WSBCO
WesBanco, Inc. Depositary Shares each representing 1/40th interest in a share of 7.375% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B
stockNASDAQ
At CloseSep 30, 2026 3:42:25 PM EDT
25.00USD+0.080%(+0.02)11,968
WSBCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.17 | 25.27 | 25.00 | 25.08 | -0.713% | 11,968 | 0.000% | |
| 2026-10-01 | 24.90 | 25.26 | 24.90 | 25.26 | +1.691% | 10,679 | -0.713% | |
| 2026-09-30 | 25.19 | 25.30 | 24.75 | 24.84 | -0.759% | 46,428 | +0.966% | |
| 2026-09-29 | 25.16 | 25.16 | 25.01 | 25.03 | -0.517% | 10,442 | +0.200% | |
| 2026-09-28 | 25.21 | 25.21 | 25.00 | 25.16 | -0.198% | 9,551 | -0.318% | |
| 2026-09-25 | 25.28 | 25.28 | 25.21 | 25.21 | -0.316% | 1,058 | -0.516% | |
| 2026-09-24 | 25.32 | 25.32 | 25.25 | 25.29 | -0.158% | 5,025 | -0.830% | |
| 2026-09-23 | 25.25 | 25.33 | 25.25 | 25.33 | +0.198% | 2,138 | -0.987% | |
| 2026-09-22 | 25.21 | 25.32 | 25.21 | 25.28 | -0.158% | 7,590 | -0.791% | |
| 2026-09-21 | 25.26 | 25.34 | 25.21 | 25.32 | +0.277% | 3,874 | -0.948% | |
| 2026-09-18 | 25.21 | 25.25 | 25.20 | 25.25 | -0.079% | 3,998 | -0.673% | |
| 2026-09-17 | 25.30 | 25.33 | 25.17 | 25.27 | +0.040% | 5,123 | -0.752% | |
| 2026-09-16 | 25.25 | 25.26 | 25.13 | 25.26 | +0.040% | 6,737 | -0.713% | |
| 2026-09-15 | 25.20 | 25.30 | 25.14 | 25.25 | 0.000% | 24,296 | -0.673% | |
| 2026-09-14 | 25.35 | 25.37 | 25.25 | 25.25 | -0.473% | 13,818 | -0.673% | |
| 2026-09-11 | 25.30 | 25.37 | 25.30 | 25.37 | +0.674% | 6,998 | -1.143% | |
| 2026-09-10 | 25.34 | 25.34 | 25.16 | 25.20 | -0.276% | 8,003 | -0.477% | |
| 2026-09-09 | 25.37 | 25.40 | 25.27 | 25.27 | -0.375% | 4,906 | -0.752% | |
| 2026-09-08 | 25.41 | 25.41 | 25.27 | 25.36 | +0.376% | 9,475 | -1.124% | |
| 2026-09-04 | 25.40 | 25.40 | 25.25 | 25.27 | -2.130% | 23,070 | -0.752% | Div $0.461 |
| 2026-09-03 | 25.84 | 25.84 | 25.72 | 25.82 | +0.272% | 1,768 | -2.866% | |
| 2026-09-02 | 25.81 | 25.81 | 25.70 | 25.75 | -0.425% | 3,119 | -2.602% | |
| 2026-09-01 | 25.78 | 25.86 | 25.78 | 25.86 | +0.349% | 597 | -3.016% | |
| 2026-08-31 | 25.66 | 25.77 | 25.52 | 25.77 | +0.120% | 16,267 | -2.678% | |
| 2026-08-28 | 25.76 | 25.76 | 25.70 | 25.74 | -0.004% | 2,250 | -2.561% | |
| 2026-08-27 | 25.70 | 25.82 | 25.70 | 25.74 | +0.156% | 11,176 | -2.564% | |
| 2026-08-25 | 25.72 | 25.72 | 25.62 | 25.70 | -0.078% | 21,426 | -2.412% | |
| 2026-08-24 | 25.72 | 25.72 | 25.72 | 25.72 | 0.000% | 322 | -2.488% | |
