67.27 | 68.02 | -0.293% | 58,762 | +6.660% | |
| 2026-10-12 | 67.40 | 68.88 | 66.65 | 68.22 | +1.442% | 78,610 | +6.347% | |
| 2026-10-09 | 69.00 | 69.00 | 66.94 | 67.25 | -2.628% | 110,242 | +7.881% | |
| 2026-10-08 | 68.31 | 69.60 | 68.31 | 69.06 | +1.046% | 38,612 | +5.046% | |
| 2026-10-07 | 68.50 | 69.19 | 68.07 | 68.35 | -1.314% | 33,713 | +6.145% | |
| 2026-10-06 | 69.36 | 69.81 | 69.19 | 69.26 | +0.261% | 27,926 | +4.750% | |
| 2026-10-05 | 69.52 | 69.77 | 68.77 | 69.08 | -0.303% | 40,473 | +5.023% | |
| 2026-10-02 | 68.93 | 69.64 | 68.59 | 69.29 | +1.643% | 52,178 | +4.705% | |
| 2026-10-01 | 67.10 | 68.17 | 65.49 | 68.17 | +1.202% | 47,001 | +6.425% | |
| 2026-09-30 | 68.66 | 69.18 | 66.63 | 67.36 | -2.036% | 59,304 | +7.705% | |
| 2026-09-29 | 69.40 | 69.65 | 67.98 | 68.76 | -0.865% | 51,120 | +5.512% | |
| 2026-09-28 | 69.72 | 70.54 | 69.36 | 69.36 | -0.630% | 71,588 | +4.599% | |
| 2026-09-25 | 69.41 | 70.33 | 68.89 | 69.80 | +0.722% | 47,572 | +3.940% | |
| 2026-09-24 | 68.93 | 69.64 | 68.62 | 69.30 | +1.153% | 65,808 | +4.690% | |
| 2026-09-23 | 69.29 | 69.70 | 68.35 | 68.51 | -1.750% | 34,038 | +5.897% | |
| 2026-09-22 | 70.42 | 70.69 | 69.10 | 69.73 | -0.329% | 37,562 | +4.044% | |
| 2026-09-21 | 70.52 | 71.29 | 69.94 | 69.96 | -0.822% | 59,074 | +3.702% | |
| 2026-09-18 | 70.23 | 71.28 | 69.40 | 70.54 | -0.381% | 180,009 | +2.849% | |
| 2026-09-17 | 71.34 | 71.50 | 70.42 | 70.81 | -0.141% | 52,925 | +2.457% | |
| 2026-09-16 | 72.18 | 72.55 | 69.60 | 70.91 | -1.582% | 67,293 | +2.313% | |
| 2026-09-15 | 72.14 | 72.85 | 71.03 | 72.05 | +0.209% | 61,251 | +0.694% | |
| 2026-09-14 | 71.71 | 72.75 | 70.47 | 71.90 | -0.111% | 46,574 | +0.904% | |
| 2026-09-11 | 72.20 | 73.34 | 70.91 | 71.98 | +0.391% | 48,499 | +0.792% | |
| 2026-09-10 | 70.94 | 71.71 | 70.19 | 71.70 | +1.143% | 47,225 | +1.185% | |
| 2026-09-09 | 70.79 | 71.30 | 70.39 | 70.89 | -0.225% | 45,362 | +2.342% | |
| 2026-09-08 | 71.47 | 71.59 | 70.93 | 71.05 | -1.086% | 39,603 | +2.111% | |
| 2026-09-04 | 70.46 | 71.98 | 70.46 | 71.83 | +1.297% | 46,733 | +1.002% | |
| 2026-09-03 | 70.95 | 71.84 | 70.86 | 70.91 | +0.682% | 59,925 | +2.313% | |
| 2026-09-02 | 68.90 | 70.99 | 68.90 | 70.43 | +2.533% | 73,272 | +3.010% | |
| 2026-09-01 | 68.90 | 69.32 | 68.30 | 68.69 | +0.029% | 31,470 | +5.619% | |
| 2026-08-31 | 69.32 | 69.32 | 68.29 | 68.67 | -1.379% | 33,401 | +5.650% | Div $0.625 |
| 2026-08-28 | 69.70 | 70.15 | 69.26 | 69.63 | +0.173% | 60,139 | +4.194% | |
| 2026-08-27 | 69.39 | 69.56 | 67.98 | 69.51 | -0.558% | 36,360 | +4.373% | |
| 2026-08-26 | 70.15 | 70.36 | 69.31 | 69.90 | +0.043% | 37,925 | +3.791% | |
| 2026-08-25 | 70.40 | 70.60 | 69.27 | 69.87 | -1.090% | 69,901 | +3.836% | |
| 2026-08-24 | 70.25 | 71.15 | 69.93 | 70.64 | +0.713% | 41,896 | +2.704% | |
| 2026-08-21 | 70.59 | 70.94 | 69.10 | 70.14 | -0.114% | 74,981 | +3.436% | |
| 2026-08-20 | 69.54 | 70.24 | 69.01 | 70.22 | +0.818% | 48,254 | +3.318% | |
| 2026-08-19 | 71.59 | 71.59 | 69.43 | 69.65 | -2.287% | 92,089 | +4.164% | |
| 2026-08-18 | 71.79 | 71.85 | 70.67 | 71.28 | -0.182% | 38,247 | +1.782% | |
| 2026-08-17 | 70.80 | 71.41 | 70.68 | 71.41 | +0.070% | 36,246 | +1.596% | |
| 2026-08-14 | 71.39 | 71.95 | 71.07 | 71.36 | -0.349% | 40,637 | +1.668% | |
| 2026-08-13 | 71.10 | 72.41 | 70.93 | 71.61 | +0.463% | 42,876 | +1.313% | |
| 2026-08-12 | 70.50 | 71.66 | 70.26 | 71.28 | +1.538% | 30,381 | +1.782% | |
