FDBC
Fidelity D & D Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:44:52 PM EDT
55.67USD+0.642%(+0.36)3,569
43.86Bid79.73Ask35.87SpreadFDBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.50 | 55.97 | 54.50 | 55.67 | +0.642% | 3,569 | 0.000% | |
| 2026-10-02 | 54.81 | 55.31 | 54.81 | 55.31 | +2.095% | 8,487 | +0.642% | |
| 2026-10-01 | 54.53 | 56.00 | 54.18 | 54.18 | -0.239% | 9,404 | +2.750% | |
| 2026-09-30 | 54.65 | 55.07 | 53.72 | 54.31 | -1.380% | 11,058 | +2.504% | |
| 2026-09-29 | 54.60 | 55.36 | 54.60 | 55.07 | +0.419% | 7,165 | +1.090% | |
| 2026-09-28 | 55.37 | 56.00 | 54.31 | 54.84 | -1.615% | 9,893 | +1.513% | |
| 2026-09-25 | 54.99 | 55.93 | 54.99 | 55.74 | +1.883% | 8,966 | -0.126% | |
| 2026-09-24 | 54.14 | 55.45 | 54.14 | 54.71 | +1.371% | 8,052 | +1.755% | |
| 2026-09-23 | 54.00 | 55.21 | 53.97 | 53.97 | -4.139% | 8,973 | +3.150% | |
| 2026-09-22 | 54.97 | 56.30 | 54.92 | 56.30 | +3.114% | 10,017 | -1.119% | |
| 2026-09-21 | 55.00 | 55.27 | 54.08 | 54.60 | -0.419% | 7,304 | +1.960% | |
| 2026-09-18 | 53.63 | 55.25 | 53.31 | 54.83 | +1.162% | 49,529 | +1.532% | |
| 2026-09-17 | 54.05 | 54.51 | 52.87 | 54.20 | -0.986% | 10,839 | +2.712% | |
| 2026-09-16 | 56.81 | 56.90 | 54.74 | 54.74 | -3.491% | 31,765 | +1.699% | |
| 2026-09-15 | 55.26 | 56.72 | 55.04 | 56.72 | +1.521% | 15,536 | -1.851% | |
| 2026-09-14 | 54.86 | 55.95 | 54.86 | 55.87 | +2.046% | 9,676 | -0.358% | |
| 2026-09-11 | 55.25 | 55.29 | 54.63 | 54.75 | -0.291% | 8,206 | +1.680% | |
| 2026-09-10 | 53.94 | 55.29 | 53.74 | 54.91 | +1.779% | 12,450 | +1.384% | |
| 2026-09-09 | 53.66 | 53.95 | 53.11 | 53.95 | +0.935% | 13,617 | +3.188% | |
| 2026-09-08 | 54.72 | 55.05 | 53.45 | 53.45 | -2.942% | 5,886 | +4.153% | |
| 2026-09-04 | 54.67 | 55.07 | 54.67 | 55.07 | +0.091% | 4,100 | +1.090% | |
| 2026-09-03 | 54.32 | 55.02 | 54.32 | 55.02 | +2.154% | 4,313 | +1.181% | |
| 2026-09-02 | 53.06 | 54.67 | 53.06 | 53.86 | +1.565% | 8,718 | +3.361% | |
| 2026-09-01 | 53.97 | 53.97 | 52.79 | 53.03 | -1.008% | 7,070 | +4.978% | |
| 2026-08-31 | 53.84 | 53.84 | 53.57 | 53.57 | -0.242% | 5,319 | +3.920% | |
| 2026-08-28 | 53.67 | 54.03 | 53.16 | 53.70 | +0.807% | 11,179 | +3.669% | |
| 2026-08-27 | 53.59 | 53.59 | 53.27 | 53.27 | -0.225% | 2,800 | +4.505% | |
| 2026-08-26 | 53.95 | 54.00 | 53.39 | 53.39 | -0.448% | 5,685 | +4.270% | |
| 2026-08-25 | 53.89 | 54.07 | 53.63 | 53.63 | -0.648% | 4,469 | +3.804% | |
| 2026-08-24 | 53.63 | 54.63 | 53.53 | 53.98 | +0.653% | 4,298 | +3.131% | |
| 2026-08-21 | 54.42 | 54.42 | 53.63 | 53.63 | -1.288% | 5,546 | +3.804% | |
| 2026-08-20 | 54.80 | 54.88 | 53.70 | 54.33 | +0.147% | 6,662 | +2.466% | |
| 2026-08-19 | 54.85 | 54.95 | 54.25 | 54.25 | -1.739% | 4,586 | +2.618% | |
| 2026-08-18 | 54.78 | 55.22 | 54.60 | 55.21 | +1.452% | 4,675 | +0.833% | |
| 2026-08-17 | 55.13 | 55.78 | 54.42 | 54.42 | -2.368% | 7,433 | +2.297% | |
| 2026-08-14 | 55.40 | 56.14 | 54.09 | 55.74 | +1.015% | 8,631 | -0.126% | Div $0.430 |
| 2026-08-13 | 54.79 | 56.00 | 54.05 | 55.18 | -0.487% | 16,980 | +0.888% | |
| 2026-08-12 | 54.27 | 55.50 | 54.27 | 55.45 | +2.118% | 7,840 | +0.397% | |
| 2026-08-11 | 53.80 | 55.14 | 53.80 | 54.30 | +1.895% | 11,837 | +2.523% | |
| 2026-08-10 | 54.00 | 54.25 | 53.02 | 53.29 | -2.256% | 8,855 | +4.466% | |
| 2026-08-07 | 53.41 | 54.52 | 53.26 | 54.52 | +1.150% | 5,289 | +2.109% | |
| 2026-08-06 | 54.54 | 55.50 | 53.49 | 53.90 | +0.019% | 7,504 | +3.284% | |
| 2026-08-05 | 54.00 | 55.50 | 53.19 | 53.89 | -0.846% | 153,874 | +3.303% | |
| 2026-08-04 | 53.00 | 55.00 | 53.00 | 54.35 | +0.760% | 14,024 | +2.429% | |
| 2026-08-03 | 53.16 | 53.95 | 52.94 | 53.94 | +2.548% | 7,893 | +3.207% | |
