WesBanco Inc (WSBCO) stock
WSBCONasdaqNational Commercial BanksFiscal year ends December 31Also trades as WSBC
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3010% below fair value
$24.98−0.03 (-0.12%)
Close on Oct 30, 2026Market cap $2.40BP/E 7.2Yield 5.96%
Price history
WesBanco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.98
-0.12% on the day
52-week range
$24.68 – $26.03
-4.0% from the high
Change over 52 weeks
-2.3%
From $25.57 on Oct 30, 2025
Average volume
17,001
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.10 | $25.19 | $24.98 | $24.98 | -0.12% | 40,525 |
| Oct 29, 2026 | $25.03 | $25.09 | $24.82 | $25.01 | -0.40% | 18,688 |
| Oct 28, 2026 | $25.07 | $25.11 | $25.07 | $25.11 | -0.63% | 1,556 |
| Oct 27, 2026 | $25.34 | $25.34 | $24.80 | $25.27 | -0.04% | 7,886 |
| Oct 26, 2026 | $25.30 | $25.40 | $25.07 | $25.28 | -0.04% | 3,393 |
| Oct 23, 2026 | $25.24 | $25.29 | $25.20 | $25.29 | -0.32% | 1,560 |
| Oct 22, 2026 | $25.20 | $25.37 | $25.08 | $25.37 | +0.32% | 3,657 |
| Oct 21, 2026 | $25.32 | $25.32 | $25.14 | $25.29 | 0.00% | 3,375 |
| Oct 20, 2026 | $25.39 | $25.40 | $24.86 | $25.29 | +0.04% | 4,175 |
| Oct 19, 2026 | $25.43 | $25.43 | $25.16 | $25.28 | -0.39% | 12,382 |
| Oct 16, 2026 | $25.50 | $25.73 | $25.30 | $25.38 | +0.71% | 24,849 |
| Oct 15, 2026 | $25.20 | $25.51 | $25.00 | $25.20 | +0.64% | 8,205 |
| Oct 14, 2026 | $25.14 | $25.51 | $25.00 | $25.04 | -0.04% | 17,079 |
| Oct 13, 2026 | $25.08 | $25.14 | $25.05 | $25.05 | -0.32% | 5,901 |
| Oct 12, 2026 | $25.16 | $25.16 | $25.05 | $25.13 | +0.04% | 2,183 |
| Oct 9, 2026 | $25.00 | $25.21 | $25.00 | $25.12 | +0.48% | 9,178 |
| Oct 8, 2026 | $24.75 | $25.00 | $24.75 | $25.00 | +1.01% | 3,278 |
| Oct 7, 2026 | $24.71 | $24.89 | $24.71 | $24.75 | -0.32% | 11,475 |
| Oct 6, 2026 | $24.75 | $24.90 | $24.75 | $24.83 | -0.16% | 14,312 |
| Oct 5, 2026 | $25.05 | $25.05 | $24.68 | $24.87 | -0.84% | 42,138 |
| Oct 2, 2026 | $25.17 | $25.27 | $25.00 | $25.08 | -0.71% | 11,968 |
| Oct 1, 2026 | $24.90 | $25.26 | $24.90 | $25.26 | +1.69% | 10,679 |
| Sep 30, 2026 | $25.19 | $25.30 | $24.75 | $24.84 | -0.76% | 46,427 |
| Sep 29, 2026 | $25.16 | $25.16 | $25.01 | $25.03 | -0.52% | 10,442 |
| Sep 28, 2026 | $25.21 | $25.21 | $25.00 | $25.16 | -0.20% | 9,551 |
| Sep 25, 2026 | $25.28 | $25.28 | $25.21 | $25.21 | -0.32% | 1,058 |
