Citizens Financial Group Inc (CFG.PI) stock
CFG.PINYSEState Commercial BanksFiscal year ends December 31Also trades as CFG, CFG.PE, CFG.PH
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/308% above fair value
$23.88+0.02 (+0.08%)
Close on Oct 30, 2026Market cap $26.88BP/E 13.8Yield 2.70%
Price history
Citizens Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.88
+0.08% on the day
52-week range
$23.61 – $25.91
-7.8% from the high
Change over 52 weeks
-6.1%
From $25.42 on Oct 30, 2025
Average volume
35,341
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.81 | $24.00 | $23.76 | $23.88 | +0.08% | 28,636 |
| Oct 29, 2026 | $23.95 | $24.02 | $23.77 | $23.86 | -0.04% | 17,751 |
| Oct 28, 2026 | $23.83 | $24.00 | $23.80 | $23.87 | -0.13% | 35,569 |
| Oct 27, 2026 | $23.90 | $24.00 | $23.80 | $23.90 | +0.08% | 35,493 |
| Oct 26, 2026 | $24.06 | $24.18 | $23.77 | $23.88 | -0.17% | 20,146 |
| Oct 23, 2026 | $23.92 | $24.18 | $23.86 | $23.92 | +0.04% | 19,633 |
| Oct 22, 2026 | $24.00 | $24.18 | $23.78 | $23.91 | -0.38% | 20,153 |
| Oct 21, 2026 | $24.07 | $24.07 | $23.88 | $24.00 | +0.17% | 20,566 |
| Oct 20, 2026 | $23.92 | $24.11 | $23.88 | $23.96 | -0.04% | 30,343 |
| Oct 19, 2026 | $24.10 | $24.12 | $23.88 | $23.97 | -0.54% | 26,732 |
| Oct 16, 2026 | $24.27 | $24.31 | $23.81 | $24.10 | -0.54% | 86,347 |
| Oct 15, 2026 | $23.99 | $24.31 | $23.98 | $24.23 | +1.30% | 133,101 |
| Oct 14, 2026 | $24.00 | $24.14 | $23.82 | $23.92 | -0.54% | 16,675 |
| Oct 13, 2026 | $24.05 | $24.16 | $23.85 | $24.05 | +0.00% | 15,645 |
| Oct 12, 2026 | $24.07 | $24.20 | $23.79 | $24.05 | +0.33% | 16,876 |
| Oct 9, 2026 | $24.00 | $24.04 | $23.92 | $23.97 | +0.21% | 31,286 |
| Oct 8, 2026 | $24.01 | $24.01 | $23.82 | $23.92 | +0.08% | 18,193 |
| Oct 7, 2026 | $23.90 | $24.07 | $23.80 | $23.90 | -0.75% | 32,024 |
| Oct 6, 2026 | $24.11 | $24.35 | $23.74 | $24.08 | +0.50% | 26,358 |
| Oct 5, 2026 | $23.95 | $24.32 | $23.76 | $23.96 | -0.29% | 36,113 |
| Oct 2, 2026 | $24.12 | $24.35 | $23.89 | $24.03 | 0.00% | 29,150 |
| Oct 1, 2026 | $23.95 | $24.13 | $23.77 | $24.03 | +0.54% | 24,040 |
| Sep 30, 2026 | $24.20 | $24.20 | $23.61 | $23.90 | -0.75% | 80,860 |
| Sep 29, 2026 | $24.23 | $24.23 | $23.92 | $24.08 | -0.12% | 24,454 |
| Sep 28, 2026 | $24.25 | $24.34 | $23.93 | $24.11 | -0.54% | 15,935 |
| Sep 25, 2026 | $24.36 | $24.36 | $24.06 | $24.24 | -0.08% | 79,448 |
