FDUS
Fidus Investment Corp.
stockNASDAQ
Market OpenOct 5, 2026 12:43:19 PM EDT
19.35USD+0.467%(+0.09)90,594
19.32Bid19.35Ask0.03SpreadFDUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.32 | 19.54 | 19.24 | 19.35 | +0.467% | 90,594 | 0.000% | |
| 2026-10-02 | 19.41 | 19.45 | 19.10 | 19.26 | -0.517% | 276,351 | +0.467% | |
| 2026-10-01 | 19.27 | 19.41 | 19.15 | 19.36 | +0.467% | 262,293 | -0.052% | |
| 2026-09-30 | 19.51 | 19.69 | 19.23 | 19.27 | -1.331% | 430,132 | +0.415% | |
| 2026-09-29 | 19.14 | 19.60 | 19.13 | 19.53 | +2.091% | 522,631 | -0.922% | |
| 2026-09-28 | 19.12 | 19.27 | 19.02 | 19.13 | -0.104% | 579,827 | +1.150% | |
| 2026-09-25 | 19.14 | 19.16 | 18.91 | 19.15 | +0.314% | 224,034 | +1.044% | |
| 2026-09-24 | 19.11 | 19.22 | 18.94 | 19.09 | +0.052% | 198,870 | +1.362% | |
| 2026-09-23 | 19.34 | 19.41 | 18.98 | 19.08 | -1.166% | 203,825 | +1.415% | |
| 2026-09-22 | 19.34 | 19.38 | 19.28 | 19.30 | +0.026% | 160,394 | +0.233% | |
| 2026-09-21 | 19.36 | 19.46 | 19.26 | 19.30 | -0.310% | 189,659 | +0.259% | |
| 2026-09-18 | 19.57 | 19.60 | 19.22 | 19.36 | -1.073% | 290,805 | -0.052% | |
| 2026-09-17 | 19.34 | 19.70 | 19.33 | 19.57 | +1.662% | 390,811 | -1.124% | |
| 2026-09-16 | 19.12 | 19.43 | 19.11 | 19.25 | +0.680% | 342,583 | +0.519% | |
| 2026-09-15 | 19.11 | 19.18 | 19.00 | 19.12 | -1.999% | 301,086 | +1.203% | Div $0.500 |
| 2026-09-14 | 19.57 | 19.70 | 19.45 | 19.51 | -0.307% | 572,261 | -0.820% | |
| 2026-09-11 | 19.60 | 19.60 | 19.47 | 19.57 | +0.410% | 418,262 | -1.124% | |
| 2026-09-10 | 19.61 | 19.61 | 19.46 | 19.49 | -0.409% | 376,642 | -0.718% | |
| 2026-09-09 | 19.67 | 19.72 | 19.49 | 19.57 | -0.255% | 324,304 | -1.124% | |
| 2026-09-08 | 19.63 | 19.72 | 19.60 | 19.62 | -0.051% | 485,935 | -1.376% | |
| 2026-09-04 | 19.54 | 19.68 | 19.50 | 19.63 | +0.255% | 236,064 | -1.426% | |
| 2026-09-03 | 19.77 | 19.83 | 19.45 | 19.58 | -0.102% | 361,667 | -1.175% | |
| 2026-09-02 | 19.70 | 19.70 | 19.54 | 19.60 | -0.204% | 297,530 | -1.276% | |
| 2026-09-01 | 19.71 | 19.78 | 19.60 | 19.64 | -0.808% | 278,210 | -1.477% | |
| 2026-08-31 | 19.70 | 19.90 | 19.64 | 19.80 | +0.508% | 358,672 | -2.273% | |
| 2026-08-28 | 19.80 | 19.80 | 19.67 | 19.70 | -0.152% | 250,309 | -1.777% | |
| 2026-08-27 | 19.79 | 19.81 | 19.66 | 19.73 | +0.152% | 266,027 | -1.926% | |