| 2026-08-11 | 69.45 | 70.85 | 69.31 | 70.20 | +1.080% | 44,684 | +3.348% | |
| 2026-08-10 | 70.37 | 70.37 | 68.75 | 69.45 | -1.712% | 55,628 | +4.464% | |
| 2026-08-07 | 71.20 | 71.20 | 69.84 | 70.66 | -1.244% | 70,074 | +2.675% | |
| 2026-08-06 | 72.25 | 72.25 | 69.91 | 71.55 | +0.056% | 66,288 | +1.398% | |
| 2026-08-05 | 72.36 | 72.36 | 70.78 | 71.51 | -0.653% | 47,123 | +1.454% | |
| 2026-08-04 | 70.17 | 72.87 | 70.14 | 71.98 | +2.419% | 78,427 | +0.792% | |
| 2026-08-03 | 71.00 | 71.80 | 68.36 | 70.28 | -0.114% | 78,768 | +3.230% | |
| 2026-07-31 | 70.15 | 70.95 | 66.33 | 70.36 | -1.055% | 172,588 | +3.113% | |
| 2026-07-30 | 71.70 | 72.34 | 70.48 | 71.11 | -0.823% | 33,308 | +2.025% | |
| 2026-07-29 | 72.73 | 73.37 | 71.28 | 71.70 | -0.320% | 60,229 | +1.185% | |
| 2026-07-28 | 70.45 | 72.45 | 70.45 | 71.93 | +2.391% | 31,631 | +0.862% | |
| 2026-07-27 | 69.82 | 70.33 | 69.31 | 70.25 | +1.166% | 33,385 | +3.274% | |
| 2026-07-24 | 68.35 | 69.85 | 67.69 | 69.44 | +2.103% | 61,971 | +4.479% | |
| 2026-07-23 | 66.82 | 68.17 | 66.42 | 68.01 | +0.473% | 81,451 | +6.675% | |
| 2026-07-22 | 68.83 | 68.87 | 66.73 | 67.69 | -1.998% | 42,677 | +7.180% | |
| 2026-07-21 | 68.13 | 69.08 | 67.87 | 69.07 | +0.847% | 72,041 | +5.038% | |
| 2026-07-20 | 68.47 | 68.99 | 67.95 | 68.49 | -0.349% | 55,291 | +5.928% | |
| 2026-07-17 | 69.65 | 70.05 | 68.11 | 68.73 | -1.926% | 42,729 | +5.558% | |
| 2026-07-16 | 68.09 | 70.53 | 68.09 | 70.08 | +3.454% | 47,177 | +3.525% | |
| 2026-07-15 | 67.40 | 67.92 | 66.28 | 67.74 | +1.590% | 58,778 | +7.101% | |
| 2026-07-14 | 66.76 | 67.61 | 66.06 | 66.68 | -0.045% | 40,731 | +8.803% | |
| 2026-07-13 | 66.47 | 67.12 | 66.22 | 66.71 | +0.286% | 43,271 | +8.754% | |
| 2026-07-10 | 65.92 | 66.80 | 65.90 | 66.52 | +1.017% | 70,414 | +9.065% | |
| 2026-07-09 | 64.85 | 66.05 | 64.85 | 65.85 | +0.920% | 77,442 | +10.175% | |
| 2026-07-08 | 66.88 | 67.16 | 64.85 | 65.25 | -2.685% | 146,059 | +11.188% | |
| 2026-07-07 | 67.68 | 68.00 | 66.69 | 67.05 | -0.549% | 84,004 | +8.203% | |
| 2026-07-06 | 66.72 | 67.99 | 66.05 | 67.42 | +0.447% | 100,412 | +7.609% | |
| 2026-07-02 | 68.14 | 68.61 | 66.95 | 67.12 | -1.338% | 113,001 | +8.090% | |
| 2026-07-01 | 66.32 | 68.36 | 66.32 | 68.03 | +2.501% | 63,262 | +6.644% | |
| 2026-06-30 | 65.81 | 66.56 | 65.60 | 66.37 | +0.121% | 49,330 | +9.311% | |
| 2026-06-29 | 66.76 | 66.76 | 65.21 | 66.29 | -1.104% | 60,806 | +9.443% | |
| 2026-06-26 | 65.23 | 67.75 | 64.94 | 67.03 | +2.901% | 257,912 | +8.235% | |
| 2026-06-25 | 64.66 | 65.55 | 64.66 | 65.14 | +0.215% | 50,412 | +11.375% | |
| 2026-06-24 | 64.25 | 65.33 | 63.95 | 65.00 | +1.183% | 77,180 | +11.615% | |
| 2026-06-23 | 62.77 | 64.42 | 61.37 | 64.24 | +2.407% | 49,314 | +12.936% | |
| 2026-06-22 | 62.05 | 63.06 | 61.49 | 62.73 | +0.787% | 38,678 | +15.654% | |
| 2026-06-18 | 62.55 | 62.81 | 61.70 | 62.24 | +0.728% | 143,923 | +16.565% | |
| 2026-06-17 | 62.04 | 63.64 | 61.04 | 61.79 | -0.882% | 43,630 | +17.414% | |
| 2026-06-16 | 62.71 | 63.52 | 61.70 | 62.34 | -0.128% | 51,500 | +16.378% | |
| 2026-06-15 | 63.72 | 64.91 | 61.99 | 62.42 | -1.732% | 137,964 | +16.229% | |
| 2026-06-12 | 63.20 | 63.91 | 62.08 | 63.52 | +1.179% | 56,416 | +14.216% | |
| 2026-06-11 | 63.54 | 63.69 | 62.33 | 62.78 | -0.207% | 52,324 | +15.562% | |
| 2026-06-10 | 62.21 | 63.56 | 62.21 | 62.91 | +1.714% | 53,583 | +15.323% | |
| 2026-06-09 | 61.03 | 62.83 | 61.03 | 61.85 | +1.694% | 53,617 | +17.300% | |