| 2026-08-21 | 25.68 | 25.72 | 25.63 | 25.72 | 0.000% | 2,184 | -2.488% | |
| 2026-08-20 | 25.73 | 25.73 | 25.69 | 25.72 | +0.117% | 4,922 | -2.488% | |
| 2026-08-19 | 25.74 | 25.74 | 25.67 | 25.69 | -0.039% | 893 | -2.374% | |
| 2026-08-18 | 25.72 | 25.72 | 25.63 | 25.70 | -0.155% | 2,963 | -2.412% | |
| 2026-08-17 | 25.67 | 25.74 | 25.67 | 25.74 | +0.234% | 145,390 | -2.564% | |
| 2026-08-14 | 25.68 | 25.68 | 25.68 | 25.68 | -0.117% | 134 | -2.336% | |
| 2026-08-13 | 25.71 | 25.71 | 25.71 | 25.71 | +0.117% | 10 | -2.450% | |
| 2026-08-12 | 25.68 | 25.70 | 25.68 | 25.68 | +0.312% | 1,059 | -2.336% | |
| 2026-08-11 | 25.62 | 25.62 | 25.60 | 25.60 | 0.000% | 819 | -2.031% | |
| 2026-08-10 | 25.56 | 25.61 | 25.50 | 25.60 | +0.392% | 2,236 | -2.031% | |
| 2026-08-07 | 25.51 | 25.51 | 25.45 | 25.50 | +0.196% | 7,338 | -1.647% | |
| 2026-08-06 | 25.51 | 25.54 | 25.44 | 25.45 | -0.039% | 7,385 | -1.454% | |
| 2026-08-05 | 25.73 | 25.73 | 25.40 | 25.46 | -0.741% | 17,599 | -1.493% | |
| 2026-08-04 | 25.65 | 25.68 | 25.65 | 25.65 | -0.195% | 1,170 | -2.222% | |
| 2026-08-03 | 25.55 | 25.70 | 25.55 | 25.70 | +0.745% | 4,842 | -2.412% | |
| 2026-07-31 | 25.54 | 25.73 | 25.51 | 25.51 | -0.352% | 150,450 | -1.686% | |
| 2026-07-30 | 25.55 | 25.60 | 25.53 | 25.60 | +0.039% | 3,508 | -2.031% | |
| 2026-07-29 | 25.69 | 25.69 | 25.53 | 25.59 | -0.312% | 4,636 | -1.993% | |
| 2026-07-28 | 25.71 | 25.71 | 25.61 | 25.67 | 0.000% | 1,531 | -2.298% | |
| 2026-07-27 | 25.71 | 25.71 | 25.64 | 25.67 | +0.273% | 3,989 | -2.298% | |
| 2026-07-24 | 25.58 | 25.60 | 25.57 | 25.60 | +0.078% | 902 | -2.031% | |
| 2026-07-23 | 25.57 | 25.68 | 25.48 | 25.58 | -0.428% | 5,027 | -1.955% | |
| 2026-07-22 | 25.63 | 25.69 | 25.60 | 25.69 | +0.352% | 6,773 | -2.374% | |
| 2026-07-21 | 25.48 | 25.67 | 25.48 | 25.60 | -0.467% | 2,719 | -2.031% | |
| 2026-07-20 | 25.73 | 25.74 | 25.60 | 25.72 | -0.039% | 8,339 | -2.488% | |
| 2026-07-17 | 25.53 | 25.73 | 25.45 | 25.73 | +1.259% | 28,579 | -2.526% | |
| 2026-07-16 | 25.40 | 25.55 | 25.40 | 25.41 | -0.157% | 6,860 | -1.299% | |
| 2026-07-15 | 25.47 | 25.57 | 25.40 | 25.45 | +0.197% | 5,768 | -1.454% | |
| 2026-07-14 | 25.40 | 25.50 | 25.25 | 25.40 | -0.548% | 8,831 | -1.260% | |
| 2026-07-13 | 25.57 | 25.57 | 25.54 | 25.54 | +0.472% | 557 | -1.801% | |
| 2026-07-10 | 25.56 | 25.56 | 25.30 | 25.42 | -0.548% | 6,540 | -1.338% | |
| 2026-07-09 | 25.36 | 25.56 | 25.30 | 25.56 | +0.868% | 320,224 | -1.878% | |