| 2026-08-26 | 19.80 | 19.80 | 19.67 | 19.70 | -0.253% | 193,085 | -1.777% | |
| 2026-08-25 | 19.84 | 19.86 | 19.68 | 19.75 | -0.353% | 223,081 | -2.025% | |
| 2026-08-24 | 19.74 | 19.84 | 19.68 | 19.82 | +0.609% | 398,877 | -2.371% | |
| 2026-08-21 | 19.82 | 19.90 | 19.62 | 19.70 | -0.555% | 245,421 | -1.777% | |
| 2026-08-20 | 19.75 | 19.84 | 19.68 | 19.81 | +0.304% | 446,988 | -2.322% | |
| 2026-08-19 | 19.71 | 19.80 | 19.61 | 19.75 | +1.230% | 386,776 | -2.025% | |
| 2026-08-18 | 19.51 | 19.64 | 19.34 | 19.51 | +0.154% | 250,757 | -0.820% | |
| 2026-08-17 | 19.59 | 19.70 | 19.35 | 19.48 | -0.562% | 490,530 | -0.667% | |
| 2026-08-14 | 19.73 | 19.73 | 19.56 | 19.59 | -1.011% | 378,889 | -1.225% | |
| 2026-08-13 | 19.80 | 19.90 | 19.74 | 19.79 | +0.355% | 356,122 | -2.223% | |
| 2026-08-12 | 19.82 | 19.95 | 19.68 | 19.72 | -0.505% | 230,045 | -1.876% | |
| 2026-08-11 | 19.84 | 20.02 | 19.66 | 19.82 | -0.101% | 433,171 | -2.371% | |
| 2026-08-10 | 20.35 | 20.40 | 19.53 | 19.84 | -2.506% | 415,084 | -2.470% | |
| 2026-08-07 | 20.21 | 20.55 | 20.13 | 20.35 | -1.118% | 1,646,891 | -4.914% | |
| 2026-08-06 | 20.16 | 20.78 | 20.16 | 20.58 | +2.235% | 266,157 | -5.977% | |
| 2026-08-05 | 20.39 | 20.39 | 20.00 | 20.13 | -1.661% | 141,057 | -3.875% | |
| 2026-08-04 | 20.12 | 20.50 | 20.04 | 20.47 | +1.437% | 205,239 | -5.471% | |
| 2026-08-03 | 19.98 | 20.26 | 19.79 | 20.18 | +2.229% | 265,494 | -4.113% | |
| 2026-07-31 | 19.91 | 20.18 | 19.63 | 19.74 | -0.804% | 217,288 | -1.976% | |
| 2026-07-30 | 20.09 | 20.13 | 19.69 | 19.90 | -0.500% | 209,720 | -2.764% | |
| 2026-07-29 | 20.15 | 20.35 | 19.98 | 20.00 | -0.941% | 222,430 | -3.250% | |
| 2026-07-28 | 19.77 | 20.24 | 19.62 | 20.19 | +2.073% | 303,147 | -4.160% | |
| 2026-07-27 | 19.60 | 19.84 | 19.60 | 19.78 | +1.906% | 157,925 | -2.174% | |
| 2026-07-24 | 19.35 | 19.67 | 19.29 | 19.41 | -0.103% | 172,561 | -0.309% | |
| 2026-07-23 | 19.64 | 19.66 | 19.28 | 19.43 | -1.371% | 166,122 | -0.412% | |
| 2026-07-22 | 19.92 | 19.92 | 19.61 | 19.70 | -0.455% | 371,486 | -1.777% | |
| 2026-07-21 | 19.71 | 20.07 | 19.71 | 19.79 | +0.661% | 216,246 | -2.223% | |
| 2026-07-20 | 20.06 | 20.17 | 19.36 | 19.66 | -3.438% | 408,905 | -1.577% | |
| 2026-07-17 | 20.59 | 20.78 | 20.20 | 20.36 | -1.547% | 249,438 | -4.961% | |
| 2026-07-16 | 20.27 | 20.69 | 20.14 | 20.68 | +1.747% | 252,451 | -6.431% | |