| 2026-06-08 | 60.40 | 61.44 | 60.40 | 60.82 | +1.164% | 99,810 | +19.286% | |
| 2026-06-05 | 59.34 | 60.98 | 57.93 | 60.12 | +1.059% | 65,866 | +20.675% | |
| 2026-06-04 | 58.39 | 59.75 | 58.20 | 59.49 | +3.533% | 43,760 | +21.953% | |
| 2026-06-03 | 59.02 | 59.02 | 57.28 | 57.46 | -3.037% | 45,606 | +26.262% | |
| 2026-06-02 | 58.00 | 59.26 | 58.00 | 59.26 | +2.102% | 27,520 | +22.427% | |
| 2026-06-01 | 58.78 | 58.84 | 57.29 | 58.04 | -2.306% | 38,076 | +25.000% | |
| 2026-05-29 | 59.50 | 60.28 | 58.87 | 59.41 | -1.033% | 57,106 | +22.117% | Div $0.625 |
| 2026-05-28 | 59.74 | 60.18 | 59.09 | 60.03 | +0.117% | 28,800 | +20.856% | |
| 2026-05-27 | 60.28 | 60.74 | 59.31 | 59.96 | -0.233% | 28,803 | +20.997% | |
| 2026-05-26 | 59.25 | 60.41 | 59.14 | 60.10 | +1.435% | 30,168 | +20.715% | |
| 2026-05-22 | 59.57 | 60.32 | 58.16 | 59.25 | -0.537% | 57,912 | +22.447% | |
| 2026-05-21 | 58.19 | 59.57 | 57.49 | 59.57 | +1.482% | 52,284 | +21.789% | |
| 2026-05-20 | 57.65 | 59.07 | 57.46 | 58.70 | +1.645% | 54,425 | +23.595% | |
| 2026-05-19 | 57.37 | 58.20 | 56.67 | 57.75 | -0.087% | 105,011 | +25.628% | |
| 2026-05-18 | 56.74 | 57.88 | 56.74 | 57.80 | +2.573% | 66,578 | +25.519% | |
| 2026-05-15 | 57.54 | 58.08 | 55.92 | 56.35 | -2.374% | 48,465 | +28.749% | |
| 2026-05-14 | 57.78 | 58.95 | 56.32 | 57.72 | +0.400% | 91,047 | +25.693% | |
| 2026-05-13 | 56.92 | 57.96 | 56.92 | 57.49 | +0.052% | 32,627 | +26.196% | |
| 2026-05-12 | 57.04 | 57.73 | 56.01 | 57.46 | +0.174% | 108,857 | +26.262% | |
| 2026-05-11 | 59.20 | 59.38 | 57.29 | 57.36 | -3.353% | 51,036 | +26.482% | |
| 2026-05-08 | 58.90 | 59.68 | 58.74 | 59.35 | +0.644% | 49,083 | +22.241% | |
| 2026-05-07 | 58.90 | 59.86 | 58.50 | 58.97 | +0.119% | 38,907 | +23.029% | |
| 2026-05-06 | 57.50 | 59.68 | 52.63 | 58.90 | +3.424% | 73,471 | +23.175% | |
| 2026-05-05 | 56.06 | 57.30 | 55.95 | 56.95 | +1.624% | 40,234 | +27.392% | |
| 2026-05-04 | 56.26 | 57.24 | 55.29 | 56.04 | -1.181% | 57,305 | +29.461% | |
| 2026-05-01 | 56.45 | 56.71 | 54.61 | 56.71 | -0.439% | 195,483 | +27.932% | |
| 2026-04-30 | 56.21 | 57.65 | 56.21 | 56.96 | +0.654% | 59,842 | +27.370% | |
| 2026-04-29 | 58.38 | 58.47 | 56.53 | 56.59 | -3.971% | 42,296 | +28.203% | |
| 2026-04-28 | 57.64 | 59.10 | 57.60 | 58.93 | +2.612% | 74,627 | +23.112% | |
| 2026-04-27 | 56.20 | 57.43 | 56.20 | 57.43 | +1.736% | 75,216 | +26.328% | |
| 2026-04-24 | 57.12 | 57.50 | 56.34 | 56.45 | -1.518% | 118,878 | +28.521% | |
| 2026-04-23 | 56.87 | 57.53 | 56.30 | 57.32 | +0.791% | 120,731 | +26.570% | |
| 2026-04-22 | 57.03 | 57.45 | 56.46 | 56.87 | -0.088% | 29,748 | +27.572% | |
| 2026-04-21 | 58.18 | 58.56 | 56.92 | 56.92 | -2.233% | 113,278 | +27.460% | |
| 2026-04-20 | 58.12 | 58.85 | 58.12 | 58.22 | -0.393% | 34,052 | +24.614% | |
| 2026-04-17 | 57.37 | 59.42 | 57.23 | 58.45 | +3.032% | 85,591 | +24.123% | |
| 2026-04-16 | 56.94 | 57.48 | 56.55 | 56.73 | -0.977% | 23,494 | +27.886% | |
| 2026-04-15 | 57.86 | 58.17 | 56.95 | 57.29 | -1.207% | 51,673 | +26.636% | |
| 2026-04-14 | 57.56 | 58.28 | 57.00 | 57.99 | +0.503% | 39,543 | +25.108% | |
| 2026-04-13 | 57.73 | 57.97 | 57.22 | 57.70 | -0.087% | 24,395 | +25.737% | |
| 2026-04-10 | 58.11 | 58.58 | 57.25 | 57.75 | -0.807% | 61,966 | +25.628% | |
| 2026-04-09 | 56.47 | 58.37 | 56.31 | 58.22 | +2.194% | 41,453 | +24.614% | |
| 2026-04-08 | 56.60 | 57.93 | 56.23 | 56.97 | +1.732% | 37,594 | +27.348% | |
| 2026-04-07 | 55.14 | 56.17 | 54.55 | 56.00 | +1.911% | 50,185 | +29.554% | |
