Dark

FDBC
Fidelity D & D Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:46 PM EDT

54.09USD+0.353%(+0.19)5,289

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.90)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

54.52USD+0.795%(+0.43)2,305

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	53.410000	54.5200	53.257800	54.5200	+1.150%	5,289	0.000%
2026-08-06	54.540000	55.5000	53.490000	53.9000	+0.019%	7,504	+1.150%
2026-08-05	54.000000	55.5000	53.190000	53.8900	-0.846%	153,874	+1.169%
2026-08-04	53.000000	55.0000	53.000000	54.3500	+0.760%	14,024	+0.313%
2026-08-03	53.160000	53.9500	52.935000	53.9400	+2.548%	7,893	+1.075%
2026-07-31	52.850000	53.1900	51.600000	52.6000	+0.267%	17,122	+3.650%
2026-07-30	53.190000	53.1900	52.390000	52.4600	-1.094%	8,293	+3.927%
2026-07-29	53.750000	53.7500	52.720000	53.0400	-0.019%	5,872	+2.790%
2026-07-28	52.800000	53.0500	51.740000	53.0500	+2.890%	4,408	+2.771%
2026-07-27	50.775000	52.6400	50.775000	51.5600	+0.019%	4,186	+5.741%
2026-07-24	51.180000	52.3210	51.010000	51.5500	+1.656%	5,450	+5.761%
2026-07-23	51.585000	51.5850	49.370000	50.7100	-1.246%	6,682	+7.513%
2026-07-22	50.330000	51.3500	49.750000	51.3500	-0.078%	11,868	+6.173%
2026-07-21	50.820000	51.3900	50.520000	51.3900	+0.430%	6,993	+6.091%
2026-07-20	52.415000	52.4700	51.000000	51.1700	-2.478%	10,577	+6.547%
2026-07-17	52.610000	52.6100	51.000000	52.4700	-0.455%	8,266	+3.907%
2026-07-16	53.300000	53.5000	52.520100	52.7100	+3.211%	7,141	+3.434%
2026-07-15	51.684000	52.2500	50.895000	51.0700	+0.137%	7,620	+6.755%
2026-07-14	50.620000	51.7750	50.620000	51.0000	-0.410%	4,199	+6.902%
2026-07-13	50.800000	52.1700	50.800000	51.2100	+1.506%	4,595	+6.464%
2026-07-10	50.645000	51.1019	50.450000	50.4500	-0.787%	3,487	+8.067%
2026-07-09	50.400300	50.8500	50.350000	50.8500	+1.174%	3,425	+7.217%
2026-07-08	51.550000	51.5500	50.260000	50.2600	-2.540%	9,905	+8.476%
2026-07-07	51.980000	51.9800	51.090000	51.5700	+0.078%	3,729	+5.720%
2026-07-06	53.090000	53.0900	51.350000	51.5300	-2.424%	15,522	+5.802%
2026-07-02	53.210000	53.5100	52.750000	52.8100	-1.012%	8,520	+3.238%
2026-07-01	51.720000	53.4300	51.720000	53.3500	+3.753%	14,407	+2.193%
2026-06-30	50.980000	51.6900	50.980000	51.4200	+0.039%	9,539	+6.029%
2026-06-29	51.870000	52.5026	51.125000	51.4000	-1.154%	11,668	+6.070%
2026-06-26	50.520000	52.0000	50.410600	52.0000	+2.686%	76,295	+4.846%
2026-06-25	50.620300	51.0000	50.435000	50.6400	-0.158%	5,362	+7.662%
2026-06-24	50.640000	51.6300	50.500100	50.7200	-0.177%	14,807	+7.492%
2026-06-23	47.230000	50.8100	47.230000	50.8100	+4.547%	17,649	+7.302%
2026-06-22	48.930000	49.5200	48.292200	48.6000	-2.154%	10,402	+12.181%
2026-06-18	48.710000	49.7800	48.500000	49.6700	+4.152%	19,296	+9.764%
2026-06-17	49.250000	49.2500	47.690000	47.6900	-2.614%	10,127	+14.322%
2026-06-16	49.930000	50.5000	48.691654	48.9700	-1.548%	15,222	+11.333%
2026-06-15	49.375000	49.7400	49.375000	49.7400	-0.420%	5,738	+9.610%
2026-06-12	50.745900	50.9664	49.790800	49.9500	-0.508%	16,903	+9.149%
2026-06-11	50.610000	51.2600	49.020000	50.2050	-0.741%	27,046	+8.595%
2026-06-10	50.730000	50.7300	45.500000	50.5800	+0.377%	9,124	+7.790%
2026-06-09	48.990000	50.3900	48.180000	50.3900	+3.683%	11,439	+8.196%
2026-06-08	47.505000	48.8592	47.505000	48.6000	+2.208%	8,973	+12.181%