| 2026-07-31 | 52.85 | 53.19 | 51.60 | 52.60 | +0.267% | 17,122 | +5.837% | |
| 2026-07-30 | 53.19 | 53.19 | 52.39 | 52.46 | -1.094% | 8,293 | +6.119% | |
| 2026-07-29 | 53.75 | 53.75 | 52.72 | 53.04 | -0.019% | 5,872 | +4.959% | |
| 2026-07-28 | 52.80 | 53.05 | 51.74 | 53.05 | +2.890% | 4,408 | +4.939% | |
| 2026-07-27 | 50.77 | 52.64 | 50.77 | 51.56 | +0.019% | 4,186 | +7.971% | |
| 2026-07-24 | 51.18 | 52.32 | 51.01 | 51.55 | +1.656% | 5,450 | +7.992% | |
| 2026-07-23 | 51.59 | 51.59 | 49.37 | 50.71 | -1.246% | 6,682 | +9.781% | |
| 2026-07-22 | 50.33 | 51.35 | 49.75 | 51.35 | -0.078% | 11,868 | +8.413% | |
| 2026-07-21 | 50.82 | 51.39 | 50.52 | 51.39 | +0.430% | 6,993 | +8.328% | |
| 2026-07-20 | 52.41 | 52.47 | 51.00 | 51.17 | -2.478% | 10,577 | +8.794% | |
| 2026-07-17 | 52.61 | 52.61 | 51.00 | 52.47 | -0.455% | 8,266 | +6.099% | |
| 2026-07-16 | 53.30 | 53.50 | 52.52 | 52.71 | +3.211% | 7,141 | +5.616% | |
| 2026-07-15 | 51.68 | 52.25 | 50.90 | 51.07 | +0.137% | 7,620 | +9.007% | |
| 2026-07-14 | 50.62 | 51.77 | 50.62 | 51.00 | -0.410% | 4,199 | +9.157% | |
| 2026-07-13 | 50.80 | 52.17 | 50.80 | 51.21 | +1.506% | 4,595 | +8.709% | |
| 2026-07-10 | 50.65 | 51.10 | 50.45 | 50.45 | -0.787% | 3,487 | +10.347% | |
| 2026-07-09 | 50.40 | 50.85 | 50.35 | 50.85 | +1.174% | 3,425 | +9.479% | |
| 2026-07-08 | 51.55 | 51.55 | 50.26 | 50.26 | -2.540% | 9,905 | +10.764% | |
| 2026-07-07 | 51.98 | 51.98 | 51.09 | 51.57 | +0.078% | 3,729 | +7.950% | |
| 2026-07-06 | 53.09 | 53.09 | 51.35 | 51.53 | -2.424% | 15,522 | +8.034% | |
| 2026-07-02 | 53.21 | 53.51 | 52.75 | 52.81 | -1.012% | 8,520 | +5.416% | |
| 2026-07-01 | 51.72 | 53.43 | 51.72 | 53.35 | +3.753% | 14,407 | +4.349% | |
| 2026-06-30 | 50.98 | 51.69 | 50.98 | 51.42 | +0.039% | 9,539 | +8.265% | |
| 2026-06-29 | 51.87 | 52.50 | 51.13 | 51.40 | -1.154% | 11,668 | +8.307% | |
| 2026-06-26 | 50.52 | 52.00 | 50.41 | 52.00 | +2.686% | 76,295 | +7.058% | |
| 2026-06-25 | 50.62 | 51.00 | 50.44 | 50.64 | -0.158% | 5,362 | +9.933% | |
| 2026-06-24 | 50.64 | 51.63 | 50.50 | 50.72 | -0.177% | 14,807 | +9.759% | |
| 2026-06-23 | 47.23 | 50.81 | 47.23 | 50.81 | +4.547% | 17,649 | +9.565% | |
| 2026-06-22 | 48.93 | 49.52 | 48.29 | 48.60 | -2.154% | 10,402 | +14.547% | |
| 2026-06-18 | 48.71 | 49.78 | 48.50 | 49.67 | +4.152% | 19,296 | +12.080% | |
| 2026-06-17 | 49.25 | 49.25 | 47.69 | 47.69 | -2.614% | 10,127 | +16.733% | |
| 2026-06-16 | 49.93 | 50.50 | 48.69 | 48.97 | -1.548% | 15,222 | +13.682% | |
| 2026-06-15 | 49.38 | 49.74 | 49.38 | 49.74 | -0.420% | 5,738 | +11.922% | |
| 2026-06-12 | 50.75 | 50.97 | 49.79 | 49.95 | -0.508% | 16,903 | +11.451% | |
| 2026-06-11 | 50.61 | 51.26 | 49.02 | 50.20 | -0.741% | 27,046 | +10.885% | |
| 2026-06-10 | 50.73 | 50.73 | 45.50 | 50.58 | +0.377% | 9,124 | +10.063% | |
| 2026-06-09 | 48.99 | 50.39 | 48.18 | 50.39 | +3.683% | 11,439 | +10.478% | |
| 2026-06-08 | 47.51 | 48.86 | 47.51 | 48.60 | +2.208% | 8,973 | +14.547% | |
| 2026-06-05 | 46.58 | 47.78 | 45.69 | 47.55 | +1.213% | 14,176 | +17.077% | |
| 2026-06-04 | 46.50 | 47.01 | 46.50 | 46.98 | +2.981% | 5,186 | +18.497% | |
| 2026-06-03 | 46.50 | 46.50 | 45.50 | 45.62 | -2.625% | 10,522 | +22.030% | |
| 2026-06-02 | 45.90 | 46.85 | 45.90 | 46.85 | +1.341% | 6,297 | +18.826% | |
| 2026-06-01 | 47.05 | 47.05 | 46.23 | 46.23 | -1.028% | 5,964 | +20.420% | |
| 2026-05-29 | 45.26 | 47.25 | 45.26 | 46.71 | +1.148% | 17,643 | +19.182% | |
| 2026-05-28 | 46.05 | 46.58 | 46.05 | 46.18 | -0.043% | 12,440 | +20.550% | |
| 2026-05-27 | 45.52 | 46.34 | 45.50 | 46.20 | +1.028% | 10,074 | +20.498% | |