| Sep 24, 2026 | $25.32 | $25.32 | $25.25 | $25.29 | -0.16% | 5,025 |
| Sep 23, 2026 | $25.25 | $25.33 | $25.25 | $25.33 | +0.20% | 2,138 |
| Sep 22, 2026 | $25.21 | $25.33 | $25.21 | $25.28 | -0.16% | 7,590 |
| Sep 21, 2026 | $25.26 | $25.34 | $25.21 | $25.32 | +0.28% | 3,874 |
| Sep 18, 2026 | $25.21 | $25.25 | $25.20 | $25.25 | -0.08% | 3,998 |
| Sep 17, 2026 | $25.30 | $25.33 | $25.17 | $25.27 | +0.04% | 5,123 |
| Sep 16, 2026 | $25.25 | $25.26 | $25.13 | $25.26 | +0.04% | 6,737 |
| Sep 15, 2026 | $25.20 | $25.30 | $25.14 | $25.25 | 0.00% | 24,296 |
| Sep 14, 2026 | $25.35 | $25.37 | $25.25 | $25.25 | -0.47% | 13,818 |
| Sep 11, 2026 | $25.30 | $25.37 | $25.30 | $25.37 | +0.67% | 6,998 |
| Sep 10, 2026 | $25.34 | $25.34 | $25.16 | $25.20 | -0.28% | 8,003 |
| Sep 9, 2026 | $25.37 | $25.40 | $25.27 | $25.27 | -0.37% | 4,906 |
| Sep 8, 2026 | $25.41 | $25.41 | $25.27 | $25.37 | +0.38% | 9,475 |
| Sep 4, 2026 | $25.40 | $25.40 | $25.25 | $25.27 | -2.13% | 23,070 |
| Sep 3, 2026 | $25.84 | $25.84 | $25.72 | $25.82 | +0.27% | 1,768 |
| Sep 2, 2026 | $25.81 | $25.81 | $25.70 | $25.75 | -0.43% | 3,119 |
| Sep 1, 2026 | $25.78 | $25.86 | $25.78 | $25.86 | +0.35% | 597 |
| Aug 31, 2026 | $25.66 | $25.77 | $25.52 | $25.77 | +0.12% | 16,267 |
| Aug 28, 2026 | $25.76 | $25.76 | $25.70 | $25.74 | -0.00% | 2,250 |
| Aug 27, 2026 | $25.70 | $25.83 | $25.70 | $25.74 | +0.16% | 11,176 |
| Aug 26, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | 0.00% | 1,202 |
| Aug 25, 2026 | $25.72 | $25.72 | $25.62 | $25.70 | -0.08% | 21,426 |
| Aug 24, 2026 | $25.72 | $25.72 | $25.72 | $25.72 | 0.00% | 322 |
| Aug 21, 2026 | $25.68 | $25.72 | $25.63 | $25.72 | 0.00% | 2,184 |
| Aug 20, 2026 | $25.73 | $25.73 | $25.69 | $25.72 | +0.12% | 4,921 |
| Aug 19, 2026 | $25.74 | $25.74 | $25.67 | $25.69 | -0.04% | 893 |
| Aug 18, 2026 | $25.72 | $25.72 | $25.63 | $25.70 | -0.16% | 2,963 |
| Aug 17, 2026 | $25.67 | $25.74 | $25.67 | $25.74 | +0.23% | 145,390 |
| Aug 14, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | 0.00% | 134 |
| Aug 13, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | 0.00% | 234 |
| Aug 12, 2026 | $25.68 | $25.70 | $25.68 | $25.68 | +0.31% | 1,059 |
| Aug 11, 2026 | $25.62 | $25.62 | $25.60 | $25.60 | 0.00% | 819 |
| Aug 10, 2026 | $25.56 | $25.62 | $25.50 | $25.60 | +0.39% | 2,236 |