2026-06-05	46.580000	47.7800	45.690100	47.5500	+1.213%	14,176	+14.658%
2026-06-04	46.500000	47.0050	46.500000	46.9800	+2.981%	5,186	+16.049%
2026-06-03	46.500000	46.5000	45.500000	45.6200	-2.625%	10,522	+19.509%
2026-06-02	45.900000	46.8500	45.900000	46.8500	+1.341%	6,297	+16.371%
2026-06-01	47.045000	47.0450	46.230000	46.2300	-1.028%	5,964	+17.932%
2026-05-29	45.256700	47.2500	45.256700	46.7100	+1.148%	17,643	+16.720%
2026-05-28	46.050000	46.5800	46.050000	46.1800	-0.043%	12,440	+18.060%
2026-05-27	45.520100	46.3400	45.500000	46.2000	+1.028%	10,074	+18.009%
2026-05-26	45.510000	45.8350	45.195000	45.7300	+0.483%	10,958	+19.222%
2026-05-22	45.155000	45.5100	45.155000	45.5100	+0.619%	6,304	+19.798%
2026-05-21	44.945000	45.2500	44.800000	45.2300	-0.243%	6,527	+20.539%
2026-05-20	44.470000	45.5000	44.470000	45.3400	+0.133%	10,081	+20.247%
2026-05-19	45.920000	45.9360	45.020000	45.2800	-0.374%	5,225	+20.406%
2026-05-18	45.100000	45.4500	45.100000	45.4500	+1.678%	3,788	+19.956%
2026-05-15	44.700000	45.2150	44.700000	44.7000	-0.843%	7,516	+21.969%
2026-05-14	45.380000	45.6400	44.310000	45.0800	-0.705%	32,394	+20.941%
2026-05-13	45.080000	45.6300	45.010000	45.4000	+0.265%	5,324	+20.088%
2026-05-12	45.640000	45.6400	45.010000	45.2800	+0.600%	4,022	+20.406%
2026-05-11	46.170000	46.1700	45.000000	45.0100	-1.939%	2,485	+21.129%
2026-05-08	45.940000	46.1200	45.800000	45.9000	-0.434%	4,972	+18.780%
2026-05-07	45.660000	46.1950	45.527900	46.1000	+1.878%	6,998	+18.265%
2026-05-06	45.050100	45.9300	45.040000	45.2500	-0.963%	5,238	+20.486%
2026-05-05	46.190000	46.3700	45.130000	45.6900	+0.506%	9,506	+19.326%
2026-05-04	45.500000	45.7600	45.010000	45.4600	-0.980%	7,384	+19.930%
2026-05-01	45.010000	45.9100	45.010000	45.9100	+1.819%	2,639	+18.754%
2026-04-30	44.160000	46.0450	44.160000	45.0900	+1.440%	11,058	+20.914%
2026-04-29	45.410000	45.4100	44.450000	44.4500	-2.629%	3,843	+22.655%
2026-04-28	46.580000	46.5800	45.650000	45.6500	-0.219%	4,977	+19.430%
2026-04-27	45.770000	46.1500	44.315000	45.7500	-0.608%	6,511	+19.169%
2026-04-24	45.800000	46.0300	45.165100	46.0300	-0.238%	2,944	+18.444%
2026-04-23	44.350000	46.2000	44.240000	46.1400	+1.206%	4,991	+18.162%
2026-04-22	45.700000	45.7000	45.130000	45.5900	+0.264%	4,766	+19.588%
2026-04-21	45.430000	45.6650	45.430000	45.4700	-0.721%	5,490	+19.903%
2026-04-20	44.945000	45.8100	44.945000	45.8000	+0.307%	8,121	+19.039%
2026-04-17	44.480000	45.6600	44.260000	45.6600	+3.773%	8,958	+19.404%
2026-04-16	45.090000	45.0900	43.990000	44.0000	-1.742%	6,109	+23.909%
2026-04-15	45.440000	45.4400	44.640000	44.7800	-0.112%	4,633	+21.751%
2026-04-14	41.010000	45.1200	41.010000	44.8300	-0.466%	4,883	+21.615%
2026-04-13	45.585000	46.0700	44.840200	45.0400	-2.066%	7,998	+21.048%
2026-04-10	45.560000	45.9900	45.460000	45.9900	-1.267%	4,091	+18.548%
2026-04-09	42.896800	46.5800	42.896800	46.5800	+1.592%	10,157	+17.046%
2026-04-08	45.860000	46.3600	43.750000	45.8500	+2.826%	10,938	+18.909%
2026-04-07	43.750000	44.5900	43.750000	44.5900	+2.037%	5,860	+22.270%
2026-04-06	43.060000	43.7300	43.060000	43.7000	+0.092%	5,754	+24.760%
2026-04-02	42.800000	44.4200	42.800000	43.6600	+0.692%	5,457	+24.874%
2026-04-01	41.581900	43.7450	41.581900	43.3600	+0.185%	4,644	+25.738%
2026-03-31	43.745000	43.7950	43.280000	43.2800	-0.825%	4,141	+25.970%