| 2026-05-26 | 45.51 | 45.84 | 45.20 | 45.73 | +0.483% | 10,958 | +21.736% | |
| 2026-05-22 | 45.16 | 45.51 | 45.16 | 45.51 | +0.619% | 6,304 | +22.325% | |
| 2026-05-21 | 44.95 | 45.25 | 44.80 | 45.23 | -0.243% | 6,527 | +23.082% | |
| 2026-05-20 | 44.47 | 45.50 | 44.47 | 45.34 | +0.133% | 10,081 | +22.783% | Div $0.430 |
| 2026-05-19 | 45.92 | 45.94 | 45.02 | 45.28 | -0.374% | 5,225 | +22.946% | |
| 2026-05-18 | 45.10 | 45.45 | 45.10 | 45.45 | +1.678% | 3,788 | +22.486% | |
| 2026-05-15 | 44.70 | 45.22 | 44.70 | 44.70 | -0.843% | 7,516 | +24.541% | |
| 2026-05-14 | 45.38 | 45.64 | 44.31 | 45.08 | -0.705% | 32,394 | +23.492% | |
| 2026-05-13 | 45.08 | 45.63 | 45.01 | 45.40 | +0.265% | 5,324 | +22.621% | |
| 2026-05-12 | 45.64 | 45.64 | 45.01 | 45.28 | +0.600% | 4,022 | +22.946% | |
| 2026-05-11 | 46.17 | 46.17 | 45.00 | 45.01 | -1.939% | 2,485 | +23.684% | |
| 2026-05-08 | 45.94 | 46.12 | 45.80 | 45.90 | -0.434% | 4,972 | +21.285% | |
| 2026-05-07 | 45.66 | 46.20 | 45.53 | 46.10 | +1.878% | 6,998 | +20.759% | |
| 2026-05-06 | 45.05 | 45.93 | 45.04 | 45.25 | -0.963% | 5,238 | +23.028% | |
| 2026-05-05 | 46.19 | 46.37 | 45.13 | 45.69 | +0.506% | 9,506 | +21.843% | |
| 2026-05-04 | 45.50 | 45.76 | 45.01 | 45.46 | -0.980% | 7,384 | +22.459% | |
| 2026-05-01 | 45.01 | 45.91 | 45.01 | 45.91 | +1.819% | 2,639 | +21.259% | |
| 2026-04-30 | 44.16 | 46.05 | 44.16 | 45.09 | +1.440% | 11,058 | +23.464% | |
| 2026-04-29 | 45.41 | 45.41 | 44.45 | 44.45 | -2.629% | 3,843 | +25.242% | |
| 2026-04-28 | 46.58 | 46.58 | 45.65 | 45.65 | -0.219% | 4,977 | +21.950% | |
| 2026-04-27 | 45.77 | 46.15 | 44.31 | 45.75 | -0.608% | 6,511 | +21.683% | |
| 2026-04-24 | 45.80 | 46.03 | 45.17 | 46.03 | -0.238% | 2,944 | +20.943% | |
| 2026-04-23 | 44.35 | 46.20 | 44.24 | 46.14 | +1.206% | 4,991 | +20.655% | |
| 2026-04-22 | 45.70 | 45.70 | 45.13 | 45.59 | +0.264% | 4,766 | +22.110% | |
| 2026-04-21 | 45.43 | 45.66 | 45.43 | 45.47 | -0.721% | 5,490 | +22.432% | |
| 2026-04-20 | 44.95 | 45.81 | 44.95 | 45.80 | +0.307% | 8,121 | +21.550% | |
| 2026-04-17 | 44.48 | 45.66 | 44.26 | 45.66 | +3.773% | 8,958 | +21.923% | |
| 2026-04-16 | 45.09 | 45.09 | 43.99 | 44.00 | -1.742% | 6,109 | +26.523% | |
| 2026-04-15 | 45.44 | 45.44 | 44.64 | 44.78 | -0.112% | 4,633 | +24.319% | |
| 2026-04-14 | 41.01 | 45.12 | 41.01 | 44.83 | -0.466% | 4,883 | +24.180% | |
| 2026-04-13 | 45.59 | 46.07 | 44.84 | 45.04 | -2.066% | 7,998 | +23.601% | |
| 2026-04-10 | 45.56 | 45.99 | 45.46 | 45.99 | -1.267% | 4,091 | +21.048% | |
| 2026-04-09 | 42.90 | 46.58 | 42.90 | 46.58 | +1.592% | 10,157 | +19.515% | |
| 2026-04-08 | 45.86 | 46.36 | 43.75 | 45.85 | +2.826% | 10,938 | +21.418% | |
| 2026-04-07 | 43.75 | 44.59 | 43.75 | 44.59 | +2.037% | 5,860 | +24.849% | |
| 2026-04-06 | 43.06 | 43.73 | 43.06 | 43.70 | +0.092% | 5,754 | +27.391% | |
| 2026-04-02 | 42.80 | 44.42 | 42.80 | 43.66 | +0.692% | 5,457 | +27.508% | |
| 2026-04-01 | 41.58 | 43.74 | 41.58 | 43.36 | +0.185% | 4,644 | +28.390% | |
| 2026-03-31 | 43.74 | 43.80 | 43.28 | 43.28 | -0.825% | 4,141 | +28.628% | |
| 2026-03-30 | 43.46 | 44.19 | 42.69 | 43.64 | +1.986% | 8,397 | +27.566% | |
| 2026-03-27 | 42.98 | 43.07 | 42.12 | 42.79 | -1.246% | 7,138 | +30.100% | |
| 2026-03-26 | 43.09 | 43.53 | 43.09 | 43.33 | -0.505% | 3,568 | +28.479% | |
| 2026-03-25 | 43.44 | 43.55 | 43.41 | 43.55 | +0.069% | 3,891 | +27.830% | |
| 2026-03-24 | 43.45 | 43.84 | 43.45 | 43.52 | -1.783% | 6,883 | +27.918% | |
| 2026-03-23 | 43.13 | 44.33 | 43.12 | 44.31 | +5.000% | 6,697 | +25.638% | |
| 2026-03-20 | 43.82 | 43.82 | 42.20 | 42.20 | -3.982% | 16,404 | +31.919% | |
| 2026-03-19 | 41.20 | 43.95 | 41.20 | 43.95 | +0.710% | 8,275 | +26.667% | |