| Aug 7, 2026 | $25.51 | $25.51 | $25.45 | $25.50 | +0.20% | 7,338 |
| Aug 6, 2026 | $25.51 | $25.54 | $25.44 | $25.45 | -0.04% | 7,385 |
| Aug 5, 2026 | $25.73 | $25.73 | $25.40 | $25.46 | -0.74% | 17,599 |
| Aug 4, 2026 | $25.65 | $25.68 | $25.65 | $25.65 | -0.19% | 1,170 |
| Aug 3, 2026 | $25.55 | $25.70 | $25.55 | $25.70 | +0.74% | 4,842 |
| Jul 31, 2026 | $25.54 | $25.73 | $25.51 | $25.51 | -0.35% | 150,450 |
| Jul 30, 2026 | $25.55 | $25.60 | $25.53 | $25.60 | +0.04% | 3,508 |
| Jul 29, 2026 | $25.69 | $25.69 | $25.53 | $25.59 | -0.31% | 4,636 |
| Jul 28, 2026 | $25.71 | $25.71 | $25.61 | $25.67 | 0.00% | 1,531 |
| Jul 27, 2026 | $25.71 | $25.71 | $25.64 | $25.67 | +0.27% | 3,989 |
| Jul 24, 2026 | $25.58 | $25.60 | $25.58 | $25.60 | +0.08% | 902 |
| Jul 23, 2026 | $25.58 | $25.68 | $25.48 | $25.58 | -0.43% | 5,027 |
| Jul 22, 2026 | $25.63 | $25.69 | $25.60 | $25.69 | +0.35% | 6,773 |
| Jul 21, 2026 | $25.48 | $25.67 | $25.48 | $25.60 | -0.47% | 2,719 |
| Jul 20, 2026 | $25.73 | $25.74 | $25.60 | $25.72 | -0.04% | 8,339 |
| Jul 17, 2026 | $25.53 | $25.73 | $25.45 | $25.73 | +1.26% | 28,579 |
| Jul 16, 2026 | $25.40 | $25.55 | $25.40 | $25.41 | -0.16% | 6,860 |
| Jul 15, 2026 | $25.47 | $25.57 | $25.40 | $25.45 | +0.20% | 5,768 |
| Jul 14, 2026 | $25.40 | $25.50 | $25.25 | $25.40 | -0.55% | 8,831 |
| Jul 13, 2026 | $25.57 | $25.57 | $25.54 | $25.54 | +0.47% | 557 |
| Jul 10, 2026 | $25.56 | $25.56 | $25.30 | $25.42 | -0.55% | 6,540 |
| Jul 9, 2026 | $25.36 | $25.56 | $25.30 | $25.56 | +0.87% | 320,224 |
| Jul 8, 2026 | $25.38 | $25.52 | $25.33 | $25.34 | -0.16% | 46,339 |
| Jul 7, 2026 | $25.38 | $25.57 | $25.38 | $25.38 | -0.08% | 7,239 |
| Jul 6, 2026 | $25.49 | $25.49 | $25.32 | $25.40 | +0.04% | 23,599 |
| Jul 2, 2026 | $25.30 | $25.47 | $25.25 | $25.39 | +0.47% | 32,791 |
| Jul 1, 2026 | $25.26 | $25.43 | $25.26 | $25.27 | +0.40% | 9,206 |
| Jun 30, 2026 | $25.24 | $25.45 | $25.17 | $25.17 | +0.04% | 85,218 |
| Jun 29, 2026 | $25.23 | $25.29 | $25.12 | $25.16 | -0.12% | 18,013 |
| Jun 26, 2026 | $25.27 | $25.28 | $25.12 | $25.19 | -0.36% | 14,265 |
| Jun 25, 2026 | $25.40 | $25.43 | $25.10 | $25.28 | -0.20% | 19,917 |
| Jun 24, 2026 | $25.49 | $25.55 | $25.32 | $25.33 | -0.20% | 12,734 |
| Jun 23, 2026 | $25.42 | $25.42 | $25.38 | $25.38 | -0.20% | 934 |
| Jun 22, 2026 | $25.54 | $25.54 | $25.32 | $25.43 | -0.12% | 12,990 |