| 2026-04-06 | 54.40 | 55.72 | 54.11 | 54.95 | +0.604% | 41,066 | +32.029% | |
| 2026-04-02 | 53.75 | 54.66 | 53.00 | 54.62 | +0.756% | 82,716 | +32.827% | |
| 2026-04-01 | 53.54 | 54.86 | 52.99 | 54.21 | +1.650% | 43,765 | +33.831% | |
| 2026-03-31 | 53.86 | 53.86 | 52.86 | 53.33 | +0.207% | 46,724 | +36.040% | |
| 2026-03-30 | 53.47 | 53.70 | 51.82 | 53.22 | +0.605% | 42,803 | +36.321% | |
| 2026-03-27 | 52.56 | 53.17 | 52.42 | 52.90 | +0.227% | 21,884 | +37.146% | |
| 2026-03-26 | 52.37 | 53.15 | 52.37 | 52.78 | +0.361% | 22,620 | +37.457% | |
| 2026-03-25 | 53.71 | 53.71 | 52.30 | 52.59 | -1.351% | 24,684 | +37.954% | |
| 2026-03-24 | 52.36 | 53.87 | 51.75 | 53.31 | +1.042% | 114,284 | +36.091% | |
| 2026-03-23 | 52.67 | 53.64 | 52.36 | 52.76 | +2.407% | 49,462 | +37.509% | |
| 2026-03-20 | 51.65 | 51.70 | 50.60 | 51.52 | -0.078% | 65,130 | +40.819% | |
| 2026-03-19 | 50.16 | 51.95 | 50.00 | 51.56 | +1.797% | 22,719 | +40.710% | |
| 2026-03-18 | 51.54 | 52.45 | 50.08 | 50.65 | -2.333% | 38,475 | +43.238% | |
| 2026-03-17 | 53.05 | 53.68 | 51.62 | 51.86 | -1.238% | 27,509 | +39.896% | |
| 2026-03-16 | 52.65 | 53.25 | 52.26 | 52.51 | +0.536% | 26,259 | +38.164% | |
| 2026-03-13 | 52.70 | 54.77 | 51.48 | 52.23 | +0.442% | 53,948 | +38.905% | |
| 2026-03-12 | 50.97 | 52.52 | 50.74 | 52.00 | +0.386% | 36,095 | +39.519% | |
| 2026-03-11 | 52.39 | 53.30 | 51.53 | 51.80 | -1.931% | 16,816 | +40.058% | |
| 2026-03-10 | 52.22 | 54.21 | 51.87 | 52.82 | +0.725% | 59,762 | +37.353% | |
| 2026-03-09 | 51.67 | 52.65 | 50.49 | 52.44 | -0.418% | 31,695 | +38.349% | |
| 2026-03-06 | 52.44 | 53.56 | 51.62 | 52.66 | -1.588% | 64,192 | +37.771% | |
| 2026-03-05 | 54.06 | 54.13 | 52.55 | 53.51 | -2.068% | 144,086 | +35.582% | |
| 2026-03-04 | 54.39 | 55.24 | 54.39 | 54.64 | +0.460% | 52,841 | +32.778% | |
| 2026-03-03 | 53.33 | 54.47 | 52.60 | 54.39 | +0.147% | 18,312 | +33.388% | |
| 2026-03-02 | 52.99 | 55.14 | 52.99 | 54.31 | +1.325% | 30,855 | +33.585% | |
| 2026-02-27 | 54.79 | 54.91 | 53.33 | 53.60 | -4.660% | 45,795 | +35.354% | Div $0.625 |
| 2026-02-26 | 55.85 | 56.66 | 55.50 | 56.22 | +1.042% | 24,878 | +29.047% | |
| 2026-02-25 | 54.78 | 55.93 | 53.98 | 55.64 | +1.551% | 15,899 | +30.392% | |
| 2026-02-24 | 54.39 | 54.83 | 50.81 | 54.79 | +0.791% | 17,527 | +32.415% | |
| 2026-02-23 | 56.21 | 56.92 | 54.12 | 54.36 | -3.685% | 18,378 | +33.462% | |
| 2026-02-20 | 55.85 | 56.76 | 55.55 | 56.44 | +0.840% | 14,912 | +28.544% | |
| 2026-02-19 | 55.29 | 56.45 | 55.00 | 55.97 | +0.449% | 35,881 | +29.623% | |
| 2026-02-18 | 56.89 | 57.70 | 55.30 | 55.72 | -2.536% | 20,437 | +30.205% | |
| 2026-02-17 | 56.97 | 57.71 | 56.76 | 57.17 | +0.510% | 29,800 | +26.902% | |
| 2026-02-13 | 56.74 | 57.20 | 56.24 | 56.88 | +0.477% | 12,376 | +27.549% | |
| 2026-02-12 | 56.35 | 56.78 | 55.34 | 56.61 | +1.216% | 39,834 | +28.158% | |
| 2026-02-11 | 55.68 | 57.02 | 55.37 | 55.93 | +1.139% | 44,309 | +29.716% | |
| 2026-02-10 | 55.42 | 55.47 | 54.00 | 55.30 | +0.145% | 18,352 | +31.193% | |
| 2026-02-09 | 55.79 | 56.13 | 55.11 | 55.22 | -1.604% | 19,369 | +31.384% | |
| 2026-02-06 | 55.90 | 56.87 | 55.88 | 56.12 | +0.790% | 24,242 | +29.277% | |
| 2026-02-05 | 55.02 | 56.42 | 54.16 | 55.68 | -0.251% | 44,278 | +30.298% | |
| 2026-02-04 | 54.65 | 56.48 | 54.65 | 55.82 | +1.528% | 41,417 | +29.971% | |
| 2026-02-03 | 53.60 | 55.83 | 53.60 | 54.98 | +2.061% | 26,737 | +31.957% | |
| 2026-02-02 | 52.00 | 54.73 | 51.60 | 53.87 | +3.397% | 29,712 | +34.676% | |