| 2026-07-15 | 20.43 | 20.58 | 20.24 | 20.32 | -0.514% | 342,423 | -4.797% | |
| 2026-07-14 | 20.11 | 20.59 | 20.11 | 20.43 | +1.591% | 502,391 | -5.286% | |
| 2026-07-13 | 20.26 | 20.45 | 20.01 | 20.11 | -0.495% | 264,265 | -3.779% | |
| 2026-07-10 | 19.69 | 20.30 | 19.69 | 20.21 | +3.429% | 263,235 | -4.255% | |
| 2026-07-09 | 19.53 | 19.62 | 19.41 | 19.54 | +0.051% | 320,605 | -0.972% | |
| 2026-07-08 | 19.49 | 19.59 | 19.38 | 19.53 | +0.411% | 260,075 | -0.922% | |
| 2026-07-07 | 20.14 | 20.24 | 19.39 | 19.45 | -4.704% | 629,361 | -0.514% | |
| 2026-07-06 | 19.33 | 20.49 | 19.33 | 20.41 | +5.587% | 3,019,657 | -5.194% | |
| 2026-07-02 | 19.46 | 19.50 | 19.25 | 19.33 | -0.052% | 228,202 | +0.103% | |
| 2026-07-01 | 19.09 | 19.46 | 19.09 | 19.34 | +1.416% | 307,573 | +0.052% | |
| 2026-06-30 | 18.78 | 19.12 | 18.78 | 19.07 | +0.686% | 323,205 | +1.468% | |
| 2026-06-29 | 18.81 | 19.13 | 18.77 | 18.94 | +0.852% | 580,474 | +2.165% | |
| 2026-06-26 | 18.43 | 18.79 | 18.39 | 18.78 | +2.121% | 430,692 | +3.035% | |
| 2026-06-25 | 18.23 | 18.44 | 18.13 | 18.39 | +1.434% | 393,343 | +5.220% | |
| 2026-06-24 | 18.24 | 18.28 | 18.08 | 18.13 | -0.875% | 219,477 | +6.729% | |
| 2026-06-23 | 17.86 | 18.31 | 17.85 | 18.29 | +1.951% | 278,685 | +5.796% | |
| 2026-06-22 | 18.29 | 18.45 | 17.92 | 17.94 | -2.234% | 331,205 | +7.860% | |
| 2026-06-18 | 18.06 | 18.37 | 18.04 | 18.35 | +1.775% | 515,934 | +5.450% | |
| 2026-06-17 | 18.25 | 18.39 | 17.93 | 18.03 | -1.690% | 360,886 | +7.321% | |
| 2026-06-16 | 18.08 | 18.48 | 18.07 | 18.34 | -1.451% | 389,890 | +5.507% | Div $0.620 |
| 2026-06-15 | 18.88 | 19.09 | 18.50 | 18.61 | -1.116% | 640,481 | +3.976% | |
| 2026-06-12 | 18.79 | 18.88 | 18.61 | 18.82 | +0.534% | 272,493 | +2.816% | |
| 2026-06-11 | 18.80 | 18.85 | 18.66 | 18.72 | -0.107% | 218,737 | +3.365% | |
| 2026-06-10 | 18.83 | 19.01 | 18.72 | 18.74 | +0.590% | 260,918 | +3.255% | |
| 2026-06-09 | 18.48 | 18.71 | 18.48 | 18.63 | +0.812% | 146,079 | +3.865% | |
| 2026-06-08 | 18.47 | 18.52 | 18.25 | 18.48 | +0.054% | 213,522 | +4.708% | |
| 2026-06-05 | 18.72 | 18.80 | 18.30 | 18.47 | -1.651% | 346,429 | +4.764% | |
| 2026-06-04 | 18.57 | 18.85 | 18.49 | 18.78 | +2.065% | 189,208 | +3.035% | |
| 2026-06-03 | 18.76 | 18.77 | 18.32 | 18.40 | -2.439% | 356,263 | +5.163% | |