| Jun 18, 2026 | $25.64 | $25.64 | $25.46 | $25.46 | -0.47% | 5,361 |
| Jun 17, 2026 | $25.50 | $25.58 | $25.50 | $25.58 | 0.00% | 3,234 |
| Jun 16, 2026 | $25.60 | $25.60 | $25.46 | $25.58 | +0.20% | 1,552 |
| Jun 15, 2026 | $25.40 | $25.53 | $25.40 | $25.53 | +0.20% | 3,847 |
| Jun 12, 2026 | $25.30 | $25.51 | $25.30 | $25.48 | +0.71% | 3,320 |
| Jun 11, 2026 | $25.20 | $25.43 | $25.20 | $25.30 | +0.80% | 4,196 |
| Jun 10, 2026 | $25.27 | $25.52 | $25.10 | $25.10 | -1.38% | 1,744 |
| Jun 9, 2026 | $25.49 | $25.49 | $25.30 | $25.45 | +0.51% | 7,496 |
| Jun 8, 2026 | $25.39 | $25.45 | $25.25 | $25.32 | -0.20% | 7,550 |
| Jun 5, 2026 | $25.25 | $25.40 | $25.23 | $25.37 | -1.82% | 3,138 |
| Jun 4, 2026 | $25.77 | $25.85 | $25.70 | $25.84 | +0.84% | 3,690 |
| Jun 3, 2026 | $25.52 | $25.85 | $25.52 | $25.63 | -0.14% | 5,495 |
| Jun 2, 2026 | $25.66 | $25.66 | $25.63 | $25.66 | -0.52% | 737 |
| Jun 1, 2026 | $25.60 | $25.85 | $25.48 | $25.80 | +0.41% | 2,566 |
| May 29, 2026 | $25.96 | $25.96 | $25.69 | $25.69 | -0.76% | 8,447 |
| May 28, 2026 | $25.84 | $25.95 | $25.84 | $25.89 | -0.09% | 1,360 |
| May 27, 2026 | $25.92 | $25.92 | $25.91 | $25.91 | +0.39% | 1,904 |
| May 26, 2026 | $25.80 | $25.90 | $25.77 | $25.81 | +0.16% | 7,761 |
| May 22, 2026 | $25.80 | $25.80 | $25.77 | $25.77 | -0.39% | 499 |
| May 21, 2026 | $25.76 | $25.87 | $25.76 | $25.87 | +0.08% | 3,405 |
| May 20, 2026 | $25.81 | $25.85 | $25.75 | $25.85 | +0.54% | 5,023 |
| May 19, 2026 | $25.82 | $25.86 | $25.69 | $25.71 | -0.19% | 3,737 |
| May 18, 2026 | $25.77 | $25.77 | $25.60 | $25.76 | +0.19% | 729,221 |
| May 15, 2026 | $25.73 | $25.73 | $25.71 | $25.71 | -0.69% | 880 |
| May 14, 2026 | $25.79 | $25.89 | $25.69 | $25.89 | +0.82% | 3,397 |
| May 13, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | -0.54% | 455 |
| May 12, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | 283 |
| May 11, 2026 | $25.84 | $25.92 | $25.79 | $25.82 | +0.27% | 7,323 |
| May 8, 2026 | $25.76 | $25.82 | $25.63 | $25.75 | -0.35% | 4,578 |
| May 7, 2026 | $25.79 | $25.89 | $25.79 | $25.84 | +0.08% | 5,571 |
| May 6, 2026 | $25.83 | $25.83 | $25.82 | $25.82 | 0.00% | 1,219 |
| May 5, 2026 | $25.65 | $25.84 | $25.65 | $25.82 | +0.66% | 7,096 |
| May 4, 2026 | $25.94 | $25.94 | $25.65 | $25.65 | -1.19% | 1,371 |
| May 1, 2026 | $25.72 | $25.96 | $25.72 | $25.96 | +0.93% | 843 |
