WSBC
WesBanco Inc
stockNASDAQ
Market OpenOct 21, 2026 9:57:14 AM EDT
37.66USD+0.080%(+0.03)21,004
WSBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 37.49 | 37.75 | 37.49 | 37.66 | +0.080% | 21,004 | 0.000% | |
| 2026-10-20 | 37.19 | 37.98 | 37.18 | 37.63 | +1.565% | 573,302 | +0.080% | |
| 2026-10-19 | 37.13 | 37.38 | 36.93 | 37.05 | -0.457% | 525,449 | +1.646% | |
| 2026-10-16 | 37.05 | 37.65 | 36.67 | 37.22 | +0.486% | 640,815 | +1.182% | |
| 2026-10-15 | 36.80 | 37.18 | 36.39 | 37.04 | +1.591% | 658,017 | +1.674% | |
| 2026-10-14 | 36.09 | 36.67 | 36.02 | 36.46 | -0.776% | 925,296 | +3.291% | |
| 2026-10-13 | 37.07 | 37.21 | 36.50 | 36.74 | -0.312% | 521,130 | +2.490% | |
| 2026-10-12 | 36.59 | 37.11 | 36.59 | 36.86 | +0.738% | 449,750 | +2.170% | |
| 2026-10-09 | 36.70 | 36.76 | 36.41 | 36.59 | -1.001% | 679,398 | +2.924% | |
| 2026-10-08 | 36.37 | 37.12 | 36.20 | 36.96 | +1.344% | 944,924 | +1.894% | |
| 2026-10-07 | 36.70 | 36.82 | 36.31 | 36.47 | -1.751% | 848,250 | +3.263% | |
| 2026-10-06 | 37.66 | 37.78 | 37.05 | 37.12 | -1.669% | 740,741 | +1.455% | |
| 2026-10-05 | 38.05 | 38.06 | 37.59 | 37.75 | -0.945% | 1,071,107 | -0.238% | |
| 2026-10-02 | 37.93 | 38.37 | 37.87 | 38.11 | +1.302% | 1,030,831 | -1.181% | |
| 2026-10-01 | 37.12 | 37.65 | 36.39 | 37.62 | +0.534% | 1,742,242 | +0.106% | |
| 2026-09-30 | 37.73 | 38.02 | 37.17 | 37.42 | -0.822% | 991,662 | +0.641% | |
| 2026-09-29 | 38.25 | 38.43 | 37.60 | 37.73 | -1.359% | 679,828 | -0.186% | |
| 2026-09-28 | 38.73 | 38.76 | 38.15 | 38.25 | -1.061% | 775,769 | -1.542% | |
| 2026-09-25 | 38.47 | 38.95 | 38.47 | 38.66 | +0.625% | 792,673 | -2.587% | |
| 2026-09-24 | 38.44 | 38.57 | 37.84 | 38.42 | +0.866% | 630,152 | -1.978% | |
| 2026-09-23 | 38.63 | 38.79 | 38.05 | 38.09 | -1.039% | 866,170 | -1.129% | |
| 2026-09-22 | 38.92 | 39.56 | 38.45 | 38.49 | -1.560% | 1,409,200 | -2.156% | |
| 2026-09-21 | 39.45 | 39.63 | 39.09 | 39.10 | -0.686% | 791,624 | -3.683% | |
| 2026-09-18 | 38.87 | 39.48 | 38.65 | 39.37 | +0.459% | 2,798,196 | -4.343% | |
| 2026-09-17 | 39.94 | 39.94 | 39.09 | 39.19 | -0.885% | 1,180,948 | -3.904% | |
| 2026-09-16 | 40.33 | 40.36 | 38.87 | 39.54 | -2.104% | 1,022,762 | -4.755% | |
| 2026-09-15 | 40.33 | 40.77 | 40.20 | 40.39 | +0.025% | 1,040,170 | -6.759% | |
| 2026-09-14 | 40.18 | 40.62 | 40.13 | 40.38 | +0.498% | 1,098,432 | -6.736% | |
| 2026-09-11 | 40.56 | 40.63 | 39.77 | 40.18 | -0.174% | 964,084 | -6.272% | |
| 2026-09-10 | 40.05 | 40.25 | 39.59 | 40.25 | +0.449% | 1,010,701 | -6.435% | |
| 2026-09-09 | 40.32 | 40.65 | 39.92 | 40.07 | -1.111% | 902,729 | -6.014% | |
| 2026-09-08 | 41.12 | 41.39 | 40.48 | 40.52 | -1.960% | 876,089 | -7.058% | |
| 2026-09-04 | 40.74 | 41.62 | 40.57 | 41.33 | +0.048% | 3,120,485 | -8.880% | Div $0.380 |
| 2026-09-03 | 40.69 | 41.33 | 40.43 | 41.31 | +2.101% | 750,488 | -8.836% | |
| 2026-09-02 | 39.54 | 40.65 | 39.54 | 40.46 | +2.482% | 867,489 | -6.920% | |
| 2026-09-01 | 39.95 | 40.12 | 39.32 | 39.48 | -1.325% | 611,525 | -4.610% | |
| 2026-08-31 | 40.37 | 40.41 | 39.87 | 40.01 | -1.014% | 609,171 | -5.874% | |
| 2026-08-28 | 40.58 | 40.74 | 40.32 | 40.42 | -0.074% | 495,616 | -6.828% | |
| 2026-08-27 | 40.14 | 40.52 | 39.82 | 40.45 | +0.025% | 474,403 | -6.897% | |
| 2026-08-26 | 40.73 | 40.76 | 40.29 | 40.44 | -0.173% | 598,868 | -6.874% | |
| 2026-08-25 | 40.81 | 41.04 | 40.30 | 40.51 | -0.540% | 639,811 | -7.035% | |
| 2026-08-24 | 40.86 | 41.28 | 40.70 | 40.73 | -0.318% | 538,256 | -7.537% | |
| 2026-08-21 | 41.19 | 41.55 | 40.52 | 40.86 | -0.049% | 805,883 | -7.832% | |
| 2026-08-20 | 40.95 | 41.07 | 40.63 | 40.88 | -0.680% | 555,866 | -7.877% | |
| 2026-08-19 | 42.27 | 42.27 | 41.01 | 41.16 | -2.488% | 751,850 | -8.503% | |