| Sep 24, 2026 | $24.13 | $24.28 | $24.13 | $24.26 | +0.04% | 28,268 |
| Sep 23, 2026 | $24.43 | $24.49 | $24.20 | $24.25 | -0.70% | 28,012 |
| Sep 22, 2026 | $24.42 | $24.53 | $24.33 | $24.42 | -0.20% | 20,842 |
| Sep 21, 2026 | $24.73 | $24.76 | $24.42 | $24.47 | -1.57% | 31,352 |
| Sep 18, 2026 | $25.05 | $25.05 | $24.84 | $24.86 | -0.56% | 9,077 |
| Sep 17, 2026 | $25.00 | $25.00 | $24.90 | $25.00 | +0.48% | 30,648 |
| Sep 16, 2026 | $24.88 | $25.00 | $24.74 | $24.88 | +0.44% | 172,885 |
| Sep 15, 2026 | $24.86 | $24.86 | $24.69 | $24.77 | -0.20% | 23,453 |
| Sep 14, 2026 | $24.88 | $24.88 | $24.60 | $24.82 | +0.12% | 86,549 |
| Sep 11, 2026 | $24.90 | $24.90 | $24.72 | $24.79 | +0.16% | 26,124 |
| Sep 10, 2026 | $24.74 | $24.76 | $24.59 | $24.75 | -0.20% | 88,805 |
| Sep 9, 2026 | $24.73 | $24.84 | $24.71 | $24.80 | -0.33% | 124,933 |
| Sep 8, 2026 | $24.97 | $24.98 | $24.84 | $24.88 | -0.03% | 8,280 |
| Sep 4, 2026 | $24.91 | $24.91 | $24.77 | $24.89 | +0.20% | 4,314 |
| Sep 3, 2026 | $24.80 | $25.00 | $24.80 | $24.84 | +0.14% | 10,828 |
| Sep 2, 2026 | $24.82 | $24.92 | $24.74 | $24.81 | +0.02% | 19,753 |
| Sep 1, 2026 | $24.82 | $24.82 | $24.56 | $24.80 | -0.04% | 61,038 |
| Aug 31, 2026 | $24.77 | $24.94 | $24.75 | $24.81 | -0.22% | 29,312 |
| Aug 28, 2026 | $24.89 | $24.89 | $24.80 | $24.87 | +0.06% | 4,489 |
| Aug 27, 2026 | $24.86 | $24.86 | $24.80 | $24.85 | +0.04% | 8,836 |
| Aug 26, 2026 | $24.94 | $24.94 | $24.78 | $24.84 | -0.16% | 6,985 |
| Aug 25, 2026 | $24.88 | $24.94 | $24.75 | $24.88 | +0.15% | 64,194 |
| Aug 24, 2026 | $24.84 | $24.85 | $24.74 | $24.84 | +0.30% | 12,551 |
| Aug 21, 2026 | $24.64 | $24.83 | $24.64 | $24.77 | +0.04% | 20,440 |
| Aug 20, 2026 | $24.87 | $24.87 | $24.70 | $24.76 | -0.24% | 100,873 |
| Aug 19, 2026 | $24.96 | $24.96 | $24.75 | $24.82 | +0.08% | 121,770 |
| Aug 18, 2026 | $24.78 | $24.86 | $24.60 | $24.80 | +0.20% | 16,922 |
| Aug 17, 2026 | $24.80 | $24.85 | $24.75 | $24.75 | -0.16% | 9,432 |
| Aug 14, 2026 | $25.60 | $25.60 | $24.79 | $24.79 | -0.08% | 11,468 |
| Aug 13, 2026 | $24.80 | $24.89 | $24.78 | $24.81 | +0.08% | 11,054 |
| Aug 12, 2026 | $24.85 | $24.90 | $24.78 | $24.79 | -0.16% | 29,752 |
| Aug 11, 2026 | $24.91 | $24.92 | $24.75 | $24.83 | -0.32% | 14,751 |
| Aug 10, 2026 | $24.85 | $24.91 | $24.80 | $24.91 | 0.00% | 12,440 |