| Apr 30, 2026 | $25.83 | $25.83 | $25.65 | $25.72 | +0.27% | 4,124 |
| Apr 29, 2026 | $25.69 | $25.73 | $25.65 | $25.65 | -0.39% | 3,982 |
| Apr 28, 2026 | $25.74 | $25.76 | $25.74 | $25.75 | +0.04% | 3,870 |
| Apr 27, 2026 | $25.73 | $25.75 | $25.65 | $25.74 | +0.19% | 6,409 |
| Apr 24, 2026 | $25.72 | $25.75 | $25.65 | $25.69 | +0.06% | 2,855 |
| Apr 23, 2026 | $25.67 | $25.70 | $25.65 | $25.68 | +0.29% | 7,629 |
| Apr 22, 2026 | $25.58 | $25.60 | $25.58 | $25.60 | -0.16% | 2,378 |
| Apr 21, 2026 | $25.46 | $25.64 | $25.46 | $25.64 | +0.59% | 4,003 |
| Apr 20, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | +0.11% | 252 |
| Apr 17, 2026 | $25.46 | $25.60 | $25.46 | $25.46 | 0.00% | 8,269 |
| Apr 16, 2026 | $25.67 | $25.67 | $25.46 | $25.46 | -0.55% | 2,250 |
| Apr 15, 2026 | $25.55 | $25.73 | $25.55 | $25.60 | +0.16% | 6,418 |
| Apr 14, 2026 | $25.60 | $25.60 | $25.42 | $25.56 | +0.31% | 20,405 |
| Apr 13, 2026 | $25.53 | $25.53 | $25.40 | $25.48 | +0.39% | 6,039 |
| Apr 10, 2026 | $25.43 | $25.56 | $25.38 | $25.38 | -0.04% | 32,456 |
| Apr 9, 2026 | $25.35 | $25.40 | $25.30 | $25.39 | +0.51% | 29,703 |
| Apr 8, 2026 | $25.42 | $25.42 | $25.26 | $25.26 | -0.55% | 7,651 |
| Apr 7, 2026 | $25.34 | $25.41 | $25.27 | $25.40 | +0.32% | 6,623 |
| Apr 6, 2026 | $25.29 | $25.33 | $25.25 | $25.32 | +0.24% | 4,712 |
| Apr 2, 2026 | $25.26 | $25.30 | $25.25 | $25.26 | -0.03% | 6,507 |
| Apr 1, 2026 | $25.20 | $25.49 | $25.11 | $25.27 | +0.87% | 4,288 |
| Mar 31, 2026 | $25.33 | $25.43 | $25.05 | $25.05 | -1.26% | 96,394 |
| Mar 30, 2026 | $25.35 | $25.41 | $25.28 | $25.37 | +0.36% | 5,833 |
| Mar 27, 2026 | $25.25 | $25.38 | $25.25 | $25.28 | +0.08% | 2,313 |
| Mar 26, 2026 | $25.32 | $25.35 | $25.25 | $25.26 | -0.24% | 13,835 |
| Mar 25, 2026 | $25.27 | $25.43 | $25.27 | $25.32 | +0.20% | 8,848 |
| Mar 24, 2026 | $25.20 | $25.39 | $25.15 | $25.27 | +0.28% | 22,732 |
| Mar 23, 2026 | $25.40 | $25.43 | $25.20 | $25.20 | -0.20% | 20,614 |
| Mar 20, 2026 | $25.42 | $25.49 | $25.23 | $25.25 | -0.68% | 47,968 |
| Mar 19, 2026 | $25.43 | $25.43 | $25.35 | $25.42 | +0.25% | 11,885 |
| Mar 18, 2026 | $25.50 | $25.51 | $25.30 | $25.36 | -0.04% | 14,513 |
| Mar 17, 2026 | $25.39 | $25.51 | $25.36 | $25.37 | +0.04% | 15,929 |
| Mar 16, 2026 | $25.38 | $25.56 | $25.35 | $25.36 | -0.16% | 20,311 |