| 2026-01-30 | 50.93 | 52.50 | 50.27 | 52.10 | +1.619% | 23,592 | +39.251% | |
| 2026-01-29 | 50.49 | 51.40 | 50.09 | 51.27 | +2.704% | 20,902 | +41.506% | |
| 2026-01-28 | 51.31 | 51.31 | 49.14 | 49.92 | -1.344% | 35,648 | +45.333% | |
| 2026-01-27 | 51.13 | 51.13 | 50.06 | 50.60 | -0.296% | 8,547 | +43.379% | |
| 2026-01-26 | 50.56 | 51.24 | 50.00 | 50.75 | +0.158% | 17,116 | +42.956% | |
| 2026-01-23 | 51.15 | 51.29 | 50.31 | 50.67 | -4.016% | 12,367 | +43.181% | |
| 2026-01-22 | 52.45 | 53.50 | 52.06 | 52.79 | +0.629% | 17,863 | +37.431% | |
| 2026-01-21 | 50.87 | 52.70 | 50.76 | 52.46 | +4.773% | 22,949 | +38.296% | |
| 2026-01-20 | 49.15 | 50.29 | 49.03 | 50.07 | +0.120% | 34,192 | +44.897% | |
| 2026-01-16 | 50.06 | 50.38 | 49.68 | 50.01 | -0.577% | 22,271 | +45.071% | |
| 2026-01-15 | 49.77 | 50.87 | 49.77 | 50.30 | +1.024% | 15,240 | +44.235% | |
| 2026-01-14 | 48.99 | 49.79 | 48.20 | 49.79 | +1.179% | 15,721 | +45.712% | |
| 2026-01-13 | 49.40 | 49.40 | 48.62 | 49.21 | +0.041% | 16,600 | +47.429% | |
| 2026-01-12 | 48.71 | 49.19 | 48.35 | 49.19 | +1.360% | 16,434 | +47.489% | |
| 2026-01-09 | 48.63 | 49.12 | 48.33 | 48.53 | -1.141% | 16,578 | +49.495% | |
| 2026-01-08 | 47.58 | 49.18 | 47.58 | 49.09 | +2.656% | 16,474 | +47.790% | |
| 2026-01-07 | 48.48 | 48.48 | 47.39 | 47.82 | -1.888% | 14,924 | +51.715% | |
| 2026-01-06 | 48.48 | 49.00 | 48.04 | 48.74 | -0.041% | 25,279 | +48.851% | |
| 2026-01-05 | 48.05 | 49.67 | 48.05 | 48.76 | +1.183% | 24,275 | +48.790% | |
| 2026-01-02 | 49.08 | 49.08 | 47.89 | 48.19 | -1.068% | 26,934 | +50.550% | |
| 2025-12-31 | 49.16 | 49.33 | 48.44 | 48.71 | -0.612% | 20,080 | +48.943% | |
| 2025-12-30 | 49.40 | 49.51 | 48.88 | 49.01 | -1.309% | 12,915 | +48.031% | |
| 2025-12-29 | 49.30 | 49.97 | 49.27 | 49.66 | +0.212% | 38,098 | +46.093% | |
| 2025-12-26 | 49.91 | 49.95 | 49.01 | 49.55 | -0.830% | 20,249 | +46.403% | |
| 2025-12-24 | 49.64 | 50.23 | 49.00 | 49.97 | +0.604% | 15,401 | +45.187% | |
| 2025-12-23 | 50.05 | 50.32 | 49.51 | 49.67 | -1.448% | 18,058 | +46.064% | |
| 2025-12-22 | 50.91 | 51.16 | 50.10 | 50.40 | -1.447% | 25,683 | +43.948% | |
| 2025-12-19 | 52.28 | 52.89 | 50.63 | 51.14 | -2.330% | 59,083 | +41.865% | |
| 2025-12-18 | 52.78 | 52.78 | 51.14 | 52.36 | +0.076% | 19,974 | +38.560% | |
| 2025-12-17 | 52.29 | 52.75 | 49.20 | 52.32 | -0.419% | 33,339 | +38.666% | |
| 2025-12-16 | 53.29 | 53.41 | 52.52 | 52.54 | -1.278% | 26,285 | +38.085% | |
| 2025-12-15 | 52.89 | 54.00 | 52.84 | 53.22 | +1.121% | 57,355 | +36.321% | |
| 2025-12-12 | 52.68 | 52.80 | 52.01 | 52.63 | +0.631% | 27,609 | +37.849% | |
| 2025-12-11 | 51.61 | 52.77 | 51.61 | 52.30 | +1.082% | 26,170 | +38.719% | |
| 2025-12-10 | 49.96 | 52.18 | 49.96 | 51.74 | +3.212% | 46,618 | +40.220% | |
| 2025-12-09 | 49.78 | 50.29 | 49.20 | 50.13 | +1.601% | 22,582 | +44.724% | |
| 2025-12-08 | 49.13 | 49.67 | 49.07 | 49.34 | -0.784% | 21,355 | +47.041% | |
| 2025-12-05 | 50.21 | 50.21 | 49.51 | 49.73 | -0.580% | 15,577 | +45.888% | |
| 2025-12-04 | 50.47 | 50.47 | 49.68 | 50.02 | -1.166% | 23,320 | +45.042% | |
| 2025-12-03 | 49.00 | 50.62 | 49.00 | 50.61 | +3.223% | 21,936 | +43.351% | |
| 2025-12-02 | 49.42 | 49.42 | 48.73 | 49.03 | -0.689% | 14,241 | +47.971% | |
| 2025-12-01 | 48.22 | 49.57 | 48.22 | 49.37 | +1.189% | 19,962 | +46.952% | |
| 2025-11-28 | 49.05 | 49.25 | 48.49 | 48.79 | -1.414% | 18,088 | +48.699% | Div $0.618 |