| 2026-08-18 | 42.57 | 42.61 | 42.02 | 42.21 | -0.636% | 815,814 | -10.779% | |
| 2026-08-17 | 42.47 | 42.95 | 42.39 | 42.48 | -0.492% | 964,666 | -11.347% | |
| 2026-08-14 | 42.78 | 43.02 | 42.50 | 42.69 | -0.023% | 658,549 | -11.783% | |
| 2026-08-13 | 42.76 | 42.84 | 42.50 | 42.70 | +0.731% | 641,231 | -11.803% | |
| 2026-08-12 | 42.24 | 42.45 | 42.06 | 42.39 | +0.474% | 1,035,978 | -11.158% | |
| 2026-08-11 | 41.90 | 42.24 | 41.68 | 42.19 | +1.127% | 711,028 | -10.737% | |
| 2026-08-10 | 41.51 | 41.82 | 41.34 | 41.72 | +0.072% | 652,358 | -9.732% | |
| 2026-08-07 | 41.53 | 41.78 | 41.13 | 41.69 | -0.096% | 580,863 | -9.667% | |
| 2026-08-06 | 42.50 | 42.50 | 41.52 | 41.73 | -0.996% | 1,037,153 | -9.753% | |
| 2026-08-05 | 42.47 | 42.47 | 41.96 | 42.15 | -0.378% | 745,983 | -10.652% | |
| 2026-08-04 | 41.77 | 42.42 | 41.62 | 42.31 | +1.196% | 775,424 | -10.990% | |
| 2026-08-03 | 41.45 | 41.97 | 41.11 | 41.81 | +1.039% | 743,497 | -9.926% | |
| 2026-07-31 | 41.56 | 41.76 | 41.03 | 41.38 | -0.457% | 682,337 | -8.990% | |
| 2026-07-30 | 41.99 | 42.20 | 41.55 | 41.57 | -0.788% | 759,836 | -9.406% | |
| 2026-07-29 | 41.62 | 42.21 | 41.59 | 41.90 | -0.262% | 941,807 | -10.119% | |
| 2026-07-28 | 41.20 | 42.05 | 41.08 | 42.01 | +2.513% | 768,640 | -10.355% | |
| 2026-07-27 | 41.48 | 41.71 | 40.90 | 40.98 | -0.655% | 1,059,969 | -8.102% | |
| 2026-07-24 | 40.17 | 41.31 | 39.76 | 41.25 | +2.919% | 896,938 | -8.703% | |
| 2026-07-23 | 39.78 | 40.30 | 38.80 | 40.08 | -2.029% | 1,763,699 | -6.038% | |
| 2026-07-22 | 40.93 | 41.20 | 40.21 | 40.91 | +1.313% | 1,990,870 | -7.944% | |
| 2026-07-21 | 40.38 | 40.68 | 39.97 | 40.38 | -0.370% | 1,097,547 | -6.736% | |
| 2026-07-20 | 40.80 | 41.02 | 40.32 | 40.53 | -0.662% | 859,056 | -7.081% | |
| 2026-07-17 | 40.59 | 41.12 | 40.38 | 40.80 | -0.923% | 1,180,343 | -7.696% | |
| 2026-07-16 | 39.44 | 41.27 | 39.44 | 41.18 | +4.200% | 1,277,479 | -8.548% | |
| 2026-07-15 | 39.16 | 39.70 | 38.97 | 39.52 | +1.074% | 831,621 | -4.706% | |
| 2026-07-14 | 39.21 | 39.50 | 38.97 | 39.10 | -0.026% | 1,299,305 | -3.683% | |
| 2026-07-13 | 39.23 | 39.23 | 38.81 | 39.11 | +0.334% | 546,638 | -3.707% | |
| 2026-07-10 | 38.96 | 39.48 | 38.75 | 38.98 | +0.283% | 750,943 | -3.386% | |
| 2026-07-09 | 38.65 | 39.17 | 38.46 | 38.87 | +1.145% | 814,476 | -3.113% | |
| 2026-07-08 | 39.30 | 39.42 | 38.26 | 38.43 | -2.239% | 879,725 | -2.004% | |
| 2026-07-07 | 40.22 | 40.33 | 39.17 | 39.31 | -2.092% | 1,090,900 | -4.197% | |
| 2026-07-06 | 39.64 | 40.20 | 39.38 | 40.15 | +1.287% | 874,355 | -6.202% | |
| 2026-07-02 | 40.00 | 40.26 | 39.38 | 39.64 | -0.776% | 1,152,182 | -4.995% | |
| 2026-07-01 | 39.19 | 40.04 | 39.06 | 39.95 | +2.357% | 1,275,427 | -5.732% | |
| 2026-06-30 | 38.69 | 39.18 | 38.55 | 39.03 | +0.619% | 1,574,171 | -3.510% | |
| 2026-06-29 | 38.57 | 38.81 | 38.22 | 38.79 | -0.026% | 1,093,181 | -2.913% | |
| 2026-06-26 | 38.61 | 39.25 | 38.50 | 38.80 | +0.662% | 3,794,268 | -2.938% | |
| 2026-06-25 | 38.08 | 38.65 | 38.00 | 38.55 | +1.809% | 1,300,582 | -2.296% | |
| 2026-06-24 | 37.28 | 38.09 | 36.92 | 37.86 | +1.556% | 1,781,926 | -0.528% | |
| 2026-06-23 | 36.59 | 37.35 | 36.59 | 37.28 | +1.580% | 1,202,954 | +1.019% | |
| 2026-06-22 | 36.10 | 36.84 | 36.10 | 36.70 | +1.130% | 1,647,376 | +2.616% | |
| 2026-06-18 | 35.81 | 36.65 | 35.80 | 36.29 | +2.543% | 16,538,833 | +3.775% | |
| 2026-06-17 | 35.95 | 37.06 | 35.11 | 35.39 | -2.102% | 2,397,015 | +6.414% | |
| 2026-06-16 | 36.70 | 36.84 | 35.80 | 36.15 | +0.194% | 1,557,591 | +4.177% | |
| 2026-06-15 | 36.97 | 37.25 | 35.99 | 36.08 | -1.877% | 1,532,000 | +4.379% | |
| 2026-06-12 | 36.30 | 36.83 | 35.97 | 36.77 | +2.054% | 1,392,829 | +2.420% | |