| Mar 13, 2026 | $25.58 | $25.58 | $25.36 | $25.40 | -0.47% | 13,781 |
| Mar 12, 2026 | $25.55 | $25.59 | $25.46 | $25.52 | +0.16% | 7,758 |
| Mar 11, 2026 | $25.57 | $25.60 | $25.48 | $25.48 | -0.35% | 9,354 |
| Mar 10, 2026 | $25.45 | $25.60 | $25.45 | $25.57 | +0.35% | 4,518 |
| Mar 9, 2026 | $25.51 | $25.68 | $25.47 | $25.48 | -0.47% | 13,540 |
| Mar 6, 2026 | $25.43 | $25.75 | $25.35 | $25.60 | -0.97% | 25,000 |
| Mar 5, 2026 | $25.85 | $25.85 | $25.80 | $25.85 | +0.15% | 3,711 |
| Mar 4, 2026 | $25.92 | $25.92 | $25.80 | $25.81 | -0.31% | 2,476 |
| Mar 3, 2026 | $25.76 | $25.90 | $25.75 | $25.89 | +0.47% | 9,348 |
| Mar 2, 2026 | $25.89 | $25.89 | $25.75 | $25.77 | -0.31% | 241,596 |
| Feb 27, 2026 | $25.82 | $25.85 | $25.69 | $25.85 | +0.12% | 74,802 |
| Feb 26, 2026 | $25.88 | $25.91 | $25.82 | $25.82 | +0.08% | 3,342 |
| Feb 25, 2026 | $25.86 | $25.91 | $25.80 | $25.80 | +0.39% | 5,174 |
| Feb 24, 2026 | $25.90 | $25.90 | $25.70 | $25.70 | -0.64% | 9,439 |
| Feb 23, 2026 | $25.83 | $25.87 | $25.80 | $25.87 | +0.14% | 3,410 |
| Feb 20, 2026 | $25.80 | $25.83 | $25.77 | $25.83 | +0.47% | 11,590 |
| Feb 19, 2026 | $25.78 | $25.80 | $25.71 | $25.71 | -0.43% | 4,441 |
| Feb 18, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | +0.35% | 716 |
| Feb 17, 2026 | $25.75 | $25.77 | $25.66 | $25.73 | +0.08% | 8,528 |
| Feb 13, 2026 | $25.65 | $25.73 | $25.65 | $25.71 | +0.23% | 2,885 |
| Feb 12, 2026 | $25.67 | $25.75 | $25.55 | $25.65 | -0.39% | 6,828 |
| Feb 11, 2026 | $25.75 | $25.75 | $25.68 | $25.75 | +0.12% | 2,939 |
| Feb 10, 2026 | $25.67 | $25.75 | $25.67 | $25.72 | +0.39% | 1,709 |
| Feb 9, 2026 | $25.66 | $25.77 | $25.62 | $25.62 | +0.04% | 6,620 |
| Feb 6, 2026 | $25.64 | $25.73 | $25.61 | $25.61 | -0.12% | 7,057 |
| Feb 5, 2026 | $25.71 | $25.77 | $25.60 | $25.64 | -0.23% | 11,255 |
| Feb 4, 2026 | $25.66 | $25.75 | $25.65 | $25.70 | 0.00% | 15,129 |
| Feb 3, 2026 | $25.72 | $25.72 | $25.65 | $25.70 | 0.00% | 7,042 |
| Feb 2, 2026 | $25.65 | $25.73 | $25.65 | $25.70 | +0.39% | 12,023 |
| Jan 30, 2026 | $25.59 | $25.63 | $25.59 | $25.60 | +0.12% | 3,173 |
| Jan 29, 2026 | $25.67 | $25.71 | $25.57 | $25.57 | -0.20% | 7,055 |
| Jan 28, 2026 | $25.56 | $25.75 | $25.56 | $25.62 | -0.12% | 2,048 |
| Jan 27, 2026 | $25.61 | $25.73 | $25.61 | $25.65 | -0.04% | 1,801 |
| Jan 26, 2026 | $25.71 | $25.79 | $25.66 | $25.66 | +0.04% | 13,272 |