| 2026-06-02 | 18.96 | 19.07 | 18.74 | 18.86 | -0.893% | 212,229 | +2.598% | |
| 2026-06-01 | 18.88 | 19.15 | 18.82 | 19.03 | +0.794% | 239,025 | +1.682% | |
| 2026-05-29 | 18.96 | 19.16 | 18.88 | 18.88 | -0.422% | 155,775 | +2.489% | |
| 2026-05-28 | 18.84 | 19.11 | 18.84 | 18.96 | +0.264% | 243,186 | +2.057% | |
| 2026-05-27 | 18.97 | 19.07 | 18.87 | 18.91 | +0.425% | 251,473 | +2.327% | |
| 2026-05-26 | 18.79 | 18.95 | 18.75 | 18.83 | +1.074% | 219,263 | +2.762% | |
| 2026-05-22 | 18.75 | 18.85 | 18.51 | 18.63 | -0.587% | 203,811 | +3.865% | |
| 2026-05-21 | 18.63 | 18.83 | 18.61 | 18.74 | +0.214% | 187,075 | +3.255% | |
| 2026-05-20 | 18.50 | 18.81 | 18.44 | 18.70 | +1.355% | 171,577 | +3.476% | |
| 2026-05-19 | 18.63 | 18.73 | 18.44 | 18.45 | -1.125% | 162,431 | +4.878% | |
| 2026-05-18 | 18.79 | 18.81 | 18.56 | 18.66 | -0.692% | 154,156 | +3.698% | |
| 2026-05-15 | 18.94 | 19.00 | 18.59 | 18.79 | -0.106% | 197,930 | +2.980% | |
| 2026-05-14 | 18.68 | 18.95 | 18.62 | 18.81 | +1.129% | 192,495 | +2.871% | |
| 2026-05-13 | 18.94 | 18.95 | 18.52 | 18.60 | -1.431% | 250,837 | +4.032% | |
| 2026-05-12 | 18.85 | 19.07 | 18.67 | 18.87 | +0.855% | 264,225 | +2.544% | |
| 2026-05-11 | 19.73 | 19.73 | 18.70 | 18.71 | -5.457% | 387,712 | +3.421% | |
| 2026-05-08 | 19.47 | 19.94 | 19.24 | 19.79 | +7.263% | 510,304 | -2.223% | |
| 2026-05-07 | 18.57 | 18.58 | 18.22 | 18.45 | -0.700% | 255,467 | +4.878% | |
| 2026-05-06 | 19.24 | 19.32 | 17.96 | 18.58 | -3.128% | 1,020,599 | +4.144% | |
| 2026-05-05 | 19.19 | 19.20 | 18.83 | 19.18 | -0.052% | 139,112 | +0.886% | |
| 2026-05-04 | 19.08 | 19.39 | 19.08 | 19.19 | -0.052% | 177,373 | +0.834% | |
| 2026-05-01 | 19.03 | 19.22 | 18.92 | 19.20 | +1.212% | 204,855 | +0.781% | |
| 2026-04-30 | 18.47 | 19.00 | 18.43 | 18.97 | +2.319% | 193,252 | +2.003% | |
| 2026-04-29 | 18.74 | 18.74 | 18.40 | 18.54 | -0.749% | 139,959 | +4.369% | |
| 2026-04-28 | 18.39 | 18.70 | 18.37 | 18.68 | +1.577% | 158,314 | +3.587% | |
| 2026-04-27 | 18.44 | 18.51 | 18.29 | 18.39 | -0.054% | 214,110 | +5.220% | |
| 2026-04-24 | 18.34 | 18.59 | 18.31 | 18.40 | +0.327% | 134,286 | +5.163% | |
| 2026-04-23 | 18.75 | 18.89 | 18.27 | 18.34 | -2.447% | 199,129 | +5.507% | |
| 2026-04-22 | 18.69 | 18.93 | 18.68 | 18.80 | +1.348% | 272,686 | +2.926% | |
| 2026-04-21 | 18.90 | 18.99 | 18.52 | 18.55 | -1.330% | 194,805 | +4.313% | |