| 2026-03-18 | 42.87 | 43.75 | 42.50 | 43.64 | +0.553% | 20,153 | +27.566% | |
| 2026-03-17 | 43.75 | 43.75 | 43.25 | 43.40 | -0.413% | 14,789 | +28.272% | |
| 2026-03-16 | 43.00 | 43.58 | 43.00 | 43.58 | +1.490% | 3,555 | +27.742% | |
| 2026-03-13 | 43.59 | 43.78 | 42.71 | 42.94 | -0.946% | 8,731 | +29.646% | |
| 2026-03-12 | 42.75 | 44.28 | 42.75 | 43.35 | +0.837% | 5,855 | +28.420% | |
| 2026-03-11 | 43.20 | 44.38 | 42.99 | 42.99 | -1.692% | 5,824 | +29.495% | |
| 2026-03-10 | 43.26 | 46.00 | 43.26 | 43.73 | +1.462% | 7,485 | +27.304% | |
| 2026-03-09 | 43.46 | 43.56 | 42.08 | 43.10 | -1.056% | 5,414 | +29.165% | |
| 2026-03-06 | 43.07 | 43.90 | 42.50 | 43.56 | +0.115% | 8,769 | +27.801% | |
| 2026-03-05 | 44.54 | 44.54 | 43.51 | 43.51 | -3.760% | 4,855 | +27.948% | |
| 2026-03-04 | 44.53 | 45.77 | 44.53 | 45.21 | 0.000% | 5,279 | +23.136% | |
| 2026-03-03 | 44.09 | 45.21 | 44.09 | 45.21 | +0.713% | 5,200 | +23.136% | |
| 2026-03-02 | 43.86 | 45.17 | 43.86 | 44.89 | +2.372% | 7,280 | +24.014% | |
| 2026-02-27 | 44.98 | 44.98 | 43.72 | 43.85 | -3.626% | 8,431 | +26.956% | |
| 2026-02-26 | 46.18 | 46.18 | 45.49 | 45.50 | -1.472% | 4,279 | +22.352% | |
| 2026-02-25 | 45.75 | 46.25 | 45.75 | 46.18 | +0.413% | 3,703 | +20.550% | |
| 2026-02-24 | 45.91 | 46.24 | 45.91 | 45.99 | +1.568% | 2,972 | +21.048% | |
| 2026-02-23 | 45.09 | 45.70 | 44.97 | 45.28 | -0.374% | 8,579 | +22.946% | |
| 2026-02-20 | 45.21 | 45.76 | 45.00 | 45.45 | +0.531% | 5,306 | +22.486% | |
| 2026-02-19 | 45.26 | 45.57 | 45.00 | 45.21 | +0.222% | 5,439 | +23.136% | |
| 2026-02-18 | 46.26 | 46.26 | 45.00 | 45.11 | -2.126% | 6,601 | +23.409% | |
| 2026-02-17 | 46.59 | 46.67 | 45.69 | 46.09 | -0.732% | 4,724 | +20.785% | |
| 2026-02-13 | 44.69 | 46.70 | 44.69 | 46.43 | +0.716% | 5,697 | +19.901% | Div $0.430 |
| 2026-02-12 | 45.73 | 46.23 | 45.73 | 46.10 | -0.860% | 3,996 | +20.759% | |
| 2026-02-11 | 46.62 | 46.62 | 46.42 | 46.50 | -0.386% | 3,836 | +19.720% | |
| 2026-02-10 | 47.50 | 47.52 | 46.68 | 46.68 | -1.685% | 5,897 | +19.259% | |
| 2026-02-09 | 47.65 | 47.95 | 47.30 | 47.48 | +0.338% | 5,569 | +17.249% | |
| 2026-02-06 | 48.51 | 48.51 | 47.32 | 47.32 | -1.437% | 11,945 | +17.646% | |
| 2026-02-05 | 43.50 | 48.69 | 43.50 | 48.01 | +1.394% | 5,225 | +15.955% | |
| 2026-02-04 | 47.99 | 48.34 | 47.14 | 47.35 | +0.042% | 5,871 | +17.571% | |
| 2026-02-03 | 46.50 | 47.33 | 45.88 | 47.33 | +1.785% | 9,405 | +17.621% | |
| 2026-02-02 | 44.60 | 46.50 | 44.60 | 46.50 | +4.027% | 12,106 | +19.720% | |
| 2026-01-30 | 43.62 | 45.00 | 43.38 | 44.70 | +1.085% | 9,436 | +24.541% | |
| 2026-01-29 | 42.31 | 44.22 | 42.00 | 44.22 | +3.487% | 5,763 | +25.893% | |
| 2026-01-28 | 43.68 | 43.68 | 42.00 | 42.73 | -2.175% | 10,848 | +30.283% | |
| 2026-01-27 | 44.12 | 44.12 | 43.58 | 43.68 | -0.930% | 3,404 | +27.450% | |
| 2026-01-26 | 44.10 | 44.10 | 43.23 | 44.09 | -0.023% | 6,976 | +26.264% | |
| 2026-01-23 | 44.98 | 44.98 | 44.00 | 44.10 | -2.735% | 3,441 | +26.236% | |
| 2026-01-22 | 45.46 | 45.81 | 45.18 | 45.34 | -1.370% | 4,719 | +22.783% | |
| 2026-01-21 | 44.00 | 45.97 | 44.00 | 45.97 | +5.387% | 7,968 | +21.101% | |
| 2026-01-20 | 43.09 | 44.15 | 43.01 | 43.62 | -0.864% | 6,698 | +27.625% | |
| 2026-01-16 | 43.76 | 44.25 | 43.76 | 44.00 | +0.091% | 6,211 | +26.523% | |
| 2026-01-15 | 42.67 | 44.41 | 42.67 | 43.96 | +2.256% | 10,959 | +26.638% | |
| 2026-01-14 | 42.94 | 43.92 | 42.78 | 42.99 | +0.374% | 4,418 | +29.495% | |
| 2026-01-13 | 42.99 | 43.24 | 42.74 | 42.83 | -0.163% | 5,517 | +29.979% | |
| 2026-01-12 | 43.15 | 43.42 | 42.09 | 42.90 | +0.870% | 5,646 | +29.767% | |