| 2026-06-11 | 35.94 | 36.15 | 35.51 | 36.03 | +0.727% | 1,230,126 | +4.524% | |
| 2026-06-10 | 35.84 | 36.28 | 35.62 | 35.77 | +0.506% | 1,216,042 | +5.284% | |
| 2026-06-09 | 35.51 | 36.35 | 35.51 | 35.59 | +0.650% | 1,330,976 | +5.816% | |
| 2026-06-08 | 35.30 | 36.14 | 35.08 | 35.36 | +2.821% | 2,800,511 | +6.505% | |
| 2026-06-05 | 34.24 | 34.73 | 34.24 | 34.39 | -0.636% | 477,269 | +9.509% | Div $0.380 |
| 2026-06-04 | 34.26 | 34.77 | 34.18 | 34.61 | +2.975% | 565,224 | +8.812% | |
| 2026-06-03 | 34.36 | 34.52 | 33.59 | 33.61 | -2.777% | 593,671 | +12.050% | |
| 2026-06-02 | 33.81 | 34.69 | 33.81 | 34.57 | +2.006% | 535,863 | +8.938% | |
| 2026-06-01 | 34.33 | 34.34 | 33.73 | 33.89 | -2.193% | 693,430 | +11.124% | |
| 2026-05-29 | 34.60 | 34.93 | 34.53 | 34.65 | -0.115% | 446,960 | +8.687% | |
| 2026-05-28 | 34.60 | 34.70 | 34.13 | 34.69 | +0.260% | 414,935 | +8.562% | |
| 2026-05-27 | 34.99 | 35.08 | 34.50 | 34.60 | -0.888% | 382,136 | +8.844% | |
| 2026-05-26 | 34.64 | 35.05 | 34.63 | 34.91 | +1.013% | 502,899 | +7.877% | |
| 2026-05-22 | 34.72 | 34.77 | 34.40 | 34.56 | -0.173% | 606,709 | +8.970% | |
| 2026-05-21 | 34.66 | 34.98 | 34.25 | 34.62 | +1.317% | 716,713 | +8.781% | |
| 2026-05-20 | 33.51 | 34.35 | 33.33 | 34.17 | +2.214% | 553,023 | +10.214% | |
| 2026-05-19 | 33.33 | 33.62 | 33.08 | 33.43 | +0.030% | 453,728 | +12.653% | |
| 2026-05-18 | 33.32 | 33.56 | 33.07 | 33.42 | +1.058% | 435,561 | +12.687% | |
| 2026-05-15 | 33.38 | 33.38 | 32.72 | 33.07 | -0.691% | 562,091 | +13.880% | |
| 2026-05-14 | 33.45 | 33.86 | 33.26 | 33.30 | +0.422% | 422,191 | +13.093% | |
| 2026-05-13 | 33.30 | 33.42 | 33.08 | 33.16 | -0.926% | 674,682 | +13.571% | |
| 2026-05-12 | 33.66 | 33.68 | 32.80 | 33.47 | -0.030% | 694,920 | +12.519% | |
| 2026-05-11 | 34.35 | 34.35 | 33.40 | 33.48 | -2.220% | 668,532 | +12.485% | |
| 2026-05-08 | 34.11 | 34.32 | 34.01 | 34.24 | +0.117% | 772,110 | +9.988% | |
| 2026-05-07 | 34.44 | 34.74 | 34.10 | 34.20 | -0.697% | 561,370 | +10.117% | |
| 2026-05-06 | 34.40 | 34.73 | 34.23 | 34.44 | +0.908% | 722,363 | +9.350% | |
| 2026-05-05 | 33.95 | 34.41 | 33.90 | 34.13 | +0.589% | 561,513 | +10.343% | |
| 2026-05-04 | 34.05 | 34.45 | 33.81 | 33.93 | -1.652% | 542,998 | +10.993% | |
| 2026-05-01 | 34.52 | 34.84 | 34.18 | 34.50 | +0.349% | 769,165 | +9.159% | |
| 2026-04-30 | 33.71 | 34.63 | 33.62 | 34.38 | +1.296% | 849,015 | +9.540% | |
| 2026-04-29 | 34.44 | 34.61 | 33.64 | 33.94 | -2.359% | 835,241 | +10.961% | |
| 2026-04-28 | 34.83 | 35.09 | 34.44 | 34.76 | +0.521% | 582,659 | +8.343% | |
| 2026-04-27 | 33.99 | 34.69 | 33.99 | 34.58 | +1.646% | 625,605 | +8.907% | |
| 2026-04-24 | 33.97 | 34.20 | 33.61 | 34.02 | -0.235% | 855,576 | +10.700% | |
| 2026-04-23 | 33.13 | 34.16 | 32.97 | 34.10 | +3.021% | 902,396 | +10.440% | |
| 2026-04-22 | 35.15 | 35.31 | 32.94 | 33.10 | -7.361% | 1,340,061 | +13.776% | |
| 2026-04-21 | 36.27 | 36.38 | 35.69 | 35.73 | -1.624% | 738,431 | +5.402% | |
| 2026-04-20 | 36.20 | 36.74 | 36.09 | 36.32 | -0.110% | 535,469 | +3.689% | |
| 2026-04-17 | 35.96 | 36.86 | 35.96 | 36.36 | +2.135% | 1,163,546 | +3.575% | |
| 2026-04-16 | 35.86 | 36.02 | 35.53 | 35.60 | -1.139% | 564,640 | +5.787% | |
| 2026-04-15 | 36.08 | 36.19 | 35.62 | 36.01 | -0.305% | 597,956 | +4.582% | |
| 2026-04-14 | 36.05 | 36.32 | 35.68 | 36.12 | -0.221% | 428,129 | +4.264% | |
| 2026-04-13 | 35.91 | 36.27 | 35.58 | 36.20 | +0.388% | 401,003 | +4.033% | |
| 2026-04-10 | 36.59 | 36.59 | 35.90 | 36.06 | -1.771% | 557,323 | +4.437% | |
| 2026-04-09 | 35.92 | 36.94 | 35.87 | 36.71 | +1.605% | 708,643 | +2.588% | |
| 2026-04-08 | 35.99 | 36.41 | 35.72 | 36.13 | +2.934% | 749,249 | +4.235% | |
| 2026-04-07 | 35.05 | 35.39 | 34.93 | 35.10 | +0.028% | 508,068 | +7.293% | |