2026-03-30	43.460000	44.1912	42.690000	43.6400	+1.986%	8,397	+24.931%
2026-03-27	42.975000	43.0700	42.115000	42.7900	-1.246%	7,138	+27.413%
2026-03-26	43.090000	43.5300	43.090000	43.3300	-0.505%	3,568	+25.825%
2026-03-25	43.440000	43.5500	43.410000	43.5500	+0.069%	3,891	+25.189%
2026-03-24	43.455000	43.8400	43.455000	43.5200	-1.783%	6,883	+25.276%
2026-03-23	43.130000	44.3256	43.120000	44.3100	+5.000%	6,697	+23.042%
2026-03-20	43.820000	43.8200	42.200000	42.2000	-3.982%	16,404	+29.194%
2026-03-19	41.205000	43.9500	41.205000	43.9500	+0.710%	8,275	+24.050%
2026-03-18	42.870000	43.7500	42.500100	43.6400	+0.553%	20,153	+24.931%
2026-03-17	43.750000	43.7500	43.250000	43.4000	-0.413%	14,789	+25.622%
2026-03-16	43.000000	43.5800	43.000000	43.5800	+1.490%	3,555	+25.103%
2026-03-13	43.590000	43.7800	42.710000	42.9400	-0.946%	8,731	+26.968%
2026-03-12	42.750000	44.2800	42.750000	43.3500	+0.837%	5,855	+25.767%
2026-03-11	43.200000	44.3750	42.990000	42.9900	-1.692%	5,824	+26.820%
2026-03-10	43.260000	46.0000	43.260000	43.7300	+1.462%	7,485	+24.674%
2026-03-09	43.460000	43.5600	42.080000	43.1000	-1.056%	5,414	+26.497%
2026-03-06	43.070000	43.9000	42.500000	43.5600	+0.115%	8,769	+25.161%
2026-03-05	44.540000	44.5400	43.510000	43.5100	-3.760%	4,855	+25.305%
2026-03-04	44.535000	45.7700	44.535000	45.2100	0.000%	5,279	+20.593%
2026-03-03	44.090000	45.2100	44.090000	45.2100	+0.713%	5,200	+20.593%
2026-03-02	43.860000	45.1700	43.860000	44.8900	+2.372%	7,280	+21.452%
2026-02-27	44.980000	44.9800	43.720000	43.8500	-3.626%	8,431	+24.333%
2026-02-26	46.180000	46.1800	45.490000	45.5000	-1.472%	4,279	+19.824%
2026-02-25	45.750000	46.2500	45.750000	46.1800	+0.413%	3,703	+18.060%
2026-02-24	45.910000	46.2400	45.910000	45.9900	+1.568%	2,972	+18.548%
2026-02-23	45.090000	45.7000	44.970000	45.2800	-0.374%	8,579	+20.406%
2026-02-20	45.210000	45.7600	45.000000	45.4500	+0.531%	5,306	+19.956%
2026-02-19	45.260000	45.5700	45.000000	45.2100	+0.222%	5,439	+20.593%
2026-02-18	46.260000	46.2600	45.000000	45.1100	-2.126%	6,601	+20.860%
2026-02-17	46.590000	46.6750	45.690000	46.0900	-0.732%	4,724	+18.290%
2026-02-13	44.685000	46.7000	44.685000	46.4300	+0.716%	5,697	+17.424%
2026-02-12	45.726200	46.2300	45.726200	46.1000	-0.860%	3,996	+18.265%
2026-02-11	46.616800	46.6168	46.418200	46.5000	-0.386%	3,836	+17.247%
2026-02-10	47.500000	47.5200	46.680000	46.6800	-1.685%	5,897	+16.795%
2026-02-09	47.646500	47.9500	47.300000	47.4800	+0.338%	5,569	+14.827%
2026-02-06	48.505000	48.5050	47.320000	47.3200	-1.437%	11,945	+15.216%
2026-02-05	43.500000	48.6900	43.500000	48.0100	+1.394%	5,225	+13.560%
2026-02-04	47.990000	48.3350	47.140000	47.3500	+0.042%	5,871	+15.143%
2026-02-03	46.500000	47.3300	45.877900	47.3300	+1.785%	9,405	+15.191%
2026-02-02	44.599700	46.5000	44.599700	46.5000	+4.027%	12,106	+17.247%
2026-01-30	43.620000	45.0000	43.375000	44.7000	+1.085%	9,436	+21.969%
2026-01-29	42.310000	44.2200	42.000000	44.2200	+3.487%	5,763	+23.293%
2026-01-28	43.680000	43.6800	42.000000	42.7300	-2.175%	10,848	+27.592%
2026-01-27	44.120000	44.1200	43.580000	43.6800	-0.930%	3,404	+24.817%
2026-01-26	44.100000	44.1000	43.225000	44.0900	-0.023%	6,976	+23.656%
2026-01-23	44.980000	44.9800	44.000000	44.1000	-2.735%	3,441	+23.628%