| 2026-01-09 | 42.90 | 43.47 | 42.53 | 42.53 | -2.185% | 8,060 | +30.896% | |
| 2026-01-08 | 42.19 | 43.48 | 42.03 | 43.48 | +3.524% | 5,993 | +28.036% | |
| 2026-01-07 | 42.50 | 42.73 | 41.00 | 42.00 | -1.385% | 22,508 | +32.548% | |
| 2026-01-06 | 43.25 | 44.00 | 42.50 | 42.59 | -2.069% | 6,011 | +30.711% | |
| 2026-01-05 | 42.50 | 44.37 | 42.50 | 43.49 | +0.718% | 10,984 | +28.006% | |
| 2026-01-02 | 42.68 | 43.30 | 42.50 | 43.18 | -0.804% | 6,520 | +28.925% | |
| 2025-12-31 | 43.56 | 43.64 | 43.53 | 43.53 | -1.158% | 5,976 | +27.889% | |
| 2025-12-30 | 44.25 | 44.25 | 43.50 | 44.04 | -0.989% | 9,492 | +26.408% | |
| 2025-12-29 | 45.00 | 45.00 | 44.36 | 44.48 | -1.723% | 5,062 | +25.157% | |
| 2025-12-26 | 46.16 | 46.18 | 45.00 | 45.26 | -0.220% | 2,938 | +23.000% | |
| 2025-12-24 | 45.41 | 45.52 | 45.36 | 45.36 | +0.576% | 2,598 | +22.729% | |
| 2025-12-23 | 45.02 | 45.98 | 45.02 | 45.10 | -0.836% | 7,489 | +23.437% | |
| 2025-12-22 | 46.92 | 46.92 | 45.00 | 45.48 | -1.771% | 7,728 | +22.405% | |
| 2025-12-19 | 48.19 | 48.19 | 46.23 | 46.30 | -4.240% | 13,129 | +20.238% | |
| 2025-12-18 | 47.04 | 49.20 | 47.04 | 48.35 | -1.548% | 9,999 | +15.140% | |
| 2025-12-17 | 49.70 | 49.80 | 49.00 | 49.11 | -0.988% | 21,274 | +13.358% | |
| 2025-12-16 | 49.87 | 50.00 | 49.00 | 49.60 | -0.241% | 16,829 | +12.238% | |
| 2025-12-15 | 49.00 | 49.93 | 48.40 | 49.72 | +2.053% | 13,384 | +11.967% | |
| 2025-12-12 | 47.23 | 49.00 | 47.23 | 48.72 | +5.363% | 11,833 | +14.265% | |
| 2025-12-11 | 45.90 | 46.50 | 44.25 | 46.24 | +1.005% | 14,289 | +20.394% | |
| 2025-12-10 | 44.83 | 45.80 | 42.92 | 45.78 | +2.853% | 25,155 | +21.603% | |
| 2025-12-09 | 43.69 | 44.90 | 43.69 | 44.51 | +2.322% | 8,416 | +25.073% | |
| 2025-12-08 | 43.56 | 43.57 | 42.84 | 43.50 | +0.532% | 6,616 | +27.977% | |
| 2025-12-05 | 43.88 | 44.07 | 43.25 | 43.27 | -0.689% | 6,456 | +28.657% | |
| 2025-12-04 | 43.50 | 44.09 | 43.32 | 43.57 | -1.759% | 5,620 | +27.771% | |
| 2025-12-03 | 43.85 | 44.39 | 43.56 | 44.35 | +2.615% | 8,593 | +25.524% | |
| 2025-12-02 | 42.84 | 43.44 | 42.84 | 43.22 | -1.053% | 4,499 | +28.806% | |
| 2025-12-01 | 42.91 | 44.20 | 42.91 | 43.68 | -0.228% | 6,081 | +27.450% | |
| 2025-11-28 | 43.07 | 43.78 | 42.95 | 43.78 | -0.137% | 3,537 | +27.159% | |
| 2025-11-26 | 44.23 | 44.83 | 43.59 | 43.84 | -1.572% | 7,067 | +26.984% | |
| 2025-11-25 | 43.96 | 44.99 | 43.62 | 44.54 | +2.864% | 9,059 | +24.989% | |
| 2025-11-24 | 43.49 | 44.62 | 43.02 | 43.30 | -3.240% | 11,339 | +28.568% | |
| 2025-11-21 | 42.50 | 44.94 | 42.00 | 44.75 | +5.667% | 15,971 | +24.402% | |
| 2025-11-20 | 42.52 | 43.00 | 41.69 | 42.35 | -0.423% | 5,611 | +31.452% | |
| 2025-11-19 | 43.40 | 43.48 | 42.53 | 42.53 | -2.162% | 6,468 | +30.896% | |
| 2025-11-18 | 43.02 | 43.84 | 42.20 | 43.47 | +0.672% | 10,638 | +28.065% | |
| 2025-11-17 | 44.74 | 44.74 | 43.12 | 43.18 | -3.053% | 7,975 | +28.925% | |
| 2025-11-14 | 43.51 | 44.54 | 43.46 | 44.54 | -0.978% | 6,261 | +24.989% | Div $0.430 |
| 2025-11-13 | 44.16 | 45.00 | 44.16 | 44.98 | +0.559% | 7,993 | +23.766% | |
| 2025-11-12 | 45.00 | 45.33 | 44.61 | 44.73 | -0.556% | 8,903 | +24.458% | |
| 2025-11-11 | 44.71 | 44.99 | 44.39 | 44.98 | +1.581% | 3,683 | +23.766% | |
| 2025-11-10 | 43.84 | 44.51 | 43.84 | 44.28 | +0.136% | 5,966 | +25.723% | |
| 2025-11-07 | 43.50 | 44.27 | 43.50 | 44.22 | +1.121% | 5,486 | +25.893% | |
| 2025-11-06 | 44.00 | 44.00 | 43.38 | 43.73 | -1.951% | 5,822 | +27.304% | |
| 2025-11-05 | 43.50 | 44.60 | 43.29 | 44.60 | +2.458% | 6,740 | +24.821% | |
| 2025-11-04 | 44.00 | 44.00 | 43.53 | 43.53 | -0.366% | 3,967 | +27.889% | |
| 2025-11-03 | 43.60 | 43.69 | 43.43 | 43.69 | +0.023% | 4,244 | +27.420% | |