| Aug 7, 2026 | $24.91 | $24.93 | $24.82 | $24.91 | +0.08% | 8,292 |
| Aug 6, 2026 | $24.92 | $24.92 | $24.80 | $24.89 | -0.04% | 11,622 |
| Aug 5, 2026 | $24.92 | $24.94 | $24.84 | $24.90 | +0.12% | 197,155 |
| Aug 4, 2026 | $24.93 | $24.93 | $24.79 | $24.87 | -0.08% | 46,711 |
| Aug 3, 2026 | $24.88 | $24.92 | $24.79 | $24.89 | +0.40% | 149,980 |
| Jul 31, 2026 | $24.80 | $24.89 | $24.78 | $24.79 | -0.36% | 46,381 |
| Jul 30, 2026 | $24.80 | $24.88 | $24.77 | $24.88 | +0.40% | 16,889 |
| Jul 29, 2026 | $24.87 | $24.87 | $24.70 | $24.78 | -0.14% | 15,077 |
| Jul 28, 2026 | $24.88 | $24.88 | $24.76 | $24.82 | -0.18% | 22,007 |
| Jul 27, 2026 | $24.93 | $24.93 | $24.75 | $24.86 | +0.08% | 20,231 |
| Jul 24, 2026 | $24.88 | $24.88 | $24.75 | $24.84 | 0.00% | 27,111 |
| Jul 23, 2026 | $24.80 | $24.89 | $24.69 | $24.84 | -0.24% | 19,858 |
| Jul 22, 2026 | $24.93 | $24.97 | $24.81 | $24.90 | -0.04% | 18,438 |
| Jul 21, 2026 | $24.98 | $24.98 | $24.88 | $24.91 | -0.28% | 22,031 |
| Jul 20, 2026 | $25.04 | $25.05 | $24.83 | $24.98 | -0.24% | 83,417 |
| Jul 17, 2026 | $24.99 | $25.04 | $24.96 | $25.04 | +0.20% | 13,334 |
| Jul 16, 2026 | $24.99 | $25.03 | $24.95 | $24.99 | +0.04% | 12,054 |
| Jul 15, 2026 | $25.05 | $25.05 | $24.93 | $24.98 | -0.08% | 12,811 |
| Jul 14, 2026 | $24.94 | $25.00 | $24.94 | $25.00 | 0.00% | 6,397 |
| Jul 13, 2026 | $24.96 | $25.00 | $24.92 | $25.00 | -0.16% | 11,121 |
| Jul 10, 2026 | $25.04 | $25.05 | $24.96 | $25.04 | +0.04% | 7,818 |
| Jul 9, 2026 | $24.99 | $25.03 | $24.97 | $25.03 | +0.20% | 19,546 |
| Jul 8, 2026 | $25.03 | $25.03 | $24.94 | $24.98 | +0.02% | 11,068 |
| Jul 7, 2026 | $25.04 | $25.04 | $24.95 | $24.98 | -0.26% | 9,316 |
| Jul 6, 2026 | $25.06 | $25.07 | $25.00 | $25.04 | +0.20% | 4,083 |
| Jul 2, 2026 | $24.93 | $24.99 | $24.89 | $24.99 | +0.81% | 13,160 |
| Jul 1, 2026 | $24.78 | $24.85 | $24.64 | $24.79 | +0.04% | 9,670 |
| Jun 30, 2026 | $24.75 | $24.84 | $24.64 | $24.78 | +0.16% | 115,427 |
| Jun 29, 2026 | $24.71 | $24.74 | $24.65 | $24.74 | 0.00% | 18,757 |
| Jun 26, 2026 | $24.67 | $24.75 | $24.64 | $24.74 | +0.12% | 15,736 |
| Jun 25, 2026 | $24.85 | $24.85 | $24.66 | $24.71 | -0.28% | 23,227 |
| Jun 24, 2026 | $24.83 | $24.83 | $24.70 | $24.78 | +0.20% | 20,065 |
| Jun 23, 2026 | $24.80 | $24.80 | $24.70 | $24.73 | -0.48% | 33,761 |
| Jun 22, 2026 | $25.05 | $25.05 | $24.81 | $24.85 | -0.44% | 34,058 |