| 2025-11-26 | 49.07 | 49.84 | 49.07 | 49.49 | +0.284% | 30,876 | +46.595% | |
| 2025-11-25 | 48.55 | 49.64 | 48.55 | 49.35 | +1.900% | 24,082 | +47.011% | |
| 2025-11-24 | 48.49 | 48.70 | 47.74 | 48.43 | +0.021% | 20,463 | +49.804% | |
| 2025-11-21 | 47.00 | 49.14 | 47.00 | 48.42 | +3.021% | 42,372 | +49.835% | |
| 2025-11-20 | 48.04 | 48.04 | 46.96 | 47.00 | -0.990% | 27,994 | +54.362% | |
| 2025-11-19 | 46.72 | 47.62 | 46.72 | 47.47 | +1.259% | 24,140 | +52.833% | |
| 2025-11-18 | 46.22 | 46.90 | 46.22 | 46.88 | +1.604% | 24,217 | +54.757% | |
| 2025-11-17 | 47.40 | 47.40 | 46.14 | 46.14 | -2.679% | 31,309 | +57.239% | |
| 2025-11-14 | 46.98 | 47.45 | 46.22 | 47.41 | +0.744% | 18,274 | +53.027% | |
| 2025-11-13 | 46.75 | 47.66 | 46.70 | 47.06 | -0.053% | 16,973 | +54.165% | |
| 2025-11-12 | 47.79 | 47.79 | 46.92 | 47.09 | -0.159% | 23,697 | +54.083% | |
| 2025-11-11 | 46.75 | 47.46 | 46.69 | 47.16 | +0.899% | 17,764 | +53.838% | |
| 2025-11-10 | 46.48 | 47.15 | 46.00 | 46.74 | +0.624% | 17,873 | +55.220% | |
| 2025-11-07 | 45.97 | 46.70 | 45.95 | 46.45 | +1.066% | 15,134 | +56.189% | |
| 2025-11-06 | 46.01 | 46.23 | 45.67 | 45.96 | -0.756% | 11,444 | +57.855% | |
| 2025-11-05 | 45.27 | 46.34 | 45.00 | 46.31 | +2.980% | 19,976 | +56.662% | |
| 2025-11-04 | 44.66 | 45.82 | 44.26 | 44.97 | +0.089% | 30,405 | +61.330% | |
| 2025-11-03 | 44.31 | 45.11 | 44.30 | 44.93 | +0.876% | 22,243 | +61.473% | |
| 2025-10-31 | 45.37 | 46.01 | 43.64 | 44.54 | -5.536% | 35,883 | +62.887% | |
| 2025-10-30 | 47.05 | 47.44 | 47.01 | 47.15 | +0.191% | 11,736 | +53.871% | |
| 2025-10-29 | 47.93 | 48.50 | 46.61 | 47.06 | -2.121% | 20,975 | +54.165% | |
| 2025-10-28 | 47.76 | 48.25 | 47.16 | 48.08 | +0.586% | 16,503 | +50.894% | |
| 2025-10-27 | 48.35 | 48.42 | 47.79 | 47.80 | -0.994% | 13,377 | +51.778% | |
| 2025-10-24 | 47.54 | 48.28 | 47.54 | 48.28 | +2.397% | 7,494 | +50.269% | |
| 2025-10-23 | 47.93 | 47.99 | 47.10 | 47.15 | -1.627% | 12,744 | +53.871% | |
| 2025-10-22 | 48.00 | 48.22 | 47.45 | 47.93 | +1.332% | 17,622 | +51.367% | |
| 2025-10-21 | 46.83 | 47.45 | 46.83 | 47.30 | +0.254% | 15,084 | +53.383% | |
| 2025-10-20 | 46.54 | 47.20 | 46.13 | 47.18 | +1.659% | 18,325 | +53.773% | |
| 2025-10-17 | 45.73 | 46.61 | 45.51 | 46.41 | +2.496% | 23,114 | +56.324% | |
| 2025-10-16 | 47.03 | 47.36 | 45.19 | 45.28 | -4.129% | 23,015 | +60.225% | |
| 2025-10-15 | 48.05 | 48.15 | 46.95 | 47.23 | -1.296% | 20,933 | +53.610% | |
| 2025-10-14 | 45.85 | 48.05 | 45.34 | 47.85 | +3.931% | 24,246 | +51.620% | |
| 2025-10-13 | 46.11 | 46.49 | 45.41 | 46.04 | +0.876% | 30,536 | +57.580% | |
| 2025-10-10 | 46.67 | 47.44 | 45.34 | 45.64 | -1.997% | 25,632 | +58.961% | |
| 2025-10-09 | 47.36 | 47.84 | 46.50 | 46.57 | -1.627% | 26,243 | +55.787% | |
| 2025-10-08 | 47.12 | 47.65 | 46.95 | 47.34 | +0.360% | 16,631 | +53.253% | |
| 2025-10-07 | 47.82 | 47.97 | 47.15 | 47.17 | -1.729% | 11,729 | +53.805% | |
| 2025-10-06 | 48.32 | 49.63 | 47.41 | 48.00 | +0.188% | 25,694 | +51.146% | |
| 2025-10-03 | 47.80 | 48.58 | 47.12 | 47.91 | +0.609% | 30,741 | +51.430% | |
| 2025-10-02 | 48.01 | 48.48 | 47.11 | 47.62 | -0.854% | 20,060 | +52.352% | |
| 2025-10-01 | 48.10 | 48.90 | 47.48 | 48.03 | -1.193% | 29,961 | +51.051% | |
| 2025-09-30 | 48.46 | 50.53 | 47.80 | 48.61 | -0.349% | 33,234 | +49.249% | |
| 2025-09-29 | 49.87 | 49.87 | 48.13 | 48.78 | -1.772% | 36,580 | +48.729% | |
| 2025-09-26 | 50.38 | 50.38 | 48.51 | 49.66 | -0.511% | 26,719 | +46.093% | |