| 2026-04-06 | 34.69 | 35.13 | 34.51 | 35.09 | +1.124% | 530,022 | +7.324% | |
| 2026-04-02 | 34.01 | 34.83 | 33.92 | 34.70 | +0.492% | 456,516 | +8.530% | |
| 2026-04-01 | 34.62 | 35.15 | 34.52 | 34.53 | +0.116% | 643,448 | +9.065% | |
| 2026-03-31 | 34.16 | 34.63 | 33.89 | 34.49 | +2.253% | 667,248 | +9.191% | |
| 2026-03-30 | 33.63 | 33.81 | 33.37 | 33.73 | +1.079% | 532,477 | +11.651% | |
| 2026-03-27 | 33.76 | 33.88 | 33.26 | 33.37 | -1.534% | 415,775 | +12.856% | |
| 2026-03-26 | 33.70 | 34.03 | 33.39 | 33.89 | +0.059% | 380,733 | +11.124% | |
| 2026-03-25 | 34.11 | 34.27 | 33.64 | 33.87 | 0.000% | 319,118 | +11.190% | |
| 2026-03-24 | 33.26 | 34.24 | 33.26 | 33.87 | +0.804% | 414,209 | +11.190% | |
| 2026-03-23 | 33.85 | 34.32 | 33.53 | 33.60 | +1.449% | 778,927 | +12.083% | |
| 2026-03-20 | 33.21 | 33.34 | 32.74 | 33.12 | -0.271% | 967,895 | +13.708% | |
| 2026-03-19 | 32.54 | 33.42 | 32.31 | 33.21 | +1.746% | 472,069 | +13.400% | |
| 2026-03-18 | 32.96 | 33.00 | 32.40 | 32.64 | -1.300% | 530,310 | +15.380% | |
| 2026-03-17 | 33.65 | 33.86 | 33.02 | 33.07 | -1.018% | 472,180 | +13.880% | |
| 2026-03-16 | 33.63 | 33.84 | 33.39 | 33.41 | +0.240% | 477,761 | +12.721% | |
| 2026-03-13 | 33.48 | 33.57 | 32.82 | 33.33 | +0.543% | 604,920 | +12.991% | |
| 2026-03-12 | 32.31 | 33.23 | 32.31 | 33.15 | +0.030% | 550,483 | +13.605% | |
| 2026-03-11 | 33.36 | 33.61 | 32.85 | 33.14 | -1.807% | 424,937 | +13.639% | |
| 2026-03-10 | 33.28 | 34.27 | 32.88 | 33.75 | +1.139% | 726,220 | +11.585% | |
| 2026-03-09 | 33.07 | 33.62 | 32.20 | 33.37 | -0.920% | 594,396 | +12.856% | |
| 2026-03-06 | 33.23 | 33.73 | 32.62 | 33.68 | -2.771% | 548,998 | +11.817% | Div $0.380 |
| 2026-03-05 | 34.87 | 35.00 | 34.26 | 34.64 | -1.226% | 506,842 | +8.718% | |
| 2026-03-04 | 35.48 | 35.55 | 35.06 | 35.07 | -0.623% | 669,673 | +7.385% | |
| 2026-03-03 | 34.65 | 35.66 | 34.47 | 35.29 | -0.536% | 629,560 | +6.716% | |
| 2026-03-02 | 34.25 | 35.62 | 33.98 | 35.48 | +1.749% | 576,177 | +6.144% | |
| 2026-02-27 | 35.54 | 35.58 | 34.57 | 34.87 | -3.886% | 860,634 | +8.001% | |
| 2026-02-26 | 36.51 | 37.20 | 35.71 | 36.28 | -0.275% | 553,708 | +3.804% | |
| 2026-02-25 | 35.78 | 36.50 | 35.54 | 36.38 | +3.001% | 543,051 | +3.518% | |
| 2026-02-24 | 35.42 | 35.67 | 35.06 | 35.32 | -0.282% | 465,807 | +6.625% | |
| 2026-02-23 | 36.82 | 37.04 | 35.20 | 35.42 | -3.881% | 888,447 | +6.324% | |
| 2026-02-20 | 36.35 | 37.00 | 35.97 | 36.85 | +1.153% | 529,467 | +2.198% | |
| 2026-02-19 | 36.30 | 36.50 | 36.10 | 36.43 | -0.055% | 370,088 | +3.376% | |
| 2026-02-18 | 36.61 | 37.22 | 36.32 | 36.45 | -0.437% | 454,501 | +3.320% | |
| 2026-02-17 | 36.69 | 37.17 | 36.32 | 36.61 | -0.109% | 346,911 | +2.868% | |
| 2026-02-13 | 36.56 | 36.98 | 36.14 | 36.65 | +0.027% | 413,400 | +2.756% | |
| 2026-02-12 | 37.24 | 37.51 | 35.85 | 36.64 | -0.651% | 505,895 | +2.784% | |
| 2026-02-11 | 37.43 | 37.77 | 36.65 | 36.88 | -0.673% | 319,661 | +2.115% | |
| 2026-02-10 | 37.72 | 37.98 | 36.70 | 37.13 | -1.720% | 381,659 | +1.427% | |
| 2026-02-09 | 37.76 | 38.10 | 37.58 | 37.78 | -0.290% | 350,350 | -0.318% | |
| 2026-02-06 | 37.78 | 38.10 | 37.49 | 37.89 | +1.446% | 518,016 | -0.607% | |
| 2026-02-05 | 37.22 | 37.66 | 36.73 | 37.35 | +0.295% | 593,489 | +0.830% | |
| 2026-02-04 | 36.86 | 37.67 | 36.80 | 37.24 | +1.860% | 656,918 | +1.128% | |
| 2026-02-03 | 35.88 | 36.98 | 35.84 | 36.56 | +1.527% | 557,121 | +3.009% | |
| 2026-02-02 | 35.33 | 36.37 | 35.11 | 36.01 | +2.040% | 581,022 | +4.582% | |
| 2026-01-30 | 34.82 | 35.41 | 34.49 | 35.29 | +0.170% | 620,340 | +6.716% | |
| 2026-01-29 | 34.53 | 35.29 | 34.32 | 35.23 | +2.711% | 510,694 | +6.898% | |