2026-01-22	45.460000	45.8100	45.180000	45.3400	-1.370%	4,719	+20.247%
2026-01-21	44.000000	45.9700	44.000000	45.9700	+5.387%	7,968	+18.599%
2026-01-20	43.085000	44.1480	43.010100	43.6200	-0.864%	6,698	+24.989%
2026-01-16	43.760000	44.2500	43.760000	44.0000	+0.091%	6,211	+23.909%
2026-01-15	42.670000	44.4100	42.670000	43.9600	+2.256%	10,959	+24.022%
2026-01-14	42.940000	43.9205	42.780000	42.9900	+0.374%	4,418	+26.820%
2026-01-13	42.990000	43.2400	42.745000	42.8300	-0.163%	5,517	+27.294%
2026-01-12	43.145000	43.4200	42.090000	42.9000	+0.870%	5,646	+27.086%
2026-01-09	42.900000	43.4650	42.530000	42.5300	-2.185%	8,060	+28.192%
2026-01-08	42.190000	43.4800	42.030000	43.4800	+3.524%	5,993	+25.391%
2026-01-07	42.500000	42.7300	41.000000	42.0000	-1.385%	22,508	+29.810%
2026-01-06	43.250000	44.0000	42.500000	42.5900	-2.069%	6,011	+28.011%
2026-01-05	42.500000	44.3700	42.500000	43.4900	+0.718%	10,984	+25.362%
2026-01-02	42.680000	43.3000	42.500000	43.1800	-0.804%	6,520	+26.262%
2025-12-31	43.560000	43.6400	43.530000	43.5300	-1.158%	5,976	+25.247%
2025-12-30	44.250000	44.2500	43.500000	44.0400	-0.989%	9,492	+23.797%
2025-12-29	45.000000	45.0000	44.360000	44.4800	-1.723%	5,062	+22.572%
2025-12-26	46.160000	46.1800	45.000000	45.2600	-0.220%	2,938	+20.460%
2025-12-24	45.415000	45.5150	45.360000	45.3600	+0.576%	2,598	+20.194%
2025-12-23	45.020000	45.9750	45.020000	45.1000	-0.836%	7,489	+20.887%
2025-12-22	46.920000	46.9200	45.000000	45.4800	-1.771%	7,728	+19.877%
2025-12-19	48.190000	48.1900	46.235000	46.3000	-4.240%	13,129	+17.754%
2025-12-18	47.040000	49.2050	47.040000	48.3500	-1.548%	9,999	+12.761%
2025-12-17	49.700000	49.8000	49.000000	49.1100	-0.988%	21,274	+11.016%
2025-12-16	49.870000	50.0000	49.000000	49.6000	-0.241%	16,829	+9.919%
2025-12-15	49.000000	49.9300	48.395000	49.7200	+2.053%	13,384	+9.654%
2025-12-12	47.230000	49.0000	47.230000	48.7200	+5.363%	11,833	+11.905%
2025-12-11	45.900000	46.5000	44.250000	46.2400	+1.005%	14,289	+17.907%
2025-12-10	44.830000	45.8000	42.920000	45.7800	+2.853%	25,155	+19.091%
2025-12-09	43.690000	44.8960	43.690000	44.5100	+2.322%	8,416	+22.489%
2025-12-08	43.555700	43.5655	42.840000	43.5000	+0.532%	6,616	+25.333%
2025-12-05	43.880000	44.0700	43.250000	43.2700	-0.689%	6,456	+26.000%
2025-12-04	43.500000	44.0900	43.320000	43.5700	-1.759%	5,620	+25.132%
2025-12-03	43.855000	44.3851	43.560100	44.3500	+2.615%	8,593	+22.931%
2025-12-02	42.840000	43.4350	42.840000	43.2200	-1.053%	4,499	+26.145%
2025-12-01	42.905000	44.2000	42.905000	43.6800	-0.228%	6,081	+24.817%
2025-11-28	43.070000	43.7800	42.945000	43.7800	-0.137%	3,537	+24.532%
2025-11-26	44.230000	44.8250	43.590100	43.8400	-1.572%	7,067	+24.361%
2025-11-25	43.960000	44.9900	43.620100	44.5400	+2.864%	9,059	+22.407%
2025-11-24	43.487200	44.6200	43.020000	43.3000	-3.240%	11,339	+25.912%
2025-11-21	42.500000	44.9400	42.000000	44.7500	+5.667%	15,971	+21.832%
2025-11-20	42.520000	43.0000	41.685000	42.3500	-0.423%	5,611	+28.737%
2025-11-19	43.400000	43.4792	42.530000	42.5300	-2.162%	6,468	+28.192%
2025-11-18	43.020000	43.8400	42.200000	43.4700	+0.672%	10,638	+25.420%
2025-11-17	44.740000	44.7400	43.121200	43.1800	-3.053%	7,975	+26.262%
2025-11-14	43.510000	44.5400	43.460000	44.5400	-0.978%	6,261	+22.407%
2025-11-13	44.160000	45.0000	44.160000	44.9800	+0.559%	7,993	+21.209%