| Jan 23, 2026 | $25.63 | $25.75 | $25.63 | $25.65 | -0.27% | 8,942 |
| Jan 22, 2026 | $25.59 | $25.75 | $25.59 | $25.72 | +0.27% | 6,237 |
| Jan 21, 2026 | $25.54 | $25.66 | $25.54 | $25.65 | +0.35% | 11,100 |
| Jan 20, 2026 | $25.60 | $25.62 | $25.50 | $25.56 | -0.16% | 19,317 |
| Jan 16, 2026 | $25.68 | $25.73 | $25.60 | $25.60 | -0.16% | 52,919 |
| Jan 15, 2026 | $25.67 | $25.69 | $25.64 | $25.64 | -0.08% | 8,123 |
| Jan 14, 2026 | $25.64 | $25.69 | $25.62 | $25.66 | +0.23% | 26,966 |
| Jan 13, 2026 | $25.64 | $25.69 | $25.60 | $25.60 | 0.00% | 17,095 |
| Jan 12, 2026 | $25.60 | $25.65 | $25.60 | $25.60 | -0.04% | 17,045 |
| Jan 9, 2026 | $25.63 | $25.68 | $25.60 | $25.61 | +0.04% | 12,648 |
| Jan 8, 2026 | $25.63 | $25.69 | $25.58 | $25.60 | -0.16% | 10,270 |
| Jan 7, 2026 | $25.57 | $25.65 | $25.52 | $25.64 | +0.51% | 202,307 |
| Jan 6, 2026 | $25.51 | $25.64 | $25.51 | $25.51 | -0.23% | 45,102 |
| Jan 5, 2026 | $25.68 | $25.68 | $25.45 | $25.57 | -0.47% | 107,789 |
| Jan 2, 2026 | $25.72 | $25.76 | $25.67 | $25.69 | -0.39% | 17,135 |
| Dec 31, 2025 | $25.93 | $26.03 | $25.79 | $25.79 | -0.54% | 420,560 |
| Dec 30, 2025 | $25.88 | $25.99 | $25.88 | $25.93 | +0.02% | 75,166 |
| Dec 29, 2025 | $25.90 | $25.96 | $25.87 | $25.93 | -0.10% | 12,381 |
| Dec 26, 2025 | $25.80 | $25.95 | $25.78 | $25.95 | +0.89% | 20,599 |
| Dec 24, 2025 | $25.72 | $25.82 | $25.69 | $25.72 | +0.12% | 23,462 |
| Dec 23, 2025 | $25.67 | $25.74 | $25.65 | $25.69 | +0.35% | 16,845 |
| Dec 22, 2025 | $25.60 | $25.73 | $25.56 | $25.60 | -0.14% | 38,752 |
| Dec 19, 2025 | $25.61 | $25.70 | $25.61 | $25.64 | +0.22% | 17,067 |
| Dec 18, 2025 | $25.60 | $25.65 | $25.58 | $25.58 | +0.12% | 11,115 |
| Dec 17, 2025 | $25.45 | $25.59 | $25.45 | $25.55 | +0.59% | 18,878 |
| Dec 16, 2025 | $25.45 | $25.48 | $25.38 | $25.40 | +0.04% | 21,844 |
| Dec 15, 2025 | $25.62 | $25.62 | $25.30 | $25.39 | -1.74% | 82,128 |
| Dec 12, 2025 | $25.89 | $25.89 | $25.83 | $25.84 | +0.04% | 11,279 |
| Dec 11, 2025 | $25.78 | $25.87 | $25.78 | $25.83 | +0.31% | 10,540 |
| Dec 10, 2025 | $25.75 | $25.95 | $25.74 | $25.75 | 0.00% | 48,233 |
| Dec 9, 2025 | $25.75 | $25.84 | $25.72 | $25.75 | 0.00% | 9,618 |
| Dec 8, 2025 | $25.75 | $25.89 | $25.74 | $25.75 | -0.19% | 56,092 |
| Dec 5, 2025 | $25.77 | $25.81 | $25.75 | $25.80 | +0.12% | 16,122 |