| 2026-07-08 | 25.38 | 25.52 | 25.33 | 25.34 | -0.158% | 46,339 | -1.026% | |
| 2026-07-07 | 25.38 | 25.57 | 25.38 | 25.38 | -0.079% | 7,239 | -1.182% | |
| 2026-07-06 | 25.48 | 25.48 | 25.32 | 25.40 | +0.039% | 23,599 | -1.260% | |
| 2026-07-02 | 25.30 | 25.47 | 25.25 | 25.39 | +0.475% | 32,791 | -1.221% | |
| 2026-07-01 | 25.26 | 25.43 | 25.26 | 25.27 | +0.397% | 9,206 | -0.752% | |
| 2026-06-30 | 25.24 | 25.45 | 25.17 | 25.17 | +0.040% | 85,218 | -0.358% | |
| 2026-06-29 | 25.23 | 25.29 | 25.12 | 25.16 | -0.119% | 18,013 | -0.318% | |
| 2026-06-26 | 25.27 | 25.27 | 25.12 | 25.19 | -0.356% | 14,265 | -0.437% | |
| 2026-06-25 | 25.40 | 25.43 | 25.10 | 25.28 | -0.197% | 19,917 | -0.791% | |
| 2026-06-24 | 25.49 | 25.55 | 25.32 | 25.33 | -0.197% | 12,734 | -0.987% | |
| 2026-06-23 | 25.42 | 25.42 | 25.38 | 25.38 | -0.197% | 934 | -1.182% | |
| 2026-06-22 | 25.54 | 25.54 | 25.32 | 25.43 | -0.118% | 12,990 | -1.376% | |
| 2026-06-18 | 25.64 | 25.64 | 25.46 | 25.46 | -0.469% | 5,361 | -1.493% | |
| 2026-06-17 | 25.50 | 25.58 | 25.50 | 25.58 | 0.000% | 3,234 | -1.955% | |
| 2026-06-16 | 25.60 | 25.60 | 25.46 | 25.58 | +0.196% | 1,552 | -1.955% | |
| 2026-06-15 | 25.40 | 25.53 | 25.40 | 25.53 | +0.196% | 3,847 | -1.763% | |
| 2026-06-12 | 25.30 | 25.51 | 25.30 | 25.48 | +0.711% | 3,320 | -1.570% | |
| 2026-06-11 | 25.20 | 25.43 | 25.20 | 25.30 | +0.797% | 4,196 | -0.870% | |
| 2026-06-10 | 25.27 | 25.52 | 25.10 | 25.10 | -1.375% | 1,744 | -0.080% | |
| 2026-06-09 | 25.49 | 25.49 | 25.30 | 25.45 | +0.513% | 7,496 | -1.454% | |
| 2026-06-08 | 25.39 | 25.45 | 25.25 | 25.32 | -0.197% | 7,550 | -0.948% | |
| 2026-06-05 | 25.25 | 25.39 | 25.23 | 25.37 | -1.819% | 3,138 | -1.143% | Div $0.461 |
| 2026-06-04 | 25.77 | 25.84 | 25.70 | 25.84 | +0.839% | 3,690 | -2.941% | |
| 2026-06-03 | 25.52 | 25.85 | 25.52 | 25.63 | -0.136% | 5,495 | -2.127% | |
| 2026-06-02 | 25.66 | 25.66 | 25.63 | 25.66 | -0.523% | 737 | -2.260% | |
| 2026-06-01 | 25.60 | 25.85 | 25.48 | 25.80 | +0.409% | 2,566 | -2.772% | |
| 2026-05-29 | 25.96 | 25.96 | 25.69 | 25.69 | -0.758% | 8,447 | -2.374% | |
| 2026-05-28 | 25.84 | 25.95 | 25.84 | 25.89 | -0.092% | 1,360 | -3.114% | |
| 2026-05-27 | 25.92 | 25.92 | 25.91 | 25.91 | +0.387% | 1,904 | -3.203% | |
| 2026-05-26 | 25.80 | 25.90 | 25.77 | 25.81 | +0.155% | 7,761 | -2.828% | |
| 2026-05-22 | 25.80 | 25.80 | 25.77 | 25.77 | -0.387% | 499 | -2.678% | |
| 2026-05-21 | 25.76 | 25.87 | 25.76 | 25.87 | +0.077% | 3,405 | -3.054% | |