| 2026-04-20 | 18.89 | 19.00 | 18.73 | 18.80 | -0.634% | 223,571 | +2.926% | |
| 2026-04-17 | 18.73 | 19.03 | 18.73 | 18.92 | +1.995% | 336,632 | +2.273% | |
| 2026-04-16 | 18.56 | 18.73 | 18.55 | 18.55 | -0.961% | 240,053 | +4.313% | |
| 2026-04-15 | 18.47 | 18.78 | 18.45 | 18.73 | +1.573% | 261,844 | +3.310% | |
| 2026-04-14 | 18.04 | 18.44 | 18.04 | 18.44 | +2.331% | 166,537 | +4.935% | |
| 2026-04-13 | 17.88 | 18.04 | 17.68 | 18.02 | +0.614% | 202,497 | +7.381% | |
| 2026-04-10 | 17.79 | 17.96 | 17.76 | 17.91 | +0.675% | 179,565 | +8.040% | |
| 2026-04-09 | 17.78 | 17.92 | 17.72 | 17.79 | -0.392% | 158,392 | +8.769% | |
| 2026-04-08 | 18.01 | 18.25 | 17.74 | 17.86 | +0.224% | 298,929 | +8.343% | |
| 2026-04-07 | 17.83 | 17.99 | 17.70 | 17.82 | -0.558% | 200,309 | +8.586% | |
| 2026-04-06 | 17.66 | 17.96 | 17.57 | 17.92 | +0.958% | 264,581 | +7.980% | |
| 2026-04-02 | 17.20 | 17.75 | 17.12 | 17.75 | +2.601% | 256,239 | +9.014% | |
| 2026-04-01 | 17.49 | 17.51 | 17.09 | 17.30 | -0.689% | 225,313 | +11.850% | |
| 2026-03-31 | 17.26 | 17.57 | 17.08 | 17.42 | +1.338% | 284,198 | +11.079% | |
| 2026-03-30 | 16.99 | 17.34 | 16.94 | 17.19 | +1.596% | 416,730 | +12.565% | |
| 2026-03-27 | 17.36 | 17.39 | 16.86 | 16.92 | -2.140% | 411,129 | +14.362% | |
| 2026-03-26 | 17.38 | 17.63 | 17.25 | 17.29 | -0.803% | 209,859 | +11.914% | |
| 2026-03-25 | 17.51 | 17.65 | 17.30 | 17.43 | +0.345% | 239,649 | +11.015% | |
| 2026-03-24 | 17.56 | 17.68 | 17.29 | 17.37 | -1.698% | 268,568 | +11.399% | |
| 2026-03-23 | 17.23 | 17.77 | 17.01 | 17.67 | +2.852% | 538,662 | +9.508% | |
| 2026-03-20 | 17.55 | 17.73 | 17.18 | 17.18 | -5.135% | 842,695 | +12.631% | Div $0.520 |
| 2026-03-19 | 18.16 | 18.27 | 17.98 | 18.11 | -0.495% | 630,117 | +6.847% | |
| 2026-03-18 | 18.17 | 18.54 | 18.14 | 18.20 | -0.655% | 334,800 | +6.319% | |
| 2026-03-17 | 17.85 | 18.41 | 17.85 | 18.32 | +2.979% | 300,495 | +5.622% | |
| 2026-03-16 | 17.73 | 17.89 | 17.57 | 17.79 | +0.679% | 466,486 | +8.769% | |
| 2026-03-13 | 17.81 | 17.88 | 17.63 | 17.67 | -0.507% | 286,546 | +9.508% | |
| 2026-03-12 | 17.82 | 17.96 | 17.70 | 17.76 | -1.278% | 235,204 | +8.953% | |
| 2026-03-11 | 18.13 | 18.27 | 17.86 | 17.99 | -0.936% | 269,185 | +7.560% | |
| 2026-03-10 | 17.94 | 18.33 | 17.85 | 18.16 | +1.623% | 185,638 | +6.553% | |
| 2026-03-09 | 17.83 | 18.00 | 17.50 | 17.87 | -0.777% | 376,234 | +8.282% | |