| 2025-09-25 | 50.18 | 50.49 | 49.58 | 49.91 | -1.315% | 15,496 | +45.347% | |
| 2025-09-24 | 50.54 | 51.36 | 50.28 | 50.58 | -0.531% | 26,611 | +43.436% | |
| 2025-09-23 | 51.24 | 52.04 | 50.57 | 50.85 | -0.275% | 27,424 | +42.675% | |
| 2025-09-22 | 51.26 | 51.59 | 50.82 | 50.99 | -0.624% | 32,471 | +42.283% | |
| 2025-09-19 | 52.93 | 52.93 | 51.04 | 51.31 | -3.152% | 108,120 | +41.395% | |
| 2025-09-18 | 52.00 | 53.05 | 51.27 | 52.98 | +2.456% | 82,299 | +36.938% | |
| 2025-09-17 | 51.38 | 53.40 | 50.87 | 51.71 | +0.839% | 67,599 | +40.302% | |
| 2025-09-16 | 52.33 | 52.85 | 50.99 | 51.28 | -1.988% | 21,410 | +41.478% | |
| 2025-09-15 | 52.95 | 53.09 | 51.28 | 52.32 | -0.362% | 73,826 | +38.666% | |
| 2025-09-12 | 53.41 | 53.41 | 52.48 | 52.51 | -1.611% | 57,405 | +38.164% | |
| 2025-09-11 | 52.66 | 53.38 | 52.08 | 53.37 | +1.851% | 110,463 | +35.938% | |
| 2025-09-10 | 52.50 | 52.98 | 52.09 | 52.40 | -0.285% | 27,066 | +38.454% | |
| 2025-09-09 | 52.74 | 52.74 | 52.26 | 52.55 | -0.171% | 18,625 | +38.059% | |
| 2025-09-08 | 52.94 | 52.94 | 52.16 | 52.64 | -0.567% | 22,135 | +37.823% | |
| 2025-09-05 | 53.98 | 53.98 | 52.03 | 52.94 | -1.176% | 29,147 | +37.042% | |
| 2025-09-04 | 52.88 | 53.57 | 52.76 | 53.57 | +1.902% | 56,161 | +35.430% | |
| 2025-09-03 | 52.46 | 53.71 | 52.16 | 52.57 | -0.266% | 60,074 | +38.006% | |
| 2025-09-02 | 51.87 | 53.08 | 51.72 | 52.71 | +0.572% | 55,869 | +37.640% | |
| 2025-08-29 | 52.80 | 52.95 | 52.16 | 52.41 | -1.891% | 28,265 | +38.428% | Div $0.618 |
| 2025-08-28 | 53.59 | 53.70 | 52.95 | 53.42 | -0.494% | 20,236 | +35.811% | |
| 2025-08-27 | 52.87 | 53.89 | 52.87 | 53.69 | +0.817% | 40,678 | +35.140% | |
| 2025-08-26 | 52.46 | 53.57 | 52.46 | 53.25 | +1.082% | 19,619 | +36.244% | |
| 2025-08-25 | 52.84 | 53.00 | 52.01 | 52.68 | -0.359% | 15,862 | +37.718% | |
| 2025-08-22 | 50.56 | 53.01 | 50.56 | 52.87 | +5.846% | 29,536 | +37.223% | |
| 2025-08-21 | 49.88 | 50.24 | 49.67 | 49.95 | -0.656% | 11,790 | +45.245% | |
| 2025-08-20 | 49.96 | 50.65 | 49.63 | 50.28 | +0.460% | 16,656 | +44.292% | |
| 2025-08-19 | 49.95 | 51.03 | 49.88 | 50.05 | +0.200% | 20,463 | +44.955% | |
| 2025-08-18 | 50.15 | 50.55 | 49.55 | 49.95 | -0.458% | 18,089 | +45.245% | |
| 2025-08-15 | 50.88 | 51.38 | 49.39 | 50.18 | -0.791% | 53,699 | +44.580% | |
| 2025-08-14 | 50.46 | 51.06 | 49.97 | 50.58 | -1.863% | 18,102 | +43.436% | |
| 2025-08-13 | 51.38 | 51.86 | 50.88 | 51.54 | +1.357% | 14,955 | +40.764% | |
| 2025-08-12 | 49.14 | 51.27 | 48.59 | 50.85 | +3.818% | 27,079 | +42.675% | |
| 2025-08-11 | 48.29 | 49.25 | 48.10 | 48.98 | +2.084% | 22,970 | +48.122% | |
| 2025-08-08 | 47.72 | 48.87 | 47.31 | 47.98 | +1.481% | 12,397 | +51.209% | |
| 2025-08-07 | 47.94 | 48.04 | 46.90 | 47.28 | -0.358% | 15,506 | +53.448% | |
| 2025-08-06 | 47.19 | 48.11 | 47.19 | 47.45 | -0.084% | 18,526 | +52.898% | |
| 2025-08-05 | 47.95 | 47.95 | 46.62 | 47.49 | -1.432% | 17,761 | +52.769% | |
| 2025-08-04 | 47.19 | 48.51 | 46.90 | 48.18 | +2.729% | 29,735 | +50.581% | |
| 2025-08-01 | 47.60 | 47.60 | 46.25 | 46.90 | -3.716% | 30,745 | +54.691% | |
| 2025-07-31 | 48.54 | 49.40 | 48.28 | 48.71 | +0.537% | 25,550 | +48.943% | |
| 2025-07-30 | 49.60 | 50.00 | 47.93 | 48.45 | -2.319% | 20,607 | +49.742% | |
| 2025-07-29 | 50.55 | 50.85 | 49.59 | 49.60 | -1.782% | 17,448 | +46.270% | |
| 2025-07-28 | 50.22 | 50.71 | 49.93 | 50.50 | +1.223% | 20,036 | +43.663% | |