| 2026-05-20 | 25.81 | 25.85 | 25.75 | 25.85 | +0.545% | 5,023 | -2.979% | |
| 2026-05-19 | 25.82 | 25.86 | 25.69 | 25.71 | -0.194% | 3,737 | -2.450% | |
| 2026-05-18 | 25.77 | 25.77 | 25.60 | 25.76 | +0.194% | 729,221 | -2.640% | |
| 2026-05-15 | 25.73 | 25.73 | 25.71 | 25.71 | -0.695% | 880 | -2.450% | |
| 2026-05-14 | 25.79 | 25.89 | 25.69 | 25.89 | +0.817% | 3,397 | -3.128% | |
| 2026-05-13 | 25.68 | 25.68 | 25.68 | 25.68 | -1.002% | 455 | -2.336% | |
| 2026-05-12 | 25.94 | 25.94 | 25.90 | 25.94 | +0.465% | 214 | -3.315% | |
| 2026-05-11 | 25.84 | 25.92 | 25.79 | 25.82 | +0.272% | 7,323 | -2.866% | |
| 2026-05-08 | 25.75 | 25.82 | 25.63 | 25.75 | -0.348% | 4,578 | -2.602% | |
| 2026-05-07 | 25.79 | 25.89 | 25.79 | 25.84 | +0.077% | 5,571 | -2.941% | |
| 2026-05-06 | 25.83 | 25.83 | 25.82 | 25.82 | 0.000% | 1,219 | -2.866% | |
| 2026-05-05 | 25.65 | 25.84 | 25.65 | 25.82 | +0.663% | 7,096 | -2.866% | |
| 2026-05-04 | 25.94 | 25.94 | 25.65 | 25.65 | -1.194% | 1,371 | -2.222% | |
| 2026-05-01 | 25.72 | 25.96 | 25.72 | 25.96 | +0.933% | 843 | -3.389% | |
| 2026-04-30 | 25.83 | 25.83 | 25.65 | 25.72 | +0.273% | 4,124 | -2.488% | |
| 2026-04-29 | 25.69 | 25.73 | 25.65 | 25.65 | -0.389% | 3,982 | -2.222% | |
| 2026-04-28 | 25.74 | 25.75 | 25.74 | 25.75 | +0.040% | 3,870 | -2.603% | |
| 2026-04-27 | 25.73 | 25.75 | 25.65 | 25.74 | +0.195% | 6,409 | -2.564% | |
| 2026-04-24 | 25.72 | 25.75 | 25.65 | 25.69 | +0.058% | 2,855 | -2.374% | |
| 2026-04-23 | 25.67 | 25.70 | 25.65 | 25.68 | +0.293% | 7,629 | -2.317% | |
| 2026-04-22 | 25.57 | 25.60 | 25.57 | 25.60 | -0.156% | 2,378 | -2.031% | |
| 2026-04-21 | 25.46 | 25.64 | 25.46 | 25.64 | +0.593% | 4,003 | -2.184% | |
| 2026-04-20 | 25.49 | 25.49 | 25.49 | 25.49 | +0.114% | 252 | -1.604% | |
| 2026-04-17 | 25.46 | 25.59 | 25.46 | 25.46 | 0.000% | 8,269 | -1.493% | |
| 2026-04-16 | 25.67 | 25.67 | 25.46 | 25.46 | -0.547% | 2,250 | -1.493% | |
| 2026-04-15 | 25.55 | 25.73 | 25.55 | 25.60 | +0.157% | 6,418 | -2.031% | |
| 2026-04-14 | 25.60 | 25.60 | 25.42 | 25.56 | +0.314% | 20,405 | -1.878% | |
| 2026-04-13 | 25.53 | 25.53 | 25.40 | 25.48 | +0.394% | 6,039 | -1.570% | |
| 2026-04-10 | 25.43 | 25.56 | 25.38 | 25.38 | -0.039% | 32,456 | -1.182% | |
| 2026-04-09 | 25.35 | 25.40 | 25.30 | 25.39 | +0.515% | 29,703 | -1.221% | |
| 2026-04-08 | 25.42 | 25.42 | 25.26 | 25.26 | -0.551% | 7,651 | -0.713% | |