| Jun 18, 2026 | $24.91 | $25.11 | $24.90 | $24.96 | -1.27% | 15,597 |
| Jun 17, 2026 | $25.38 | $25.42 | $25.28 | $25.28 | -0.28% | 8,769 |
| Jun 16, 2026 | $25.42 | $25.42 | $25.31 | $25.35 | -0.06% | 55,323 |
| Jun 15, 2026 | $25.26 | $25.39 | $25.11 | $25.37 | +0.81% | 33,488 |
| Jun 12, 2026 | $25.17 | $25.20 | $25.08 | $25.16 | +0.16% | 10,710 |
| Jun 11, 2026 | $25.03 | $25.12 | $25.03 | $25.12 | +0.28% | 10,029 |
| Jun 10, 2026 | $25.13 | $25.13 | $25.02 | $25.05 | -0.28% | 11,419 |
| Jun 9, 2026 | $25.19 | $25.19 | $25.08 | $25.12 | -0.24% | 58,384 |
| Jun 8, 2026 | $25.31 | $25.31 | $25.10 | $25.18 | -0.08% | 7,855 |
| Jun 5, 2026 | $25.17 | $25.20 | $25.12 | $25.20 | -0.51% | 14,481 |
| Jun 4, 2026 | $25.32 | $25.35 | $25.20 | $25.33 | +0.04% | 10,279 |
| Jun 3, 2026 | $25.41 | $25.41 | $25.19 | $25.32 | -0.43% | 12,701 |
| Jun 2, 2026 | $25.44 | $25.44 | $25.27 | $25.43 | +0.20% | 8,525 |
| Jun 1, 2026 | $25.37 | $25.40 | $25.32 | $25.38 | +0.16% | 111,441 |
| May 29, 2026 | $25.44 | $25.44 | $25.20 | $25.34 | -0.43% | 1,439,922 |
| May 28, 2026 | $25.57 | $25.57 | $25.42 | $25.45 | -0.20% | 361,606 |
| May 27, 2026 | $25.49 | $25.50 | $25.38 | $25.50 | +0.08% | 6,757 |
| May 26, 2026 | $25.48 | $25.48 | $25.39 | $25.48 | +0.43% | 6,140 |
| May 22, 2026 | $25.48 | $25.48 | $25.35 | $25.37 | -0.47% | 5,718 |
| May 21, 2026 | $25.52 | $25.55 | $25.29 | $25.49 | -0.14% | 19,183 |
| May 20, 2026 | $25.44 | $25.55 | $25.36 | $25.53 | +0.45% | 17,604 |
| May 19, 2026 | $25.46 | $25.46 | $25.36 | $25.41 | -0.55% | 21,551 |
| May 18, 2026 | $25.58 | $25.58 | $25.43 | $25.55 | +0.16% | 11,473 |
| May 15, 2026 | $25.44 | $25.55 | $25.25 | $25.51 | -0.16% | 27,579 |
| May 14, 2026 | $25.49 | $25.56 | $25.43 | $25.55 | +0.35% | 23,627 |
| May 13, 2026 | $25.34 | $25.47 | $25.33 | $25.46 | +0.28% | 14,438 |
| May 12, 2026 | $25.33 | $25.41 | $25.17 | $25.39 | +0.24% | 22,512 |
| May 11, 2026 | $25.30 | $25.33 | $25.17 | $25.33 | +0.36% | 40,425 |
| May 8, 2026 | $25.10 | $25.24 | $25.10 | $25.24 | +0.68% | 8,940 |
| May 7, 2026 | $25.14 | $25.14 | $25.03 | $25.07 | -0.16% | 7,723 |
| May 6, 2026 | $25.15 | $25.18 | $25.10 | $25.11 | +0.04% | 21,889 |
| May 5, 2026 | $25.10 | $25.17 | $25.00 | $25.10 | +0.12% | 11,382 |
| May 4, 2026 | $25.20 | $25.20 | $25.01 | $25.07 | -0.40% | 9,854 |