| 2025-10-31 | 43.58 | 43.73 | 43.34 | 43.68 | +0.183% | 5,008 | +27.450% | |
| 2025-10-30 | 43.40 | 43.60 | 43.39 | 43.60 | +1.090% | 4,702 | +27.683% | |
| 2025-10-29 | 43.76 | 44.84 | 43.13 | 43.13 | -2.663% | 6,063 | +29.075% | |
| 2025-10-28 | 44.80 | 44.80 | 43.15 | 44.31 | -0.828% | 5,712 | +25.638% | |
| 2025-10-27 | 44.75 | 45.00 | 43.85 | 44.68 | -0.156% | 7,470 | +24.597% | |
| 2025-10-24 | 44.43 | 44.75 | 44.43 | 44.75 | +0.879% | 5,533 | +24.402% | |
| 2025-10-23 | 45.00 | 45.00 | 44.00 | 44.36 | -0.960% | 9,041 | +25.496% | |
| 2025-10-22 | 43.00 | 44.79 | 43.00 | 44.79 | +2.659% | 8,215 | +24.291% | |
| 2025-10-21 | 43.00 | 43.63 | 43.00 | 43.63 | +0.414% | 6,453 | +27.596% | |
| 2025-10-20 | 42.81 | 43.60 | 42.81 | 43.45 | +1.471% | 5,397 | +28.124% | |
| 2025-10-17 | 41.35 | 42.82 | 41.35 | 42.82 | +3.555% | 6,301 | +30.009% | |
| 2025-10-16 | 42.67 | 42.67 | 41.35 | 41.35 | -3.636% | 5,805 | +34.631% | |
| 2025-10-15 | 43.46 | 43.46 | 42.91 | 42.91 | -1.650% | 4,796 | +29.737% | |
| 2025-10-14 | 42.51 | 43.63 | 39.87 | 43.63 | +1.915% | 4,719 | +27.596% | |
| 2025-10-13 | 41.98 | 42.81 | 41.98 | 42.81 | +3.681% | 5,907 | +30.040% | |
| 2025-10-10 | 43.85 | 43.85 | 41.25 | 41.29 | -4.155% | 10,540 | +34.827% | |
| 2025-10-09 | 42.65 | 43.11 | 42.50 | 43.08 | -1.034% | 7,339 | +29.225% | |
| 2025-10-08 | 42.89 | 43.53 | 42.89 | 43.53 | +0.276% | 4,118 | +27.889% | |
| 2025-10-07 | 42.89 | 43.72 | 42.89 | 43.41 | -1.453% | 7,987 | +28.242% | |
| 2025-10-06 | 43.99 | 44.50 | 43.95 | 44.05 | +0.963% | 6,290 | +26.379% | |
| 2025-10-03 | 42.85 | 44.24 | 42.85 | 43.63 | +1.371% | 6,223 | +27.596% | |
| 2025-10-02 | 43.46 | 43.46 | 43.04 | 43.04 | -1.284% | 6,464 | +29.345% | |
| 2025-10-01 | 43.50 | 43.60 | 43.50 | 43.60 | -0.525% | 5,593 | +27.683% | |
| 2025-09-30 | 43.47 | 43.83 | 43.47 | 43.83 | +1.224% | 6,126 | +27.013% | |
| 2025-09-29 | 43.30 | 43.30 | 43.30 | 43.30 | -2.412% | 3,797 | +28.568% | |
| 2025-09-26 | 44.00 | 44.46 | 44.00 | 44.37 | +0.181% | 4,075 | +25.468% | |
| 2025-09-25 | 43.89 | 44.29 | 43.50 | 44.29 | +0.911% | 6,719 | +25.694% | |
| 2025-09-24 | 44.00 | 44.17 | 43.89 | 43.89 | -0.701% | 3,856 | +26.840% | |
| 2025-09-23 | 44.22 | 44.32 | 44.00 | 44.20 | +0.409% | 7,790 | +25.950% | |
| 2025-09-22 | 44.67 | 44.67 | 43.91 | 44.02 | -0.159% | 10,877 | +26.465% | |
| 2025-09-19 | 44.57 | 44.57 | 42.85 | 44.09 | -2.022% | 26,793 | +26.264% | |
| 2025-09-18 | 44.35 | 46.69 | 44.35 | 45.00 | +0.357% | 10,911 | +23.711% | |
| 2025-09-17 | 45.10 | 46.73 | 44.84 | 44.84 | -1.407% | 10,000 | +24.153% | |
| 2025-09-16 | 45.90 | 46.41 | 45.00 | 45.48 | -1.001% | 32,807 | +22.405% | |
| 2025-09-15 | 45.50 | 46.63 | 44.75 | 45.94 | -0.649% | 15,295 | +21.180% | |
| 2025-09-12 | 46.45 | 47.03 | 45.81 | 46.24 | -2.303% | 3,525 | +20.394% | |
| 2025-09-11 | 45.31 | 47.54 | 45.31 | 47.33 | +4.921% | 8,543 | +17.621% | |
| 2025-09-10 | 45.21 | 45.29 | 44.88 | 45.11 | -0.089% | 4,980 | +23.409% | |
| 2025-09-09 | 44.76 | 45.15 | 44.60 | 45.15 | +1.735% | 4,038 | +23.300% | |
| 2025-09-08 | 43.96 | 44.59 | 43.65 | 44.38 | +0.978% | 5,271 | +25.439% | |
| 2025-09-05 | 44.64 | 44.64 | 43.95 | 43.95 | -2.894% | 4,735 | +26.667% | |
| 2025-09-04 | 45.04 | 45.26 | 45.04 | 45.26 | +1.891% | 3,566 | +23.000% | |
| 2025-09-03 | 42.81 | 45.12 | 42.81 | 44.42 | +0.886% | 6,320 | +25.326% | |
| 2025-09-02 | 42.24 | 44.55 | 42.24 | 44.03 | +0.871% | 8,012 | +26.437% | |
| 2025-08-29 | 44.70 | 44.81 | 43.50 | 43.65 | -2.218% | 8,608 | +27.537% | |
| 2025-08-28 | 44.20 | 44.69 | 44.20 | 44.64 | -1.151% | 2,226 | +24.709% | |