2025-11-12	45.000000	45.3250	44.610000	44.7300	-0.556%	8,903	+21.887%
2025-11-11	44.710000	44.9900	44.390100	44.9800	+1.581%	3,683	+21.209%
2025-11-10	43.845000	44.5100	43.845000	44.2800	+0.136%	5,966	+23.126%
2025-11-07	43.500000	44.2700	43.500000	44.2200	+1.121%	5,486	+23.293%
2025-11-06	44.000000	44.0000	43.375000	43.7300	-1.951%	5,822	+24.674%
2025-11-05	43.500000	44.6000	43.290000	44.6000	+2.458%	6,740	+22.242%
2025-11-04	44.000000	44.0000	43.530000	43.5300	-0.366%	3,967	+25.247%
2025-11-03	43.600000	43.6900	43.430000	43.6900	+0.023%	4,244	+24.788%
2025-10-31	43.580000	43.7300	43.340000	43.6800	+0.183%	5,008	+24.817%
2025-10-30	43.400000	43.6000	43.390000	43.6000	+1.090%	4,702	+25.046%
2025-10-29	43.755000	44.8396	43.130000	43.1300	-2.663%	6,063	+26.409%
2025-10-28	44.800000	44.8000	43.150000	44.3100	-0.828%	5,712	+23.042%
2025-10-27	44.750000	45.0000	43.855000	44.6800	-0.156%	7,470	+22.023%
2025-10-24	44.430000	44.7500	44.430000	44.7500	+0.879%	5,533	+21.832%
2025-10-23	45.000000	45.0000	44.000000	44.3600	-0.960%	9,041	+22.904%
2025-10-22	43.000000	44.7900	43.000000	44.7900	+2.659%	8,215	+21.724%
2025-10-21	43.000664	43.6300	43.000664	43.6300	+0.414%	6,453	+24.960%
2025-10-20	42.810000	43.6000	42.810000	43.4500	+1.471%	5,397	+25.478%
2025-10-17	41.350000	42.8200	41.350000	42.8200	+3.555%	6,301	+27.324%
2025-10-16	42.670000	42.6700	41.350000	41.3500	-3.636%	5,805	+31.850%
2025-10-15	43.460000	43.4600	42.910000	42.9100	-1.650%	4,796	+27.057%
2025-10-14	42.510000	43.6300	39.870000	43.6300	+1.915%	4,719	+24.960%
2025-10-13	41.980000	42.8100	41.980000	42.8100	+3.681%	5,907	+27.353%
2025-10-10	43.850000	43.8500	41.250000	41.2900	-4.155%	10,540	+32.042%
2025-10-09	42.645000	43.1100	42.500000	43.0800	-1.034%	7,339	+26.555%
2025-10-08	42.890000	43.5300	42.890000	43.5300	+0.276%	4,118	+25.247%
2025-10-07	42.890100	43.7174	42.890100	43.4100	-1.453%	7,987	+25.593%
2025-10-06	43.990000	44.5000	43.950000	44.0500	+0.963%	6,290	+23.768%
2025-10-03	42.850000	44.2450	42.850000	43.6300	+1.371%	6,223	+24.960%
2025-10-02	43.460000	43.4600	43.040000	43.0400	-1.284%	6,464	+26.673%
2025-10-01	43.500000	43.6000	43.500000	43.6000	-0.525%	5,593	+25.046%
2025-09-30	43.470000	43.8300	43.470000	43.8300	+1.224%	6,126	+24.390%
2025-09-29	43.300000	43.3000	43.300000	43.3000	-2.412%	3,797	+25.912%
2025-09-26	44.000000	44.4600	44.000000	44.3700	+0.181%	4,075	+22.876%
2025-09-25	43.890000	44.2900	43.500000	44.2900	+0.911%	6,719	+23.098%
2025-09-24	44.000000	44.1700	43.890000	43.8900	-0.701%	3,856	+24.220%
2025-09-23	44.215000	44.3200	44.000000	44.2000	+0.409%	7,790	+23.348%
2025-09-22	44.670000	44.6700	43.910000	44.0200	-0.159%	10,877	+23.853%
2025-09-19	44.570000	44.5700	42.850000	44.0900	-2.022%	26,793	+23.656%
2025-09-18	44.350000	46.6900	44.350000	45.0000	+0.357%	10,911	+21.156%
2025-09-17	45.100000	46.7250	44.840000	44.8400	-1.407%	10,000	+21.588%
2025-09-16	45.900000	46.4084	45.000000	45.4800	-1.001%	32,807	+19.877%
2025-09-15	45.500000	46.6250	44.750000	45.9400	-0.649%	15,295	+18.677%
2025-09-12	46.450000	47.0350	45.814800	46.2400	-2.303%	3,525	+17.907%
2025-09-11	45.310100	47.5400	45.310100	47.3300	+4.921%	8,543	+15.191%
2025-09-10	45.210000	45.2900	44.875000	45.1100	-0.089%	4,980	+20.860%
2025-09-09	44.760000	45.1500	44.600000	45.1500	+1.735%	4,038	+20.753%