| May 1, 2026 | $25.16 | $25.25 | $25.12 | $25.17 | -0.16% | 14,583 |
| Apr 30, 2026 | $25.21 | $25.21 | $25.11 | $25.21 | +0.24% | 46,804 |
| Apr 29, 2026 | $25.22 | $25.22 | $25.06 | $25.15 | -0.24% | 39,112 |
| Apr 28, 2026 | $25.24 | $25.24 | $25.16 | $25.21 | -0.12% | 5,021 |
| Apr 27, 2026 | $25.27 | $25.27 | $25.11 | $25.24 | -0.04% | 16,448 |
| Apr 24, 2026 | $25.33 | $25.33 | $25.16 | $25.25 | -0.16% | 16,668 |
| Apr 23, 2026 | $25.32 | $25.32 | $25.22 | $25.29 | +0.08% | 8,690 |
| Apr 22, 2026 | $25.27 | $25.27 | $25.13 | $25.27 | -0.08% | 21,884 |
| Apr 21, 2026 | $25.24 | $25.29 | $25.11 | $25.29 | +0.32% | 18,758 |
| Apr 20, 2026 | $25.14 | $25.24 | $25.05 | $25.21 | +0.24% | 56,716 |
| Apr 17, 2026 | $25.14 | $25.19 | $25.08 | $25.15 | +0.20% | 50,148 |
| Apr 16, 2026 | $25.10 | $25.13 | $25.03 | $25.10 | +0.07% | 27,619 |
| Apr 15, 2026 | $25.07 | $25.15 | $25.05 | $25.08 | +0.13% | 32,409 |
| Apr 14, 2026 | $25.10 | $25.10 | $25.03 | $25.05 | -0.04% | 20,627 |
| Apr 13, 2026 | $25.10 | $25.10 | $25.04 | $25.06 | -0.16% | 5,132 |
| Apr 10, 2026 | $25.02 | $25.13 | $24.98 | $25.10 | +0.48% | 17,212 |
| Apr 9, 2026 | $24.96 | $24.99 | $24.82 | $24.98 | +0.24% | 16,671 |
| Apr 8, 2026 | $25.13 | $25.13 | $24.85 | $24.92 | -0.52% | 42,716 |
| Apr 7, 2026 | $24.99 | $25.05 | $24.85 | $25.05 | +0.32% | 15,672 |
| Apr 6, 2026 | $24.98 | $24.98 | $24.93 | $24.97 | +0.12% | 8,893 |
| Apr 2, 2026 | $24.89 | $24.99 | $24.87 | $24.94 | +0.16% | 11,485 |
| Apr 1, 2026 | $24.99 | $24.99 | $24.78 | $24.90 | +0.16% | 31,030 |
| Mar 31, 2026 | $24.98 | $25.10 | $24.77 | $24.86 | -0.44% | 154,534 |
| Mar 30, 2026 | $25.00 | $25.00 | $24.89 | $24.97 | +0.12% | 18,219 |
| Mar 27, 2026 | $25.05 | $25.05 | $24.90 | $24.94 | -0.48% | 13,936 |
| Mar 26, 2026 | $25.08 | $25.08 | $24.93 | $25.06 | -0.08% | 49,653 |
| Mar 25, 2026 | $25.16 | $25.16 | $24.95 | $25.08 | +0.16% | 7,831 |
| Mar 24, 2026 | $24.89 | $25.10 | $24.89 | $25.04 | -0.08% | 19,079 |
| Mar 23, 2026 | $24.99 | $25.06 | $24.85 | $25.06 | +1.05% | 39,936 |
| Mar 20, 2026 | $24.95 | $25.10 | $24.75 | $24.80 | -2.13% | 37,852 |
| Mar 19, 2026 | $25.28 | $25.34 | $25.15 | $25.34 | +0.28% | 50,966 |
| Mar 18, 2026 | $25.27 | $25.31 | $25.13 | $25.27 | 0.00% | 18,094 |
| Mar 17, 2026 | $25.20 | $25.27 | $25.11 | $25.27 | +0.40% | 17,639 |
| Mar 16, 2026 | $25.14 | $25.30 | $25.11 | $25.17 | +0.24% | 39,005 |