| 2026-04-07 | 25.34 | 25.41 | 25.27 | 25.40 | +0.316% | 6,623 | -1.260% | |
| 2026-04-06 | 25.29 | 25.32 | 25.25 | 25.32 | +0.238% | 4,712 | -0.948% | |
| 2026-04-02 | 25.26 | 25.30 | 25.25 | 25.26 | -0.031% | 6,507 | -0.713% | |
| 2026-04-01 | 25.20 | 25.49 | 25.11 | 25.27 | +0.869% | 4,288 | -0.743% | |
| 2026-03-31 | 25.33 | 25.43 | 25.05 | 25.05 | -1.261% | 96,394 | +0.120% | |
| 2026-03-30 | 25.35 | 25.41 | 25.28 | 25.37 | +0.356% | 5,833 | -1.143% | |
| 2026-03-27 | 25.25 | 25.38 | 25.25 | 25.28 | +0.079% | 2,313 | -0.791% | |
| 2026-03-26 | 25.32 | 25.35 | 25.25 | 25.26 | -0.237% | 13,835 | -0.713% | |
| 2026-03-25 | 25.27 | 25.43 | 25.27 | 25.32 | +0.198% | 8,848 | -0.948% | |
| 2026-03-24 | 25.20 | 25.39 | 25.15 | 25.27 | +0.278% | 22,732 | -0.752% | |
| 2026-03-23 | 25.40 | 25.43 | 25.20 | 25.20 | -0.198% | 20,614 | -0.476% | |
| 2026-03-20 | 25.42 | 25.49 | 25.23 | 25.25 | -0.679% | 47,968 | -0.673% | |
| 2026-03-19 | 25.43 | 25.43 | 25.35 | 25.42 | +0.247% | 11,885 | -1.348% | |
| 2026-03-18 | 25.50 | 25.51 | 25.30 | 25.36 | -0.039% | 14,513 | -1.104% | |
| 2026-03-17 | 25.39 | 25.51 | 25.36 | 25.37 | +0.039% | 15,929 | -1.143% | |
| 2026-03-16 | 25.38 | 25.55 | 25.35 | 25.36 | -0.157% | 20,311 | -1.104% | |
| 2026-03-13 | 25.58 | 25.58 | 25.36 | 25.40 | -0.470% | 13,781 | -1.260% | |
| 2026-03-12 | 25.55 | 25.59 | 25.46 | 25.52 | +0.157% | 7,758 | -1.724% | |
| 2026-03-11 | 25.57 | 25.60 | 25.48 | 25.48 | -0.352% | 9,354 | -1.570% | |
| 2026-03-10 | 25.45 | 25.60 | 25.45 | 25.57 | +0.353% | 4,518 | -1.916% | |
| 2026-03-09 | 25.51 | 25.68 | 25.47 | 25.48 | -0.469% | 13,540 | -1.570% | |
| 2026-03-06 | 25.43 | 25.75 | 25.35 | 25.60 | -0.967% | 25,000 | -2.031% | Div $0.461 |
| 2026-03-05 | 25.85 | 25.85 | 25.80 | 25.85 | +0.155% | 3,711 | -2.979% | |
| 2026-03-04 | 25.92 | 25.92 | 25.80 | 25.81 | -0.309% | 2,476 | -2.828% | |
| 2026-03-03 | 25.76 | 25.90 | 25.75 | 25.89 | +0.466% | 9,348 | -3.129% | |
| 2026-03-02 | 25.89 | 25.89 | 25.75 | 25.77 | -0.309% | 241,596 | -2.678% | |
| 2026-02-27 | 25.82 | 25.85 | 25.69 | 25.85 | +0.116% | 74,802 | -2.979% | |
| 2026-02-26 | 25.88 | 25.91 | 25.82 | 25.82 | +0.078% | 3,342 | -2.866% | |
| 2026-02-25 | 25.86 | 25.91 | 25.80 | 25.80 | +0.389% | 5,074 | -2.791% | |
| 2026-02-24 | 25.90 | 25.90 | 25.70 | 25.70 | -0.638% | 9,439 | -2.412% | |
| 2026-02-23 | 25.83 | 25.86 | 25.80 | 25.86 | +0.136% | 3,410 | -3.035% | |
| 2026-02-20 | 25.80 | 25.83 | 25.77 | 25.83 | +0.467% | 11,590 | -2.904% | |