| 2026-01-28 | 34.79 | 35.41 | 33.94 | 34.30 | -2.612% | 813,424 | +9.796% | |
| 2026-01-27 | 34.90 | 35.24 | 34.75 | 35.22 | +0.917% | 567,635 | +6.928% | |
| 2026-01-26 | 34.75 | 35.00 | 34.16 | 34.90 | +0.663% | 556,571 | +7.908% | |
| 2026-01-23 | 36.01 | 36.01 | 34.54 | 34.67 | -4.147% | 550,999 | +8.624% | |
| 2026-01-22 | 35.72 | 36.86 | 35.62 | 36.17 | +1.231% | 850,088 | +4.119% | |
| 2026-01-21 | 33.84 | 35.81 | 33.84 | 35.73 | +5.336% | 688,058 | +5.402% | |
| 2026-01-20 | 33.91 | 34.27 | 33.77 | 33.92 | -1.338% | 297,126 | +11.026% | |
| 2026-01-16 | 34.48 | 34.70 | 34.16 | 34.38 | -0.578% | 427,014 | +9.540% | |
| 2026-01-15 | 33.78 | 34.79 | 33.78 | 34.58 | +2.308% | 334,586 | +8.907% | |
| 2026-01-14 | 33.50 | 33.93 | 33.27 | 33.80 | +0.685% | 399,422 | +11.420% | |
| 2026-01-13 | 33.87 | 34.01 | 33.43 | 33.57 | -0.856% | 329,869 | +12.183% | |
| 2026-01-12 | 34.25 | 34.37 | 33.64 | 33.86 | -1.684% | 326,199 | +11.223% | |
| 2026-01-09 | 34.84 | 35.16 | 34.40 | 34.44 | -1.148% | 333,463 | +9.350% | |
| 2026-01-08 | 33.91 | 35.28 | 33.91 | 34.84 | +2.050% | 340,627 | +8.094% | |
| 2026-01-07 | 34.29 | 34.52 | 33.80 | 34.14 | -0.871% | 395,976 | +10.310% | |
| 2026-01-06 | 33.74 | 34.50 | 33.51 | 34.44 | +1.235% | 514,595 | +9.350% | |
| 2026-01-05 | 33.22 | 34.37 | 33.20 | 34.02 | +2.040% | 552,273 | +10.700% | |
| 2026-01-02 | 33.34 | 33.58 | 32.74 | 33.34 | +0.301% | 560,576 | +12.957% | |
| 2025-12-31 | 33.58 | 33.59 | 33.21 | 33.24 | -0.835% | 387,788 | +13.297% | |
| 2025-12-30 | 33.95 | 34.05 | 33.50 | 33.52 | -1.267% | 374,303 | +12.351% | |
| 2025-12-29 | 34.17 | 34.28 | 33.79 | 33.95 | -0.557% | 440,674 | +10.928% | |
| 2025-12-26 | 34.24 | 34.44 | 34.01 | 34.14 | -0.234% | 263,776 | +10.310% | |
| 2025-12-24 | 34.24 | 34.36 | 34.08 | 34.22 | 0.000% | 153,838 | +10.053% | |
| 2025-12-23 | 34.53 | 34.67 | 34.21 | 34.22 | -0.955% | 600,962 | +10.053% | |
| 2025-12-22 | 34.80 | 35.03 | 34.27 | 34.55 | -0.718% | 678,540 | +9.001% | |
| 2025-12-19 | 35.14 | 35.40 | 34.44 | 34.80 | -1.333% | 1,090,315 | +8.218% | |
| 2025-12-18 | 35.22 | 35.55 | 35.04 | 35.27 | +0.771% | 622,030 | +6.776% | |
| 2025-12-17 | 34.82 | 35.41 | 34.80 | 35.00 | +0.835% | 475,420 | +7.600% | |
| 2025-12-16 | 35.15 | 35.30 | 34.61 | 34.71 | -1.252% | 507,051 | +8.499% | |
| 2025-12-15 | 35.12 | 35.47 | 34.87 | 35.15 | +0.515% | 538,629 | +7.141% | |
| 2025-12-12 | 34.80 | 35.03 | 34.50 | 34.97 | +0.836% | 630,096 | +7.692% | |
| 2025-12-11 | 34.02 | 35.27 | 34.02 | 34.68 | +1.108% | 857,596 | +8.593% | |
| 2025-12-10 | 33.15 | 34.60 | 33.10 | 34.30 | +3.469% | 890,074 | +9.796% | |
| 2025-12-09 | 33.06 | 33.65 | 33.03 | 33.15 | +0.272% | 522,002 | +13.605% | |
| 2025-12-08 | 32.87 | 33.25 | 32.58 | 33.06 | +1.163% | 467,869 | +13.914% | |
| 2025-12-05 | 32.80 | 33.05 | 32.52 | 32.68 | -2.185% | 503,441 | +15.239% | Div $0.380 |
| 2025-12-04 | 33.30 | 33.66 | 33.08 | 33.41 | -0.447% | 488,920 | +12.721% | |
| 2025-12-03 | 32.66 | 33.62 | 32.60 | 33.56 | +2.945% | 550,360 | +12.217% | |
| 2025-12-02 | 32.80 | 33.09 | 32.53 | 32.60 | -0.397% | 299,609 | +15.521% | |
| 2025-12-01 | 32.08 | 32.92 | 32.02 | 32.73 | +1.425% | 440,420 | +15.063% | |
| 2025-11-28 | 32.55 | 32.62 | 32.12 | 32.27 | -0.493% | 189,222 | +16.703% | |
| 2025-11-26 | 32.37 | 32.71 | 32.07 | 32.43 | -0.307% | 480,003 | +16.127% | |
| 2025-11-25 | 31.77 | 32.85 | 31.68 | 32.53 | +3.172% | 429,278 | +15.770% | |
| 2025-11-24 | 31.41 | 31.78 | 31.25 | 31.53 | +0.382% | 445,812 | +19.442% | |
| 2025-11-21 | 30.62 | 32.04 | 30.45 | 31.41 | +2.849% | 630,678 | +19.898% | |
| 2025-11-20 | 30.85 | 31.32 | 30.41 | 30.54 | +0.394% | 398,151 | +23.314% | |
| 2025-11-19 | 30.20 | 30.63 | 30.16 | 30.42 | +0.462% | 285,635 | +23.800% | |