| Mar 13, 2026 | $25.38 | $25.45 | $25.08 | $25.11 | -0.48% | 16,465 |
| Mar 12, 2026 | $25.29 | $25.32 | $25.19 | $25.23 | -0.24% | 18,041 |
| Mar 11, 2026 | $25.44 | $25.44 | $25.24 | $25.29 | -0.59% | 26,411 |
| Mar 10, 2026 | $25.55 | $25.55 | $25.38 | $25.44 | +0.24% | 21,783 |
| Mar 9, 2026 | $25.37 | $25.51 | $25.32 | $25.38 | -0.08% | 12,399 |
| Mar 6, 2026 | $25.48 | $25.48 | $25.33 | $25.40 | -0.31% | 10,099 |
| Mar 5, 2026 | $25.51 | $25.66 | $25.35 | $25.48 | -0.12% | 26,982 |
| Mar 4, 2026 | $25.63 | $25.63 | $25.46 | $25.51 | +0.04% | 8,066 |
| Mar 3, 2026 | $25.47 | $25.50 | $25.20 | $25.50 | -0.16% | 10,829 |
| Mar 2, 2026 | $25.55 | $25.60 | $25.41 | $25.54 | +0.12% | 20,336 |
| Feb 27, 2026 | $25.61 | $25.61 | $25.32 | $25.51 | -0.45% | 84,486 |
| Feb 26, 2026 | $25.63 | $25.66 | $25.54 | $25.63 | -0.06% | 19,502 |
| Feb 25, 2026 | $25.65 | $25.68 | $25.53 | $25.64 | +0.16% | 15,095 |
| Feb 24, 2026 | $25.64 | $25.64 | $25.50 | $25.60 | +0.08% | 8,027 |
| Feb 23, 2026 | $25.72 | $25.72 | $25.52 | $25.58 | -0.16% | 9,484 |
| Feb 20, 2026 | $25.69 | $25.71 | $25.61 | $25.62 | -0.08% | 10,346 |
| Feb 19, 2026 | $25.64 | $25.65 | $25.58 | $25.64 | +0.20% | 10,745 |
| Feb 18, 2026 | $25.74 | $25.74 | $25.56 | $25.59 | -0.23% | 19,746 |
| Feb 17, 2026 | $25.60 | $25.70 | $25.45 | $25.65 | +0.16% | 27,852 |
| Feb 13, 2026 | $25.61 | $25.63 | $25.43 | $25.61 | +0.39% | 13,744 |
| Feb 12, 2026 | $25.48 | $25.56 | $25.45 | $25.51 | 0.00% | 6,487 |
| Feb 11, 2026 | $25.58 | $25.59 | $25.50 | $25.51 | 0.00% | 6,373 |
| Feb 10, 2026 | $25.49 | $25.55 | $25.43 | $25.51 | +0.31% | 10,068 |
| Feb 9, 2026 | $25.54 | $25.54 | $25.43 | $25.43 | -0.27% | 31,119 |
| Feb 6, 2026 | $25.52 | $25.54 | $25.50 | $25.50 | -0.08% | 12,021 |
| Feb 5, 2026 | $25.52 | $25.52 | $25.48 | $25.52 | 0.00% | 13,606 |
| Feb 4, 2026 | $25.53 | $25.53 | $25.40 | $25.52 | +0.06% | 82,740 |
| Feb 3, 2026 | $25.50 | $25.53 | $25.47 | $25.51 | +0.02% | 20,471 |
| Feb 2, 2026 | $25.50 | $25.50 | $25.41 | $25.50 | -0.20% | 11,467 |
| Jan 30, 2026 | $25.42 | $25.55 | $25.40 | $25.55 | +0.51% | 92,282 |
| Jan 29, 2026 | $25.43 | $25.43 | $25.36 | $25.42 | -0.14% | 22,402 |
| Jan 28, 2026 | $25.37 | $25.46 | $25.37 | $25.46 | +0.06% | 24,175 |
| Jan 27, 2026 | $25.48 | $25.48 | $25.37 | $25.44 | -0.08% | 25,739 |