| 2026-02-19 | 25.78 | 25.80 | 25.71 | 25.71 | -0.426% | 4,441 | -2.450% | |
| 2026-02-18 | 25.82 | 25.82 | 25.82 | 25.82 | +0.350% | 716 | -2.866% | |
| 2026-02-17 | 25.75 | 25.77 | 25.66 | 25.73 | +0.078% | 8,528 | -2.526% | |
| 2026-02-13 | 25.65 | 25.73 | 25.65 | 25.71 | +0.234% | 2,885 | -2.450% | |
| 2026-02-12 | 25.67 | 25.75 | 25.55 | 25.65 | -0.388% | 6,828 | -2.222% | |
| 2026-02-11 | 25.75 | 25.75 | 25.68 | 25.75 | +0.117% | 2,939 | -2.602% | |
| 2026-02-10 | 25.67 | 25.75 | 25.67 | 25.72 | +0.390% | 1,703 | -2.488% | |
| 2026-02-09 | 25.66 | 25.77 | 25.62 | 25.62 | +0.039% | 6,620 | -2.108% | |
| 2026-02-06 | 25.64 | 25.73 | 25.61 | 25.61 | -0.117% | 7,057 | -2.070% | |
| 2026-02-05 | 25.71 | 25.77 | 25.60 | 25.64 | -0.233% | 11,255 | -2.184% | |
| 2026-02-04 | 25.66 | 25.75 | 25.65 | 25.70 | 0.000% | 15,129 | -2.412% | |
| 2026-02-03 | 25.72 | 25.72 | 25.65 | 25.70 | 0.000% | 7,042 | -2.412% | |
| 2026-02-02 | 25.65 | 25.73 | 25.65 | 25.70 | +0.391% | 11,934 | -2.412% | |
| 2026-01-30 | 25.59 | 25.63 | 25.59 | 25.60 | +0.117% | 3,173 | -2.031% | |
| 2026-01-29 | 25.67 | 25.71 | 25.57 | 25.57 | -0.195% | 7,055 | -1.916% | |
| 2026-01-28 | 25.56 | 25.75 | 25.56 | 25.62 | -0.117% | 2,048 | -2.108% | |
| 2026-01-27 | 25.61 | 25.73 | 25.61 | 25.65 | -0.039% | 1,801 | -2.222% | |
| 2026-01-26 | 25.71 | 25.79 | 25.66 | 25.66 | +0.039% | 13,272 | -2.260% | |
| 2026-01-23 | 25.63 | 25.75 | 25.63 | 25.65 | -0.272% | 8,942 | -2.222% | |
| 2026-01-22 | 25.59 | 25.75 | 25.59 | 25.72 | +0.273% | 6,237 | -2.488% | |
| 2026-01-21 | 25.54 | 25.66 | 25.54 | 25.65 | +0.352% | 11,100 | -2.222% | |
| 2026-01-20 | 25.60 | 25.62 | 25.50 | 25.56 | -0.156% | 19,317 | -1.878% | |
| 2026-01-16 | 25.68 | 25.73 | 25.60 | 25.60 | -0.156% | 52,919 | -2.031% | |
| 2026-01-15 | 25.67 | 25.69 | 25.64 | 25.64 | -0.078% | 8,123 | -2.184% | |
| 2026-01-14 | 25.64 | 25.69 | 25.62 | 25.66 | +0.234% | 26,966 | -2.260% | |
| 2026-01-13 | 25.64 | 25.69 | 25.60 | 25.60 | 0.000% | 17,095 | -2.031% | |
| 2026-01-12 | 25.60 | 25.65 | 25.60 | 25.60 | -0.039% | 17,045 | -2.031% | |
| 2026-01-09 | 25.63 | 25.68 | 25.60 | 25.61 | +0.039% | 12,488 | -2.070% | |
| 2026-01-08 | 25.63 | 25.69 | 25.58 | 25.60 | -0.156% | 10,270 | -2.031% | |
| 2026-01-07 | 25.57 | 25.64 | 25.52 | 25.64 | +0.510% | 202,307 | -2.184% | |
| 2026-01-06 | 25.51 | 25.64 | 25.51 | 25.51 | -0.235% | 45,102 | -1.686% | |