| Dec 4, 2025 | $25.76 | $25.81 | $25.75 | $25.77 | -0.04% | 17,491 |
| Dec 3, 2025 | $25.78 | $25.89 | $25.76 | $25.78 | 0.00% | 53,873 |
| Dec 2, 2025 | $25.85 | $25.91 | $25.74 | $25.78 | +0.02% | 23,770 |
| Dec 1, 2025 | $25.77 | $25.81 | $25.76 | $25.78 | -0.02% | 55,990 |
| Nov 28, 2025 | $25.85 | $25.85 | $25.78 | $25.78 | +0.04% | 19,065 |
| Nov 26, 2025 | $25.78 | $25.92 | $25.71 | $25.77 | -0.04% | 10,793 |
| Nov 25, 2025 | $25.73 | $25.86 | $25.70 | $25.78 | +0.31% | 35,194 |
| Nov 24, 2025 | $25.65 | $26.00 | $25.65 | $25.70 | +0.19% | 91,091 |
| Nov 21, 2025 | $25.62 | $25.67 | $25.62 | $25.65 | +0.20% | 17,789 |
| Nov 20, 2025 | $25.62 | $25.64 | $25.60 | $25.60 | -0.08% | 14,275 |
| Nov 19, 2025 | $25.60 | $25.75 | $25.60 | $25.62 | +0.23% | 34,391 |
| Nov 18, 2025 | $25.56 | $25.64 | $25.51 | $25.56 | +0.27% | 40,581 |
| Nov 17, 2025 | $25.50 | $25.55 | $25.45 | $25.49 | -0.23% | 69,469 |
| Nov 14, 2025 | $25.60 | $25.60 | $25.49 | $25.55 | +0.23% | 114,959 |
| Nov 13, 2025 | $25.58 | $25.58 | $25.49 | $25.49 | 0.00% | 20,977 |
| Nov 12, 2025 | $25.49 | $25.54 | $25.47 | $25.49 | +0.06% | 110,068 |
| Nov 11, 2025 | $25.45 | $25.59 | $25.45 | $25.47 | -0.00% | 144,385 |
| Nov 10, 2025 | $25.52 | $25.52 | $25.45 | $25.48 | -0.02% | 9,896 |
| Nov 7, 2025 | $25.50 | $25.56 | $25.47 | $25.48 | +0.08% | 21,720 |
| Nov 6, 2025 | $25.40 | $25.57 | $25.40 | $25.46 | +0.04% | 27,553 |
| Nov 5, 2025 | $25.43 | $25.49 | $25.43 | $25.45 | -0.04% | 150,870 |
| Nov 4, 2025 | $25.45 | $25.51 | $25.42 | $25.46 | -0.08% | 24,062 |
| Nov 3, 2025 | $25.56 | $25.56 | $25.40 | $25.48 | -0.16% | 81,888 |
| Oct 31, 2025 | $25.62 | $25.64 | $25.46 | $25.52 | -0.20% | 1,193,419 |
| Oct 30, 2025 | $25.62 | $25.62 | $25.56 | $25.57 | -0.20% | 68,617 |
| Oct 29, 2025 | $25.55 | $25.62 | $25.54 | $25.62 | +0.16% | 24,217 |
| Oct 28, 2025 | $25.58 | $25.63 | $25.56 | $25.58 | 0.00% | 136,701 |
| Oct 27, 2025 | $25.60 | $25.72 | $25.55 | $25.58 | +0.04% | 401,981 |
| Oct 24, 2025 | $25.66 | $25.66 | $25.56 | $25.57 | -0.09% | 33,832 |
| Oct 23, 2025 | $25.64 | $25.74 | $25.57 | $25.59 | -0.03% | 113,527 |
| Oct 22, 2025 | $25.64 | $25.68 | $25.55 | $25.60 | -0.08% | 79,091 |
| Oct 21, 2025 | $25.58 | $25.64 | $25.58 | $25.62 | +0.16% | 32,287 |
| Oct 20, 2025 | $25.62 | $25.62 | $25.50 | $25.58 | – | 97,457 |