| 2025-11-18 | 29.76 | 30.49 | 29.75 | 30.28 | +1.543% | 485,713 | +24.373% | |
| 2025-11-17 | 30.97 | 31.16 | 29.80 | 29.82 | -4.331% | 438,955 | +26.291% | |
| 2025-11-14 | 31.02 | 31.25 | 30.67 | 31.17 | 0.000% | 418,977 | +20.821% | |
| 2025-11-13 | 31.30 | 31.80 | 31.02 | 31.17 | -1.236% | 380,200 | +20.821% | |
| 2025-11-12 | 31.28 | 31.91 | 31.28 | 31.56 | +0.638% | 656,962 | +19.328% | |
| 2025-11-11 | 31.36 | 31.57 | 31.10 | 31.36 | +0.256% | 282,878 | +20.089% | |
| 2025-11-10 | 30.92 | 31.51 | 30.90 | 31.28 | +1.230% | 474,760 | +20.396% | |
| 2025-11-07 | 30.37 | 30.91 | 30.07 | 30.90 | +1.879% | 369,521 | +21.877% | |
| 2025-11-06 | 30.49 | 30.75 | 30.16 | 30.33 | -0.882% | 318,678 | +24.167% | |
| 2025-11-05 | 30.09 | 30.72 | 29.93 | 30.60 | +1.796% | 462,825 | +23.072% | |
| 2025-11-04 | 30.06 | 30.41 | 29.91 | 30.06 | -0.956% | 759,164 | +25.283% | |
| 2025-11-03 | 30.12 | 30.40 | 29.63 | 30.35 | +0.831% | 606,220 | +24.086% | |
| 2025-10-31 | 29.91 | 30.43 | 29.73 | 30.10 | -0.265% | 954,142 | +25.116% | |
| 2025-10-30 | 29.89 | 30.43 | 29.62 | 30.18 | +0.802% | 429,337 | +24.785% | |
| 2025-10-29 | 30.45 | 30.89 | 29.57 | 29.94 | -2.444% | 536,216 | +25.785% | |
| 2025-10-28 | 31.00 | 31.32 | 30.49 | 30.69 | -0.968% | 432,946 | +22.711% | |
| 2025-10-27 | 31.27 | 31.33 | 30.75 | 30.99 | -1.022% | 632,668 | +21.523% | |
| 2025-10-24 | 31.09 | 31.57 | 30.96 | 31.31 | +2.020% | 466,317 | +20.281% | |
| 2025-10-23 | 31.80 | 31.80 | 30.52 | 30.69 | -2.105% | 596,440 | +22.711% | |
| 2025-10-22 | 31.35 | 31.72 | 31.06 | 31.35 | +0.096% | 440,127 | +20.128% | |
| 2025-10-21 | 31.21 | 31.64 | 31.21 | 31.32 | -0.350% | 402,511 | +20.243% | |
| 2025-10-20 | 30.90 | 31.52 | 30.44 | 31.43 | +2.345% | 382,912 | +19.822% | |
| 2025-10-17 | 30.70 | 31.00 | 30.30 | 30.71 | +1.153% | 560,631 | +22.631% | |
| 2025-10-16 | 32.58 | 32.63 | 30.13 | 30.36 | -7.524% | 884,648 | +24.045% | |
| 2025-10-15 | 33.72 | 33.88 | 32.70 | 32.83 | -2.726% | 561,043 | +14.712% | |
| 2025-10-14 | 32.35 | 33.90 | 32.28 | 33.75 | +4.167% | 704,882 | +11.585% | |
| 2025-10-13 | 32.40 | 32.56 | 32.02 | 32.40 | +1.282% | 421,258 | +16.235% | |
| 2025-10-10 | 33.59 | 33.87 | 31.93 | 31.99 | -4.049% | 864,501 | +17.724% | |
| 2025-10-09 | 33.73 | 33.80 | 33.31 | 33.34 | -0.980% | 730,900 | +12.957% | |
| 2025-10-08 | 33.54 | 33.79 | 33.10 | 33.67 | +1.020% | 790,140 | +11.850% | |
| 2025-10-07 | 33.46 | 33.71 | 33.15 | 33.33 | -0.359% | 584,223 | +12.991% | |
| 2025-10-06 | 33.01 | 33.84 | 33.01 | 33.45 | +1.982% | 794,138 | +12.586% | |
| 2025-10-03 | 32.25 | 33.02 | 32.20 | 32.80 | +1.769% | 575,471 | +14.817% | |
| 2025-10-02 | 31.86 | 32.30 | 31.58 | 32.23 | +0.687% | 732,978 | +16.848% | |
| 2025-10-01 | 31.83 | 32.14 | 31.57 | 32.01 | +0.251% | 523,979 | +17.651% | |
| 2025-09-30 | 32.00 | 32.14 | 31.47 | 31.93 | -0.219% | 571,053 | +17.946% | |
| 2025-09-29 | 32.38 | 32.38 | 31.66 | 32.00 | -1.021% | 649,118 | +17.687% | |
| 2025-09-26 | 32.19 | 32.41 | 31.99 | 32.33 | +0.654% | 495,167 | +16.486% | |
| 2025-09-25 | 32.31 | 32.37 | 31.99 | 32.12 | -0.711% | 524,682 | +17.248% | |
| 2025-09-24 | 32.00 | 32.50 | 32.00 | 32.35 | +1.157% | 649,752 | +16.414% | |
| 2025-09-23 | 32.07 | 32.54 | 31.90 | 31.98 | -0.218% | 1,061,352 | +17.761% | |
| 2025-09-22 | 31.95 | 32.29 | 31.77 | 32.05 | -0.682% | 845,359 | +17.504% | |
| 2025-09-19 | 32.32 | 32.38 | 31.70 | 32.27 | -0.155% | 2,873,076 | +16.703% | |
| 2025-09-18 | 31.17 | 32.37 | 31.11 | 32.32 | +3.756% | 821,255 | +16.522% | |
| 2025-09-17 | 31.09 | 31.91 | 31.00 | 31.15 | +0.776% | 535,286 | +20.899% | |
| 2025-09-16 | 31.28 | 31.41 | 30.61 | 30.91 | -1.404% | 397,924 | +21.838% | |