| Jan 26, 2026 | $25.51 | $25.51 | $25.44 | $25.46 | -0.04% | 19,702 |
| Jan 23, 2026 | $25.46 | $25.49 | $25.37 | $25.47 | 0.00% | 13,591 |
| Jan 22, 2026 | $25.43 | $25.52 | $25.42 | $25.47 | +0.47% | 15,171 |
| Jan 21, 2026 | $25.36 | $25.41 | $25.26 | $25.35 | -0.04% | 18,705 |
| Jan 20, 2026 | $25.34 | $25.36 | $25.22 | $25.36 | -0.16% | 25,135 |
| Jan 16, 2026 | $25.45 | $25.47 | $25.34 | $25.40 | -0.27% | 5,135 |
| Jan 15, 2026 | $25.38 | $25.47 | $25.30 | $25.47 | +0.59% | 21,472 |
| Jan 14, 2026 | $25.34 | $25.36 | $25.31 | $25.32 | -0.08% | 4,928 |
| Jan 13, 2026 | $25.35 | $25.36 | $25.29 | $25.34 | 0.00% | 9,237 |
| Jan 12, 2026 | $25.35 | $25.38 | $25.28 | $25.34 | 0.00% | 34,651 |
| Jan 9, 2026 | $25.38 | $25.38 | $25.27 | $25.34 | +0.08% | 19,593 |
| Jan 8, 2026 | $25.33 | $25.38 | $25.28 | $25.32 | -0.04% | 9,667 |
| Jan 7, 2026 | $25.38 | $25.38 | $25.26 | $25.33 | -0.12% | 34,405 |
| Jan 6, 2026 | $25.38 | $25.40 | $25.30 | $25.36 | +0.02% | 14,965 |
| Jan 5, 2026 | $25.42 | $25.42 | $25.30 | $25.36 | -0.14% | 13,326 |
| Jan 2, 2026 | $25.40 | $25.41 | $25.32 | $25.39 | 0.00% | 24,819 |
| Dec 31, 2025 | $25.58 | $25.62 | $25.39 | $25.39 | -0.78% | 621,015 |
| Dec 30, 2025 | $25.39 | $25.71 | $25.35 | $25.59 | +0.79% | 145,584 |
| Dec 29, 2025 | $25.31 | $25.40 | $25.26 | $25.39 | +0.36% | 39,157 |
| Dec 26, 2025 | $25.35 | $25.35 | $25.25 | $25.30 | -0.08% | 39,948 |
| Dec 24, 2025 | $25.28 | $25.34 | $25.24 | $25.32 | +0.08% | 22,008 |
| Dec 23, 2025 | $25.27 | $25.30 | $25.22 | $25.30 | +0.12% | 15,030 |
| Dec 22, 2025 | $25.33 | $25.33 | $25.16 | $25.27 | -2.24% | 612,426 |
| Dec 19, 2025 | $25.85 | $25.91 | $25.79 | $25.85 | 0.00% | 792,707 |
| Dec 18, 2025 | $25.81 | $25.89 | $25.76 | $25.85 | +0.35% | 73,128 |
| Dec 17, 2025 | $25.77 | $25.78 | $25.66 | $25.76 | -0.08% | 11,531 |
| Dec 16, 2025 | $25.72 | $25.78 | $25.65 | $25.78 | +0.47% | 120,582 |
| Dec 15, 2025 | $25.66 | $25.70 | $25.61 | $25.66 | -0.08% | 37,222 |
| Dec 12, 2025 | $25.60 | $25.70 | $25.59 | $25.68 | +0.16% | 18,059 |
| Dec 11, 2025 | $25.74 | $25.76 | $25.63 | $25.64 | -0.27% | 63,150 |
| Dec 10, 2025 | $25.61 | $25.73 | $25.54 | $25.71 | +0.45% | 28,740 |
| Dec 9, 2025 | $25.57 | $25.60 | $25.50 | $25.59 | +0.25% | 88,910 |
| Dec 8, 2025 | $25.56 | $25.57 | $25.47 | $25.53 | 0.00% | 41,942 |
| Dec 5, 2025 | $25.56 | $25.56 | $25.51 | $25.53 | -0.08% | 13,794 |