2025-09-08	43.960600	44.5900	43.650000	44.3800	+0.978%	5,271	+22.848%
2025-09-05	44.642200	44.6422	43.950000	43.9500	-2.894%	4,735	+24.050%
2025-09-04	45.043600	45.2600	45.043600	45.2600	+1.891%	3,566	+20.460%
2025-09-03	42.810000	45.1200	42.810000	44.4200	+0.886%	6,320	+22.738%
2025-09-02	42.240000	44.5500	42.240000	44.0300	+0.871%	8,012	+23.825%
2025-08-29	44.702000	44.8100	43.500100	43.6500	-2.218%	8,608	+24.903%
2025-08-28	44.203800	44.6850	44.203800	44.6400	-1.151%	2,226	+22.133%
2025-08-27	46.070000	46.0700	45.160000	45.1600	-1.612%	3,558	+20.726%
2025-08-26	44.930000	46.9900	44.389500	45.9000	+3.123%	5,139	+18.780%
2025-08-25	47.000000	47.0000	44.510000	44.5100	-6.275%	6,001	+22.489%
2025-08-22	44.000000	47.4900	44.000000	47.4900	+10.186%	8,124	+14.803%
2025-08-21	43.150000	43.6200	42.300000	43.1000	-0.162%	7,221	+26.497%
2025-08-20	42.420000	43.4500	42.000000	43.1700	+2.933%	7,738	+26.291%
2025-08-19	41.430000	42.0150	41.170000	41.9400	+2.268%	5,872	+29.995%
2025-08-18	41.000000	41.0900	40.460000	41.0100	+0.318%	4,848	+32.943%
2025-08-15	42.340000	42.3400	40.880000	40.8800	-3.334%	5,809	+33.366%
2025-08-14	42.360000	43.1300	42.010000	42.2900	-0.798%	6,771	+28.919%
2025-08-13	42.550000	42.7800	42.360000	42.6300	+0.947%	4,490	+27.891%
2025-08-12	40.790000	42.2300	40.790000	42.2300	+4.015%	7,438	+29.103%
2025-08-11	40.480000	40.6000	40.480000	40.6000	+0.296%	4,234	+34.286%
2025-08-08	40.299900	40.7000	40.299900	40.4800	+1.479%	3,778	+34.684%
2025-08-07	40.160000	40.1900	39.360000	39.8900	+0.251%	5,146	+36.676%
2025-08-06	40.100000	40.1000	39.790000	39.7900	-0.500%	2,887	+37.019%
2025-08-05	39.690000	39.9900	39.620000	39.9900	-0.423%	5,751	+36.334%
2025-08-04	39.930000	40.1600	39.710000	40.1600	+0.450%	7,392	+35.757%
2025-08-01	40.000000	40.0100	39.000000	39.9800	-1.137%	11,465	+36.368%
2025-07-31	40.650000	41.1000	39.970000	40.4400	-1.725%	10,975	+34.817%
2025-07-30	42.200000	42.2000	40.075000	41.1500	-2.488%	6,292	+32.491%
2025-07-29	43.380000	43.3800	42.200000	42.2000	-1.769%	4,566	+29.194%
2025-07-28	42.350000	43.4100	41.990000	42.9600	+0.703%	6,485	+26.909%
2025-07-25	43.555000	43.5550	42.150000	42.6600	-1.021%	6,595	+27.801%
2025-07-24	46.250000	46.2500	43.100000	43.1000	-7.032%	10,939	+26.497%
2025-07-23	44.675000	46.3600	44.675000	46.3600	+4.297%	8,827	+17.601%
2025-07-22	45.230000	46.0550	44.450000	44.4500	-1.594%	9,045	+22.655%
2025-07-21	44.140000	45.1700	43.550000	45.1700	+3.175%	32,865	+20.700%
2025-07-18	44.240000	44.8599	43.500000	43.7800	-0.500%	13,542	+24.532%
2025-07-17	45.000000	45.0000	44.000000	44.0000	-1.367%	28,121	+23.909%
2025-07-16	42.560000	44.6100	42.250000	44.6100	+4.571%	30,957	+22.215%
2025-07-15	43.500000	43.8400	42.410000	42.6600	-2.313%	42,635	+27.801%
2025-07-14	43.410100	43.6700	43.410100	43.6700	+0.322%	4,641	+24.845%
2025-07-11	43.970000	44.5000	43.320000	43.5300	-1.382%	18,870	+25.247%
2025-07-10	42.800000	45.4700	42.750000	44.1400	-4.768%	10,037	+23.516%
2025-07-09	48.810000	49.0000	46.350000	46.3500	-3.618%	42,246	+17.627%
2025-07-08	47.000000	48.6500	47.000000	48.0900	-0.145%	17,836	+13.371%
2025-07-07	48.160000	49.7800	47.750000	48.1600	-0.885%	33,386	+13.206%
2025-07-03	48.590000	48.5900	48.590000	48.5900	+2.619%	1,814	+12.204%