| 2026-01-05 | 25.68 | 25.68 | 25.45 | 25.57 | -0.467% | 107,789 | -1.916% | |
| 2026-01-02 | 25.72 | 25.76 | 25.66 | 25.69 | -0.388% | 17,135 | -2.374% | |
| 2025-12-31 | 25.93 | 26.03 | 25.79 | 25.79 | -0.540% | 420,560 | -2.753% | |
| 2025-12-30 | 25.88 | 25.99 | 25.88 | 25.93 | +0.019% | 75,166 | -3.278% | |
| 2025-12-29 | 25.90 | 25.96 | 25.87 | 25.93 | -0.096% | 12,381 | -3.259% | |
| 2025-12-26 | 25.80 | 25.95 | 25.78 | 25.95 | +0.894% | 20,599 | -3.353% | |
| 2025-12-24 | 25.72 | 25.82 | 25.69 | 25.72 | +0.117% | 23,462 | -2.488% | |
| 2025-12-23 | 25.67 | 25.74 | 25.65 | 25.69 | +0.352% | 16,845 | -2.374% | |
| 2025-12-22 | 25.60 | 25.73 | 25.56 | 25.60 | -0.137% | 38,752 | -2.031% | |
| 2025-12-19 | 25.61 | 25.70 | 25.61 | 25.64 | +0.215% | 17,067 | -2.165% | |
| 2025-12-18 | 25.60 | 25.65 | 25.58 | 25.58 | +0.117% | 11,115 | -1.955% | |
| 2025-12-17 | 25.45 | 25.59 | 25.45 | 25.55 | +0.591% | 18,878 | -1.840% | |
| 2025-12-16 | 25.45 | 25.48 | 25.38 | 25.40 | +0.039% | 21,844 | -1.260% | |
| 2025-12-15 | 25.62 | 25.62 | 25.30 | 25.39 | -1.741% | 82,128 | -1.221% | Div $0.533 |
| 2025-12-12 | 25.89 | 25.89 | 25.83 | 25.84 | +0.039% | 11,279 | -2.941% | |
| 2025-12-11 | 25.78 | 25.87 | 25.78 | 25.83 | +0.311% | 10,540 | -2.904% | |
| 2025-12-10 | 25.75 | 25.95 | 25.74 | 25.75 | 0.000% | 48,233 | -2.602% | |
| 2025-12-09 | 25.75 | 25.84 | 25.72 | 25.75 | 0.000% | 9,618 | -2.602% | |
| 2025-12-08 | 25.75 | 25.89 | 25.73 | 25.75 | -0.194% | 56,092 | -2.602% | |
| 2025-12-05 | 25.77 | 25.81 | 25.75 | 25.80 | +0.117% | 16,122 | -2.791% | |
| 2025-12-04 | 25.76 | 25.81 | 25.75 | 25.77 | -0.039% | 17,491 | -2.677% | |
| 2025-12-03 | 25.78 | 25.89 | 25.76 | 25.78 | 0.000% | 53,873 | -2.715% | |
| 2025-12-02 | 25.85 | 25.91 | 25.74 | 25.78 | +0.019% | 23,770 | -2.715% | |
| 2025-12-01 | 25.77 | 25.81 | 25.76 | 25.77 | -0.019% | 55,990 | -2.696% | |
| 2025-11-28 | 25.85 | 25.85 | 25.78 | 25.78 | +0.039% | 19,065 | -2.715% | |
| 2025-11-26 | 25.78 | 25.92 | 25.71 | 25.77 | -0.039% | 10,793 | -2.678% | |
| 2025-11-25 | 25.73 | 25.86 | 25.70 | 25.78 | +0.311% | 35,194 | -2.715% | |
| 2025-11-24 | 25.65 | 26.00 | 25.65 | 25.70 | +0.195% | 91,091 | -2.412% | |
| 2025-11-21 | 25.62 | 25.67 | 25.61 | 25.65 | +0.195% | 17,789 | -2.222% | |
| 2025-11-20 | 25.62 | 25.64 | 25.60 | 25.60 | -0.078% | 14,275 | -2.031% | |
| 2025-11-19 | 25.60 | 25.75 | 25.60 | 25.62 | +0.235% | 34,391 | -2.108% | |
| 2025-11-18 | 25.56 | 25.64 | 25.51 | 25.56 | +0.275% | 40,581 | -1.878% | |