| 2025-09-15 | 31.76 | 31.81 | 31.29 | 31.35 | -0.823% | 364,220 | +20.128% | |
| 2025-09-12 | 31.90 | 31.90 | 31.51 | 31.61 | -0.847% | 258,766 | +19.140% | |
| 2025-09-11 | 32.02 | 32.05 | 31.58 | 31.88 | -0.437% | 399,528 | +18.130% | |
| 2025-09-10 | 31.57 | 32.17 | 31.56 | 32.02 | +1.361% | 741,510 | +17.614% | |
| 2025-09-09 | 32.09 | 32.39 | 31.50 | 31.59 | -1.681% | 544,353 | +19.215% | |
| 2025-09-08 | 32.34 | 32.40 | 31.74 | 32.13 | -0.465% | 294,560 | +17.211% | |
| 2025-09-05 | 32.76 | 33.05 | 32.09 | 32.28 | -2.152% | 336,256 | +16.667% | Div $0.370 |
| 2025-09-04 | 32.72 | 33.01 | 32.49 | 32.99 | +1.041% | 356,478 | +14.156% | |
| 2025-09-03 | 32.23 | 32.72 | 32.20 | 32.65 | +0.741% | 435,118 | +15.345% | |
| 2025-09-02 | 32.54 | 32.57 | 31.98 | 32.41 | -1.189% | 339,780 | +16.199% | |
| 2025-08-29 | 32.83 | 33.10 | 32.75 | 32.80 | +0.275% | 513,686 | +14.817% | |
| 2025-08-28 | 33.09 | 33.09 | 32.60 | 32.71 | -0.547% | 270,563 | +15.133% | |
| 2025-08-27 | 32.50 | 33.03 | 32.49 | 32.89 | +0.828% | 284,756 | +14.503% | |
| 2025-08-26 | 32.27 | 32.77 | 32.27 | 32.62 | +0.803% | 309,237 | +15.451% | |
| 2025-08-25 | 32.75 | 32.83 | 32.36 | 32.36 | -1.432% | 273,368 | +16.378% | |
| 2025-08-22 | 31.41 | 32.96 | 31.19 | 32.83 | +5.258% | 548,758 | +14.712% | |
| 2025-08-21 | 30.98 | 31.24 | 30.95 | 31.19 | +0.032% | 438,155 | +20.744% | |
| 2025-08-20 | 31.27 | 31.42 | 30.94 | 31.18 | +0.193% | 521,075 | +20.783% | |
| 2025-08-19 | 31.20 | 31.57 | 31.01 | 31.12 | -0.384% | 347,055 | +21.015% | |
| 2025-08-18 | 30.67 | 31.24 | 30.57 | 31.24 | +1.858% | 455,564 | +20.551% | |
| 2025-08-15 | 31.41 | 31.41 | 30.66 | 30.67 | -2.013% | 886,860 | +22.791% | |
| 2025-08-14 | 30.78 | 31.34 | 30.75 | 31.30 | +0.192% | 345,400 | +20.319% | |
| 2025-08-13 | 30.79 | 31.32 | 30.65 | 31.24 | +1.858% | 455,040 | +20.551% | |
| 2025-08-12 | 29.81 | 30.72 | 29.76 | 30.67 | +3.825% | 720,955 | +22.791% | |
| 2025-08-11 | 29.62 | 29.71 | 29.32 | 29.54 | +0.068% | 306,167 | +27.488% | |
| 2025-08-08 | 29.65 | 29.71 | 29.34 | 29.52 | +0.272% | 317,534 | +27.575% | |
| 2025-08-07 | 30.05 | 30.05 | 29.23 | 29.44 | -0.842% | 453,476 | +27.921% | |
| 2025-08-06 | 29.79 | 29.81 | 29.54 | 29.69 | -0.235% | 452,112 | +26.844% | |
| 2025-08-05 | 29.94 | 29.98 | 29.25 | 29.76 | -0.201% | 502,420 | +26.546% | |
| 2025-08-04 | 29.61 | 30.29 | 29.48 | 29.82 | +1.050% | 476,868 | +26.291% | |
| 2025-08-01 | 29.83 | 30.07 | 29.18 | 29.51 | -2.058% | 765,116 | +27.618% | |
| 2025-07-31 | 30.21 | 30.43 | 29.84 | 30.13 | -1.245% | 744,551 | +24.992% | |
| 2025-07-30 | 31.80 | 32.03 | 30.25 | 30.51 | -4.117% | 766,279 | +23.435% | |
| 2025-07-29 | 32.56 | 32.57 | 31.79 | 31.82 | -1.149% | 544,451 | +18.353% | |
| 2025-07-28 | 32.01 | 32.23 | 31.82 | 32.19 | +0.783% | 495,953 | +16.993% | |
| 2025-07-25 | 31.90 | 31.95 | 31.47 | 31.94 | -0.125% | 553,462 | +17.909% | |
| 2025-07-24 | 32.63 | 32.63 | 31.92 | 31.98 | -2.381% | 358,549 | +17.761% | |
| 2025-07-23 | 32.85 | 32.93 | 32.32 | 32.76 | +0.306% | 519,854 | +14.957% | |
| 2025-07-22 | 32.80 | 33.05 | 32.62 | 32.66 | -0.031% | 641,449 | +15.309% | |
| 2025-07-21 | 32.85 | 33.27 | 32.66 | 32.67 | -0.548% | 445,793 | +15.274% | |
| 2025-07-18 | 33.00 | 33.08 | 32.54 | 32.85 | +0.214% | 1,996,006 | +14.642% | |
| 2025-07-17 | 32.04 | 32.78 | 32.04 | 32.78 | +1.896% | 658,101 | +14.887% | |
| 2025-07-16 | 32.19 | 32.29 | 31.52 | 32.17 | -0.031% | 727,975 | +17.066% | |
| 2025-07-15 | 33.30 | 33.40 | 32.14 | 32.18 | -3.682% | 505,571 | +17.029% | |
| 2025-07-14 | 32.88 | 33.42 | 32.88 | 33.41 | +1.335% | 303,600 | +12.721% | |
| 2025-07-11 | 33.16 | 33.24 | 32.91 | 32.97 | -1.110% | 309,210 | +14.225% | |
| 2025-07-10 | 33.08 | 33.61 | 33.07 | 33.34 | +0.604% | 572,133 | +12.957% | |