| 2025-08-27 | 46.07 | 46.07 | 45.16 | 45.16 | -1.612% | 3,558 | +23.273% | |
| 2025-08-26 | 44.93 | 46.99 | 44.39 | 45.90 | +3.123% | 5,139 | +21.285% | |
| 2025-08-25 | 47.00 | 47.00 | 44.51 | 44.51 | -6.275% | 6,001 | +25.073% | |
| 2025-08-22 | 44.00 | 47.49 | 44.00 | 47.49 | +10.186% | 8,124 | +17.225% | |
| 2025-08-21 | 43.15 | 43.62 | 42.30 | 43.10 | -0.162% | 7,221 | +29.165% | |
| 2025-08-20 | 42.42 | 43.45 | 42.00 | 43.17 | +2.933% | 7,738 | +28.955% | |
| 2025-08-19 | 41.43 | 42.02 | 41.17 | 41.94 | +2.268% | 5,872 | +32.737% | |
| 2025-08-18 | 41.00 | 41.09 | 40.46 | 41.01 | +0.318% | 4,848 | +35.747% | |
| 2025-08-15 | 42.34 | 42.34 | 40.88 | 40.88 | -3.334% | 5,809 | +36.179% | Div $0.400 |
| 2025-08-14 | 42.36 | 43.13 | 42.01 | 42.29 | -0.798% | 6,771 | +31.639% | |
| 2025-08-13 | 42.55 | 42.78 | 42.36 | 42.63 | +0.947% | 4,490 | +30.589% | |
| 2025-08-12 | 40.79 | 42.23 | 40.79 | 42.23 | +4.015% | 7,438 | +31.826% | |
| 2025-08-11 | 40.48 | 40.60 | 40.48 | 40.60 | +0.296% | 4,234 | +37.118% | |
| 2025-08-08 | 40.30 | 40.70 | 40.30 | 40.48 | +1.479% | 3,778 | +37.525% | |
| 2025-08-07 | 40.16 | 40.19 | 39.36 | 39.89 | +0.251% | 5,146 | +39.559% | |
| 2025-08-06 | 40.10 | 40.10 | 39.79 | 39.79 | -0.500% | 2,887 | +39.910% | |
| 2025-08-05 | 39.69 | 39.99 | 39.62 | 39.99 | -0.423% | 5,751 | +39.210% | |
| 2025-08-04 | 39.93 | 40.16 | 39.71 | 40.16 | +0.450% | 7,392 | +38.621% | |
| 2025-08-01 | 40.00 | 40.01 | 39.00 | 39.98 | -1.137% | 11,465 | +39.245% | |
| 2025-07-31 | 40.65 | 41.10 | 39.97 | 40.44 | -1.725% | 10,975 | +37.661% | |
| 2025-07-30 | 42.20 | 42.20 | 40.08 | 41.15 | -2.488% | 6,292 | +35.286% | |
| 2025-07-29 | 43.38 | 43.38 | 42.20 | 42.20 | -1.769% | 4,566 | +31.919% | |
| 2025-07-28 | 42.35 | 43.41 | 41.99 | 42.96 | +0.703% | 6,485 | +29.586% | |
| 2025-07-25 | 43.55 | 43.55 | 42.15 | 42.66 | -1.021% | 6,595 | +30.497% | |
| 2025-07-24 | 46.25 | 46.25 | 43.10 | 43.10 | -7.032% | 10,939 | +29.165% | |
| 2025-07-23 | 44.67 | 46.36 | 44.67 | 46.36 | +4.297% | 8,827 | +20.082% | |
| 2025-07-22 | 45.23 | 46.05 | 44.45 | 44.45 | -1.594% | 9,045 | +25.242% | |
| 2025-07-21 | 44.14 | 45.17 | 43.55 | 45.17 | +3.175% | 32,865 | +23.246% | |
| 2025-07-18 | 44.24 | 44.86 | 43.50 | 43.78 | -0.500% | 13,542 | +27.159% | |
| 2025-07-17 | 45.00 | 45.00 | 44.00 | 44.00 | -1.367% | 28,121 | +26.523% | |
| 2025-07-16 | 42.56 | 44.61 | 42.25 | 44.61 | +4.571% | 30,957 | +24.793% | |
| 2025-07-15 | 43.50 | 43.84 | 42.41 | 42.66 | -2.313% | 42,635 | +30.497% | |
| 2025-07-14 | 43.41 | 43.67 | 43.41 | 43.67 | +0.322% | 4,641 | +27.479% | |
| 2025-07-11 | 43.97 | 44.50 | 43.32 | 43.53 | -1.382% | 18,870 | +27.889% | |
| 2025-07-10 | 42.80 | 45.47 | 42.75 | 44.14 | -4.768% | 10,037 | +26.121% | |
| 2025-07-09 | 48.81 | 49.00 | 46.35 | 46.35 | -3.618% | 42,246 | +20.108% | |
| 2025-07-08 | 47.00 | 48.65 | 47.00 | 48.09 | -0.145% | 17,836 | +15.762% | |
| 2025-07-07 | 48.16 | 49.78 | 47.75 | 48.16 | -0.885% | 33,386 | +15.594% | |
| 2025-07-03 | 48.59 | 48.59 | 48.59 | 48.59 | +2.619% | 1,814 | +14.571% | |
| 2025-07-02 | 47.65 | 48.76 | 47.35 | 47.35 | -0.650% | 17,327 | +17.571% | |
| 2025-07-01 | 48.52 | 49.43 | 47.00 | 47.66 | +3.609% | 36,437 | +16.807% | |
| 2025-06-30 | 45.40 | 46.80 | 45.40 | 46.00 | -0.022% | 5,901 | +21.022% | |
| 2025-06-27 | 43.55 | 46.41 | 43.55 | 46.01 | +5.214% | 33,500 | +20.995% | |
| 2025-06-26 | 43.94 | 43.94 | 43.73 | 43.73 | +2.894% | 2,803 | +27.304% | |
| 2025-06-25 | 42.02 | 42.50 | 42.02 | 42.50 | -2.299% | 4,659 | +30.988% | |
| 2025-06-24 | 42.15 | 43.50 | 42.12 | 43.50 | +3.399% | 4,130 | +27.977% | |