2025-07-02	47.648700	48.7600	47.350000	47.3500	-0.650%	17,327	+15.143%
2025-07-01	48.520000	49.4300	47.000000	47.6600	+3.609%	36,437	+14.394%
2025-06-30	45.400000	46.8000	45.400000	46.0000	-0.022%	5,901	+18.522%
2025-06-27	43.550000	46.4100	43.550000	46.0100	+5.214%	33,500	+18.496%
2025-06-26	43.940000	43.9400	43.730000	43.7300	+2.894%	2,803	+24.674%
2025-06-25	42.020000	42.5000	42.020000	42.5000	-2.299%	4,659	+28.282%
2025-06-24	42.150000	43.5000	42.120000	43.5000	+3.399%	4,130	+25.333%
2025-06-23	40.250000	42.6600	40.250000	42.0700	+4.782%	12,793	+29.594%
2025-06-20	42.160000	42.1600	39.510000	40.1500	-3.393%	25,930	+35.791%
2025-06-18	41.375000	41.5600	41.100000	41.5600	+1.070%	3,996	+31.184%
2025-06-17	40.793700	41.4300	40.793700	41.1200	-0.676%	4,161	+32.588%
2025-06-16	41.000000	41.4000	41.000000	41.4000	+1.074%	6,025	+31.691%
2025-06-13	40.520000	41.3450	40.520000	40.9600	-1.562%	5,664	+33.105%
2025-06-12	42.040000	42.1500	41.610000	41.6100	-0.120%	2,345	+31.026%
2025-06-11	42.520000	42.9000	41.660000	41.6600	-2.458%	4,740	+30.869%
2025-06-10	41.300000	42.7100	40.905000	42.7100	+4.272%	7,117	+27.652%
2025-06-09	41.510000	41.5100	40.960000	40.9600	-0.073%	3,554	+33.105%
2025-06-06	40.990000	41.1000	40.990000	40.9900	+0.294%	3,589	+33.008%
2025-06-05	41.665000	41.6650	40.500000	40.8700	+0.172%	5,840	+33.399%
2025-06-04	41.310000	41.3100	40.174000	40.8000	-1.115%	5,316	+33.627%
2025-06-03	40.680000	41.2600	40.680000	41.2600	+3.799%	5,310	+32.138%
2025-06-02	40.470000	40.4700	39.392800	39.7500	-2.526%	7,065	+37.157%
2025-05-30	40.130000	41.2100	40.130000	40.7800	-0.488%	3,787	+33.693%
2025-05-29	40.400000	40.9800	40.400000	40.9800	+1.235%	3,783	+33.041%
2025-05-28	40.510000	40.5100	40.200000	40.4800	-0.978%	5,066	+34.684%
2025-05-27	41.300000	41.5700	39.370100	40.8800	+3.809%	6,541	+33.366%
2025-05-23	39.260000	40.5616	39.260000	39.3800	-2.210%	5,281	+38.446%
2025-05-22	40.550000	40.9000	40.270000	40.2700	-0.813%	5,377	+35.386%
2025-05-21	40.600000	40.6000	40.600000	40.6000	-3.264%	3,855	+34.286%
2025-05-20	43.490000	43.4900	40.795600	41.9700	-3.739%	6,446	+29.902%
2025-05-19	42.190000	43.6000	42.000000	43.6000	+3.342%	13,015	+25.046%
2025-05-16	42.560000	42.5600	42.190000	42.1900	-0.846%	5,287	+29.225%
2025-05-15	39.240000	42.9700	39.240000	42.5500	+1.479%	4,508	+28.132%
2025-05-14	42.185000	42.1850	41.740000	41.9300	-1.527%	4,477	+30.026%
2025-05-13	42.550000	42.6150	42.145000	42.5800	+0.877%	5,425	+28.041%
2025-05-12	42.300000	43.5500	41.290300	42.2100	+4.636%	6,419	+29.164%
2025-05-09	40.638000	40.6380	40.340000	40.3400	-2.631%	2,479	+35.151%
2025-05-08	41.270000	41.5000	40.712500	41.4300	+0.145%	10,039	+31.595%
2025-05-07	41.150000	41.3700	41.035000	41.3700	-0.886%	5,350	+31.786%
2025-05-06	40.570000	41.7400	40.540000	41.7400	+1.409%	2,809	+30.618%
2025-05-05	42.380000	42.3800	41.160000	41.1600	-4.501%	6,025	+32.459%
2025-05-02	41.150000	43.1000	41.150000	43.1000	+3.780%	4,771	+26.497%
2025-05-01	40.500000	41.5300	39.735000	41.5300	+2.594%	7,052	+31.279%
2025-04-30	40.000000	40.4800	40.000000	40.4800	+3.081%	9,015	+34.684%
2025-04-29	39.594000	39.5940	38.775000	39.2700	-1.628%	4,237	+38.834%
2025-04-28	38.180000	39.9200	38.180000	39.9200	+4.284%	9,724	+36.573%
2025-04-25	38.500000	39.1200	37.570000	38.2800	-0.700%	14,372	+42.424%