| 2025-07-09 | 33.41 | 33.48 | 32.94 | 33.14 | -0.181% | 665,075 | +13.639% | |
| 2025-07-08 | 33.33 | 33.70 | 33.19 | 33.20 | -0.390% | 875,191 | +13.434% | |
| 2025-07-07 | 33.55 | 33.92 | 33.22 | 33.33 | -1.098% | 515,935 | +12.991% | |
| 2025-07-03 | 33.55 | 33.94 | 33.42 | 33.70 | +1.262% | 269,383 | +11.751% | |
| 2025-07-02 | 32.75 | 33.30 | 32.60 | 33.28 | +1.774% | 555,494 | +13.161% | |
| 2025-07-01 | 31.58 | 33.09 | 31.56 | 32.70 | +3.383% | 486,266 | +15.168% | |
| 2025-06-30 | 31.93 | 31.97 | 31.61 | 31.63 | -0.126% | 599,098 | +19.064% | |
| 2025-06-27 | 31.87 | 32.15 | 31.59 | 31.67 | -0.565% | 1,836,238 | +18.914% | |
| 2025-06-26 | 31.19 | 31.92 | 31.19 | 31.85 | +2.247% | 424,886 | +18.242% | |
| 2025-06-25 | 31.49 | 31.59 | 31.00 | 31.15 | -0.384% | 353,673 | +20.899% | |
| 2025-06-24 | 31.18 | 31.66 | 31.18 | 31.27 | +0.936% | 432,552 | +20.435% | |
| 2025-06-23 | 30.12 | 30.98 | 30.02 | 30.98 | +2.924% | 538,611 | +21.562% | |
| 2025-06-20 | 30.26 | 30.45 | 30.05 | 30.10 | -0.100% | 763,905 | +25.116% | |
| 2025-06-18 | 29.88 | 30.58 | 29.78 | 30.13 | +0.534% | 435,524 | +24.992% | |
| 2025-06-17 | 29.82 | 30.27 | 29.80 | 29.97 | -0.893% | 376,929 | +25.659% | |
| 2025-06-16 | 30.80 | 30.80 | 30.14 | 30.24 | -0.657% | 450,339 | +24.537% | |
| 2025-06-13 | 31.00 | 31.07 | 30.38 | 30.44 | -2.841% | 381,600 | +23.719% | |
| 2025-06-12 | 31.53 | 31.70 | 31.20 | 31.33 | -1.167% | 491,148 | +20.204% | |
| 2025-06-11 | 31.92 | 32.02 | 31.53 | 31.70 | -0.173% | 613,542 | +18.801% | |
| 2025-06-10 | 31.32 | 31.98 | 31.27 | 31.75 | +1.649% | 975,405 | +18.595% | |
| 2025-06-09 | 30.87 | 31.48 | 30.87 | 31.24 | +1.264% | 539,333 | +20.551% | |
| 2025-06-06 | 30.62 | 30.87 | 30.42 | 30.85 | +1.414% | 383,119 | +22.075% | Div $0.370 |
| 2025-06-05 | 30.45 | 30.61 | 30.20 | 30.42 | -0.099% | 369,931 | +23.800% | |
| 2025-06-04 | 30.89 | 31.05 | 30.43 | 30.45 | -1.361% | 327,008 | +23.678% | |
| 2025-06-03 | 30.25 | 31.00 | 30.19 | 30.87 | +1.780% | 461,817 | +21.995% | |
| 2025-06-02 | 30.77 | 30.77 | 30.07 | 30.33 | -1.462% | 511,828 | +24.167% | |
| 2025-05-30 | 30.75 | 30.95 | 30.59 | 30.78 | -0.421% | 537,822 | +22.352% | |
| 2025-05-29 | 30.94 | 30.98 | 30.60 | 30.91 | +0.065% | 361,700 | +21.838% | |
| 2025-05-28 | 31.33 | 31.59 | 30.86 | 30.89 | -1.749% | 429,492 | +21.916% | |
| 2025-05-27 | 30.83 | 31.52 | 30.45 | 31.44 | +3.421% | 554,135 | +19.784% | |
| 2025-05-23 | 29.92 | 30.62 | 29.59 | 30.40 | -0.426% | 610,355 | +23.882% | |
| 2025-05-22 | 30.84 | 31.39 | 30.51 | 30.53 | -1.261% | 645,987 | +23.354% | |
| 2025-05-21 | 31.68 | 31.79 | 30.90 | 30.92 | -3.193% | 382,507 | +21.798% | |
| 2025-05-20 | 32.06 | 32.20 | 31.89 | 31.94 | -0.405% | 283,632 | +17.909% | |
| 2025-05-19 | 31.84 | 32.10 | 31.67 | 32.07 | -0.187% | 333,723 | +17.431% | |
| 2025-05-16 | 32.30 | 32.30 | 31.97 | 32.13 | -0.619% | 561,339 | +17.211% | |
| 2025-05-15 | 32.26 | 32.43 | 32.00 | 32.33 | +0.310% | 522,519 | +16.486% | |
| 2025-05-14 | 32.13 | 32.42 | 32.00 | 32.23 | -0.309% | 278,742 | +16.848% | |
| 2025-05-13 | 32.31 | 32.42 | 32.01 | 32.33 | +0.717% | 338,692 | +16.486% | |
| 2025-05-12 | 32.15 | 32.42 | 31.97 | 32.10 | +4.255% | 504,950 | +17.321% | |
| 2025-05-09 | 31.13 | 31.15 | 30.73 | 30.79 | -0.933% | 285,243 | +22.312% | |
| 2025-05-08 | 30.46 | 31.29 | 30.46 | 31.08 | +2.676% | 370,872 | +21.171% | |
| 2025-05-07 | 30.48 | 30.54 | 30.08 | 30.27 | +0.431% | 534,026 | +24.414% | |
| 2025-05-06 | 30.03 | 30.43 | 29.89 | 30.14 | -0.790% | 346,076 | +24.950% | |
| 2025-05-05 | 30.14 | 30.83 | 30.12 | 30.38 | -0.131% | 501,334 | +23.963% | |
| 2025-05-02 | 30.29 | 30.63 | 30.06 | 30.42 | 0.000% | 526,820 | +23.800% |