| Dec 4, 2025 | $25.57 | $25.59 | $25.49 | $25.55 | 0.00% | 13,641 |
| Dec 3, 2025 | $25.53 | $25.58 | $25.50 | $25.55 | -0.04% | 115,931 |
| Dec 2, 2025 | $25.61 | $25.61 | $25.48 | $25.56 | -0.20% | 55,719 |
| Dec 1, 2025 | $25.47 | $25.61 | $25.41 | $25.61 | +0.67% | 90,713 |
| Nov 28, 2025 | $25.47 | $25.56 | $25.44 | $25.44 | 0.00% | 18,552 |
| Nov 26, 2025 | $25.51 | $25.51 | $25.43 | $25.44 | -0.12% | 110,260 |
| Nov 25, 2025 | $25.49 | $25.59 | $25.33 | $25.47 | +0.12% | 25,271 |
| Nov 24, 2025 | $25.56 | $25.58 | $25.39 | $25.44 | -0.08% | 25,510 |
| Nov 21, 2025 | $25.47 | $25.55 | $25.36 | $25.46 | -0.08% | 38,865 |
| Nov 20, 2025 | $25.53 | $25.60 | $25.37 | $25.48 | -0.20% | 30,306 |
| Nov 19, 2025 | $25.61 | $25.61 | $25.44 | $25.53 | -0.27% | 72,947 |
| Nov 18, 2025 | $25.50 | $25.74 | $25.50 | $25.60 | +0.39% | 25,110 |
| Nov 17, 2025 | $25.58 | $25.58 | $25.43 | $25.50 | -0.04% | 11,618 |
| Nov 14, 2025 | $25.49 | $25.64 | $25.47 | $25.51 | +0.08% | 70,474 |
| Nov 13, 2025 | $25.48 | $25.49 | $25.41 | $25.49 | +0.14% | 104,126 |
| Nov 12, 2025 | $25.37 | $25.54 | $25.35 | $25.46 | +0.41% | 54,108 |
| Nov 11, 2025 | $25.37 | $25.37 | $25.33 | $25.35 | -0.00% | 20,668 |
| Nov 10, 2025 | $25.45 | $25.45 | $25.31 | $25.35 | -0.08% | 33,467 |
| Nov 7, 2025 | $25.35 | $25.37 | $25.27 | $25.37 | +0.04% | 14,261 |
| Nov 6, 2025 | $25.37 | $25.40 | $25.30 | $25.36 | -0.04% | 24,399 |
| Nov 5, 2025 | $25.36 | $25.38 | $25.29 | $25.37 | +0.16% | 30,551 |
| Nov 4, 2025 | $25.33 | $25.37 | $25.22 | $25.33 | -0.04% | 12,623 |
| Nov 3, 2025 | $25.43 | $25.47 | $25.33 | $25.34 | -0.12% | 40,787 |
| Oct 31, 2025 | $25.45 | $25.45 | $25.30 | $25.37 | -0.20% | 206,805 |
| Oct 30, 2025 | $25.45 | $25.45 | $25.37 | $25.42 | -0.16% | 11,803 |
| Oct 29, 2025 | $25.48 | $25.48 | $25.39 | $25.46 | +0.12% | 361,947 |
| Oct 28, 2025 | $25.43 | $25.48 | $25.38 | $25.43 | +0.12% | 49,688 |
| Oct 27, 2025 | $25.49 | $25.49 | $25.34 | $25.40 | -0.20% | 138,352 |
| Oct 24, 2025 | $25.47 | $25.48 | $25.41 | $25.45 | +0.16% | 22,819 |
| Oct 23, 2025 | $25.41 | $25.46 | $25.38 | $25.41 | -0.04% | 30,284 |
| Oct 22, 2025 | $25.43 | $25.43 | $25.35 | $25.42 | +0.16% | 11,415 |
| Oct 21, 2025 | $25.40 | $25.44 | $25.36 | $25.38 | +0.04% | 35,160 |
| Oct 20, 2025 | $25.40 | $25.47 | $25.36 | $25.37 | – | 53,030 |