| 2025-11-17 | 25.50 | 25.55 | 25.45 | 25.49 | -0.234% | 69,469 | -1.608% | |
| 2025-11-14 | 25.60 | 25.60 | 25.49 | 25.55 | +0.235% | 114,959 | -1.839% | |
| 2025-11-13 | 25.58 | 25.58 | 25.48 | 25.49 | 0.000% | 20,977 | -1.608% | |
| 2025-11-12 | 25.49 | 25.54 | 25.47 | 25.49 | +0.060% | 110,068 | -1.608% | |
| 2025-11-11 | 25.45 | 25.59 | 25.45 | 25.47 | -0.001% | 144,385 | -1.550% | |
| 2025-11-10 | 25.52 | 25.52 | 25.45 | 25.48 | -0.020% | 9,896 | -1.551% | |
| 2025-11-07 | 25.50 | 25.56 | 25.47 | 25.48 | +0.079% | 21,720 | -1.570% | |
| 2025-11-06 | 25.40 | 25.57 | 25.40 | 25.46 | +0.039% | 27,553 | -1.493% | |
| 2025-11-05 | 25.43 | 25.49 | 25.43 | 25.45 | -0.039% | 150,870 | -1.454% | |
| 2025-11-04 | 25.45 | 25.51 | 25.41 | 25.46 | -0.078% | 24,062 | -1.493% | |
| 2025-11-03 | 25.56 | 25.56 | 25.40 | 25.48 | -0.157% | 81,888 | -1.570% | |
| 2025-10-31 | 25.62 | 25.64 | 25.46 | 25.52 | -0.196% | 1,193,419 | -1.724% | |
| 2025-10-30 | 25.62 | 25.62 | 25.56 | 25.57 | -0.195% | 68,617 | -1.916% | |
| 2025-10-29 | 25.55 | 25.62 | 25.54 | 25.62 | +0.156% | 24,217 | -2.108% | |
| 2025-10-28 | 25.58 | 25.63 | 25.56 | 25.58 | 0.000% | 136,701 | -1.955% | |
| 2025-10-27 | 25.60 | 25.72 | 25.55 | 25.58 | +0.039% | 401,981 | -1.955% | |
| 2025-10-24 | 25.66 | 25.66 | 25.56 | 25.57 | -0.088% | 33,832 | -1.916% | |
| 2025-10-23 | 25.64 | 25.74 | 25.57 | 25.59 | -0.029% | 113,527 | -2.003% | |
| 2025-10-22 | 25.64 | 25.68 | 25.55 | 25.60 | -0.078% | 79,091 | -2.031% | |
| 2025-10-21 | 25.58 | 25.64 | 25.58 | 25.62 | +0.156% | 32,287 | -2.108% | |
| 2025-10-20 | 25.62 | 25.62 | 25.50 | 25.58 | +0.392% | 97,457 | -1.955% | |
| 2025-10-17 | 25.49 | 25.57 | 25.41 | 25.48 | +0.118% | 54,410 | -1.570% | |
| 2025-10-16 | 25.60 | 25.60 | 25.38 | 25.45 | -0.508% | 94,693 | -1.454% | |
| 2025-10-15 | 25.64 | 25.65 | 25.55 | 25.58 | 0.000% | 65,771 | -1.955% | |
| 2025-10-14 | 25.60 | 25.60 | 25.55 | 25.58 | -0.078% | 63,118 | -1.955% | |
| 2025-10-13 | 25.58 | 25.60 | 25.53 | 25.60 | +0.117% | 94,563 | -2.031% | |
| 2025-10-10 | 25.64 | 25.65 | 25.53 | 25.57 | -0.039% | 81,164 | -1.916% | |
| 2025-10-09 | 25.63 | 25.65 | 25.55 | 25.58 | -0.137% | 139,184 | -1.955% | |
| 2025-10-08 | 25.64 | 25.70 | 25.55 | 25.61 | +0.020% | 24,742 | -2.089% | |
| 2025-10-07 | 25.55 | 25.64 | 25.55 | 25.61 | +0.039% | 95,957 | -2.070% | |
| 2025-10-06 | 25.51 | 25.67 | 25.50 | 25.60 | 0.000% | 74,022 | -2.031% |