2025-04-24	39.490000	39.7448	38.550000	38.5500	-2.182%	6,707	+41.427%
2025-04-23	40.695000	40.6950	38.690000	39.4100	-0.203%	7,734	+38.341%
2025-04-22	38.010000	39.4900	38.010000	39.4900	+5.504%	4,824	+38.060%
2025-04-21	38.010000	38.0100	37.000000	37.4300	-3.357%	6,341	+45.659%
2025-04-17	37.460000	38.7300	37.460000	38.7300	+3.197%	4,765	+40.769%
2025-04-16	39.000000	39.0000	37.530000	37.5300	-4.015%	3,649	+45.270%
2025-04-15	39.030000	39.3800	38.750000	39.1000	-0.026%	6,538	+39.437%
2025-04-14	38.890000	39.4500	38.420000	39.1100	-1.037%	7,449	+39.402%
2025-04-11	39.790000	39.7900	39.520000	39.5200	-0.828%	3,344	+37.955%
2025-04-10	41.310000	41.3100	39.210000	39.8500	-3.534%	5,762	+36.813%
2025-04-09	40.190000	41.5300	40.190000	41.3100	+3.456%	14,420	+31.978%
2025-04-08	42.090000	42.0900	39.890000	39.9300	-2.941%	4,013	+36.539%
2025-04-07	41.300000	42.1400	40.490000	41.1400	-0.532%	6,461	+32.523%
2025-04-04	39.450000	41.3600	38.990000	41.3600	+4.762%	13,599	+31.818%
2025-04-03	41.302500	41.3025	39.150000	39.4800	-7.062%	6,856	+38.095%
2025-04-02	42.480000	42.4800	41.690000	42.4800	-0.817%	9,142	+28.343%
2025-04-01	42.250000	42.8300	42.140000	42.8300	+2.932%	6,397	+27.294%
2025-03-31	41.500000	42.1000	40.600000	41.6100	-2.048%	8,121	+31.026%
2025-03-28	42.990000	42.9900	42.210000	42.4800	-1.871%	3,498	+28.343%
2025-03-27	43.960000	43.9600	43.030000	43.2900	-0.847%	5,720	+25.941%
2025-03-26	43.420000	43.7900	43.300100	43.6600	-0.183%	5,652	+24.874%
2025-03-25	43.957600	43.9576	43.200000	43.7400	-1.840%	2,997	+24.646%
2025-03-24	44.149000	44.5600	43.180000	44.5600	+2.839%	5,187	+22.352%
2025-03-21	43.310000	43.9000	42.900000	43.3300	-1.768%	20,009	+25.825%
2025-03-20	43.900000	44.1100	43.488600	44.1100	-0.541%	2,713	+23.600%
2025-03-19	42.930000	44.3500	42.930000	44.3500	+3.308%	2,981	+22.931%
2025-03-18	41.800000	43.3700	41.800000	42.9300	+1.923%	10,555	+26.997%
2025-03-17	42.100000	42.1200	42.100000	42.1200	-1.658%	2,959	+29.440%
2025-03-14	42.380000	42.8900	42.300000	42.8300	+2.562%	4,950	+27.294%
2025-03-13	42.730000	43.0000	41.760000	41.7600	-2.657%	6,703	+30.556%
2025-03-12	43.660000	44.2500	42.900000	42.9000	-1.379%	14,336	+27.086%
2025-03-11	43.250000	43.9500	43.250000	43.5000	+1.045%	5,702	+25.333%
2025-03-10	43.530000	44.4000	42.650100	43.0500	-2.137%	10,064	+26.643%
2025-03-07	44.100000	44.1000	43.990000	43.9900	+0.114%	5,982	+23.937%
2025-03-06	42.820000	43.9400	42.820000	43.9400	+1.666%	3,742	+24.078%
2025-03-05	43.220000	43.2200	43.220000	43.2200	-0.254%	4,111	+26.145%
2025-03-04	43.210000	44.0200	43.100000	43.3300	-1.276%	7,421	+25.825%
2025-03-03	44.200000	44.2000	43.890000	43.8900	-2.140%	8,405	+24.220%
2025-02-28	44.850000	44.8500	44.821000	44.8500	+3.270%	3,822	+21.561%
2025-02-27	44.080000	45.0000	43.400000	43.4300	-1.385%	4,569	+25.535%
2025-02-26	44.100000	44.8100	44.040000	44.0400	-0.654%	5,657	+23.797%
2025-02-25	43.800000	44.9800	43.800000	44.3300	+2.190%	6,920	+22.987%
2025-02-24	43.400000	43.4000	43.380000	43.3800	-0.161%	3,745	+25.680%
2025-02-21	44.230000	44.2500	43.430000	43.4500	+0.555%	7,262	+25.478%
2025-02-20	45.000000	45.0000	43.210000	43.2100	-3.095%	5,709	+26.174%
2025-02-19	44.260000	44.5900	44.260000	44.5900	-1.109%	3,509	+22.270%
2025-02-18	44.050000	45.2494	44.050000	45.0900	+1.303%	5,206	+20.914%