| 2025-06-23 | 40.25 | 42.66 | 40.25 | 42.07 | +4.782% | 12,793 | +32.327% | |
| 2025-06-20 | 42.16 | 42.16 | 39.51 | 40.15 | -3.393% | 25,930 | +38.655% | |
| 2025-06-18 | 41.38 | 41.56 | 41.10 | 41.56 | +1.070% | 3,996 | +33.951% | |
| 2025-06-17 | 40.79 | 41.43 | 40.79 | 41.12 | -0.676% | 4,161 | +35.384% | |
| 2025-06-16 | 41.00 | 41.40 | 41.00 | 41.40 | +1.074% | 6,025 | +34.469% | |
| 2025-06-13 | 40.52 | 41.34 | 40.52 | 40.96 | -1.562% | 5,664 | +35.913% | |
| 2025-06-12 | 42.04 | 42.15 | 41.61 | 41.61 | -0.120% | 2,345 | +33.790% | |
| 2025-06-11 | 42.52 | 42.90 | 41.66 | 41.66 | -2.458% | 4,740 | +33.629% | |
| 2025-06-10 | 41.30 | 42.71 | 40.91 | 42.71 | +4.272% | 7,117 | +30.344% | |
| 2025-06-09 | 41.51 | 41.51 | 40.96 | 40.96 | -0.073% | 3,554 | +35.913% | |
| 2025-06-06 | 40.99 | 41.10 | 40.99 | 40.99 | +0.294% | 3,589 | +35.814% | |
| 2025-06-05 | 41.66 | 41.66 | 40.50 | 40.87 | +0.172% | 5,840 | +36.212% | |
| 2025-06-04 | 41.31 | 41.31 | 40.17 | 40.80 | -1.115% | 5,316 | +36.446% | |
| 2025-06-03 | 40.68 | 41.26 | 40.68 | 41.26 | +3.799% | 5,310 | +34.925% | |
| 2025-06-02 | 40.47 | 40.47 | 39.39 | 39.75 | -2.526% | 7,065 | +40.050% | |
| 2025-05-30 | 40.13 | 41.21 | 40.13 | 40.78 | -0.488% | 3,787 | +36.513% | |
| 2025-05-29 | 40.40 | 40.98 | 40.40 | 40.98 | +1.235% | 3,783 | +35.847% | |
| 2025-05-28 | 40.51 | 40.51 | 40.20 | 40.48 | -0.978% | 5,066 | +37.525% | |
| 2025-05-27 | 41.30 | 41.57 | 39.37 | 40.88 | +3.809% | 6,541 | +36.179% | |
| 2025-05-23 | 39.26 | 40.56 | 39.26 | 39.38 | -2.210% | 5,281 | +41.366% | |
| 2025-05-22 | 40.55 | 40.90 | 40.27 | 40.27 | -0.813% | 5,377 | +38.242% | |
| 2025-05-21 | 40.60 | 40.60 | 40.60 | 40.60 | -3.264% | 3,855 | +37.118% | |
| 2025-05-20 | 43.49 | 43.49 | 40.80 | 41.97 | -3.739% | 6,446 | +32.642% | Div $0.400 |
| 2025-05-19 | 42.19 | 43.60 | 42.00 | 43.60 | +3.342% | 13,015 | +27.683% | |
| 2025-05-16 | 42.56 | 42.56 | 42.19 | 42.19 | -0.846% | 5,287 | +31.951% | |
| 2025-05-15 | 39.24 | 42.97 | 39.24 | 42.55 | +1.479% | 4,508 | +30.834% | |
| 2025-05-14 | 42.19 | 42.19 | 41.74 | 41.93 | -1.527% | 4,477 | +32.769% | |
| 2025-05-13 | 42.55 | 42.62 | 42.15 | 42.58 | +0.877% | 5,425 | +30.742% | |
| 2025-05-12 | 42.30 | 43.55 | 41.29 | 42.21 | +4.636% | 6,419 | +31.888% | |
| 2025-05-09 | 40.64 | 40.64 | 40.34 | 40.34 | -2.631% | 2,479 | +38.002% | |
| 2025-05-08 | 41.27 | 41.50 | 40.71 | 41.43 | +0.145% | 10,039 | +34.371% | |
| 2025-05-07 | 41.15 | 41.37 | 41.03 | 41.37 | -0.886% | 5,350 | +34.566% | |
| 2025-05-06 | 40.57 | 41.74 | 40.54 | 41.74 | +1.409% | 2,809 | +33.373% | |
| 2025-05-05 | 42.38 | 42.38 | 41.16 | 41.16 | -4.501% | 6,025 | +35.253% | |
| 2025-05-02 | 41.15 | 43.10 | 41.15 | 43.10 | +3.780% | 4,771 | +29.165% | |
| 2025-05-01 | 40.50 | 41.53 | 39.73 | 41.53 | +2.594% | 7,052 | +34.048% | |
| 2025-04-30 | 40.00 | 40.48 | 40.00 | 40.48 | +3.081% | 9,015 | +37.525% | |
| 2025-04-29 | 39.59 | 39.59 | 38.77 | 39.27 | -1.628% | 4,237 | +41.762% | |
| 2025-04-28 | 38.18 | 39.92 | 38.18 | 39.92 | +4.284% | 9,724 | +39.454% | |
| 2025-04-25 | 38.50 | 39.12 | 37.57 | 38.28 | -0.700% | 14,372 | +45.428% | |
| 2025-04-24 | 39.49 | 39.74 | 38.55 | 38.55 | -2.182% | 6,707 | +44.410% | |
| 2025-04-23 | 40.70 | 40.70 | 38.69 | 39.41 | -0.203% | 7,734 | +41.259% | |
| 2025-04-22 | 38.01 | 39.49 | 38.01 | 39.49 | +5.504% | 4,824 | +40.972% | |
| 2025-04-21 | 38.01 | 38.01 | 37.00 | 37.43 | -3.357% | 6,341 | +48.731% | |
| 2025-04-17 | 37.46 | 38.73 | 37.46 | 38.73 | +3.197% | 4,765 | +43.739% | |
| 2025-04-16 | 39.00 | 39.00 | 37.53 | 37.53 | -4.015% | 3,649 | +48.335% | |
| 2025-04-15 | 39.03 | 39.38 | 38.75 | 39.10 | 0.000% | 6,538 | +42.379% |