| 2025-07-25 | 50.34 | 50.49 | 49.86 | 49.89 | -1.032% | 16,016 | +45.420% | |
| 2025-07-24 | 51.74 | 51.74 | 50.33 | 50.41 | -3.577% | 15,442 | +43.920% | |
| 2025-07-23 | 52.36 | 52.50 | 51.80 | 52.28 | +0.810% | 19,365 | +38.772% | |
| 2025-07-22 | 52.18 | 52.82 | 51.86 | 51.86 | -0.250% | 23,269 | +39.896% | |
| 2025-07-21 | 51.92 | 52.71 | 51.79 | 51.99 | +0.834% | 18,605 | +39.546% | |
| 2025-07-18 | 52.22 | 52.22 | 51.18 | 51.56 | -0.290% | 44,526 | +40.710% | |
| 2025-07-17 | 51.60 | 52.12 | 51.52 | 51.71 | +0.213% | 29,237 | +40.302% | |
| 2025-07-16 | 51.56 | 51.77 | 50.25 | 51.60 | +1.077% | 46,731 | +40.601% | |
| 2025-07-15 | 52.05 | 52.33 | 50.91 | 51.05 | -1.997% | 82,485 | +42.116% | |
| 2025-07-14 | 50.89 | 52.09 | 50.89 | 52.09 | +1.679% | 148,924 | +39.278% | |
| 2025-07-11 | 51.66 | 51.90 | 50.86 | 51.23 | -3.212% | 86,558 | +41.616% | |
| 2025-07-10 | 53.00 | 53.08 | 52.00 | 52.93 | -0.019% | 18,237 | +37.068% | |
| 2025-07-09 | 52.55 | 52.94 | 52.34 | 52.94 | +1.050% | 11,358 | +37.042% | |
| 2025-07-08 | 53.00 | 53.35 | 52.39 | 52.39 | -0.550% | 28,662 | +38.481% | |
| 2025-07-07 | 52.66 | 54.00 | 52.17 | 52.68 | -1.348% | 35,543 | +37.718% | |
| 2025-07-03 | 52.49 | 53.50 | 52.49 | 53.40 | +2.495% | 19,774 | +35.861% | |
| 2025-07-02 | 51.70 | 52.39 | 51.39 | 52.10 | +1.461% | 64,929 | +39.251% | |
| 2025-07-01 | 49.83 | 52.20 | 49.83 | 51.35 | +4.011% | 58,496 | +41.285% | |
| 2025-06-30 | 49.63 | 50.03 | 49.25 | 49.37 | -0.464% | 26,275 | +46.952% | |
| 2025-06-27 | 49.99 | 50.75 | 49.39 | 49.60 | -0.342% | 62,971 | +46.270% | |
| 2025-06-26 | 48.80 | 49.99 | 48.78 | 49.77 | +2.471% | 14,561 | +45.771% | |
| 2025-06-25 | 49.58 | 49.63 | 47.92 | 48.57 | -2.156% | 11,313 | +49.372% | |
| 2025-06-24 | 49.13 | 49.67 | 49.00 | 49.64 | +2.098% | 17,662 | +46.152% | |
| 2025-06-23 | 46.74 | 48.62 | 46.74 | 48.62 | +3.535% | 16,122 | +49.218% | |
| 2025-06-20 | 47.31 | 47.97 | 46.43 | 46.96 | -0.382% | 44,145 | +54.493% | |
| 2025-06-18 | 46.45 | 47.54 | 46.45 | 47.14 | +1.007% | 10,062 | +53.903% | |
| 2025-06-17 | 46.69 | 47.16 | 46.20 | 46.67 | -1.207% | 14,855 | +55.453% | |
| 2025-06-16 | 48.36 | 48.36 | 47.02 | 47.24 | -0.964% | 14,356 | +53.577% | |
| 2025-06-13 | 48.90 | 49.17 | 47.50 | 47.70 | -2.950% | 48,347 | +52.096% | |
| 2025-06-12 | 48.98 | 49.67 | 48.50 | 49.15 | +0.532% | 18,673 | +47.609% | |
| 2025-06-11 | 49.99 | 49.99 | 48.65 | 48.89 | -1.112% | 12,854 | +48.394% | |
| 2025-06-10 | 49.00 | 49.59 | 48.80 | 49.44 | +1.896% | 14,757 | +46.744% | |
| 2025-06-09 | 48.48 | 49.30 | 48.27 | 48.52 | +0.062% | 22,979 | +49.526% | |
| 2025-06-06 | 47.95 | 48.49 | 47.95 | 48.49 | +1.955% | 18,029 | +49.618% | |
| 2025-06-05 | 47.50 | 47.90 | 46.75 | 47.56 | +0.338% | 16,445 | +52.544% | |
| 2025-06-04 | 48.07 | 48.79 | 47.23 | 47.40 | -1.863% | 12,117 | +53.059% | |
| 2025-06-03 | 47.21 | 48.86 | 47.21 | 48.30 | +1.343% | 12,932 | +50.207% | |
| 2025-06-02 | 48.04 | 48.04 | 47.35 | 47.66 | -0.832% | 18,451 | +52.224% | |
| 2025-05-30 | 47.58 | 48.41 | 47.48 | 48.06 | -2.297% | 17,072 | +50.957% | Div $0.618 |
| 2025-05-29 | 48.76 | 49.22 | 48.52 | 49.19 | +1.089% | 8,996 | +47.489% | |
| 2025-05-28 | 49.40 | 49.83 | 48.56 | 48.66 | -2.033% | 13,661 | +49.096% | |
| 2025-05-27 | 48.62 | 49.76 | 48.35 | 49.67 | +2.815% | 12,636 | +46.064% | |
| 2025-05-23 | 47.75 | 48.75 | 47.75 | 48.31 | -0.515% | 15,425 | +50.176% | |
| 2025-05-22 | 49.52 | 49.52 | 48.56 | 48.56 | 0.000% | 15,429 | +49.403% |