| 2026-03-06 | 18.30 | 18.30 | 18.00 | 18.01 | -2.066% | 219,727 | +7.440% | |
| 2026-03-05 | 18.60 | 18.77 | 18.35 | 18.39 | -1.129% | 256,734 | +5.220% | |
| 2026-03-04 | 18.11 | 18.68 | 18.05 | 18.60 | +2.819% | 405,814 | +4.032% | |
| 2026-03-03 | 17.74 | 18.25 | 17.74 | 18.09 | +0.612% | 240,628 | +6.965% | |
| 2026-03-02 | 17.66 | 18.29 | 17.41 | 17.98 | +1.525% | 451,157 | +7.620% | |
| 2026-02-27 | 18.75 | 18.75 | 17.57 | 17.71 | -3.750% | 792,786 | +9.260% | |
| 2026-02-26 | 18.60 | 18.60 | 18.16 | 18.40 | -0.702% | 273,331 | +5.163% | |
| 2026-02-25 | 18.41 | 18.59 | 18.16 | 18.53 | +1.257% | 160,337 | +4.425% | |
| 2026-02-24 | 18.21 | 18.53 | 18.12 | 18.30 | +0.494% | 242,402 | +5.738% | |
| 2026-02-23 | 18.41 | 18.61 | 18.15 | 18.21 | -1.247% | 261,422 | +6.260% | |
| 2026-02-20 | 18.50 | 18.59 | 18.16 | 18.44 | -0.700% | 212,524 | +4.935% | |
| 2026-02-19 | 18.73 | 18.85 | 18.36 | 18.57 | -1.066% | 293,092 | +4.200% | |
| 2026-02-18 | 18.63 | 19.00 | 18.59 | 18.77 | +1.514% | 254,062 | +3.090% | |
| 2026-02-17 | 18.89 | 19.05 | 18.42 | 18.49 | -1.910% | 335,352 | +4.651% | |
| 2026-02-13 | 18.95 | 18.97 | 18.60 | 18.85 | -0.633% | 295,745 | +2.653% | |
| 2026-02-12 | 19.16 | 19.36 | 18.86 | 18.97 | -0.836% | 194,887 | +2.003% | |
| 2026-02-11 | 19.05 | 19.16 | 18.90 | 19.13 | +0.578% | 233,443 | +1.150% | |
| 2026-02-10 | 19.05 | 19.16 | 19.00 | 19.02 | -0.157% | 138,769 | +1.735% | |
| 2026-02-09 | 18.83 | 19.09 | 18.75 | 19.05 | +1.007% | 286,270 | +1.575% | |
| 2026-02-06 | 18.85 | 18.97 | 18.78 | 18.86 | +0.373% | 301,470 | +2.598% | |
| 2026-02-05 | 19.00 | 19.01 | 18.62 | 18.79 | -1.261% | 336,873 | +2.980% | |
| 2026-02-04 | 19.24 | 19.36 | 18.87 | 19.03 | -0.157% | 225,315 | +1.682% | |
| 2026-02-03 | 19.33 | 19.33 | 18.90 | 19.06 | -1.192% | 294,780 | +1.522% | |
| 2026-02-02 | 19.25 | 19.39 | 18.89 | 19.29 | 0.000% | 312,619 | +0.311% | |
| 2026-01-30 | 19.40 | 19.44 | 19.12 | 19.29 | -0.464% | 170,252 | +0.311% | |
| 2026-01-29 | 19.20 | 19.39 | 19.16 | 19.38 | +0.990% | 151,210 | -0.155% | |
| 2026-01-28 | 19.47 | 19.58 | 19.16 | 19.19 | -1.387% | 164,501 | +0.834% | |
| 2026-01-27 | 19.40 | 19.68 | 19.36 | 19.46 | +0.413% | 119,423 | -0.565% | |
| 2026-01-26 | 19.60 | 19.60 | 19.13 | 19.38 | -1.122% | 246,997 | -0.155% | |
| 2026-01-23 | 19.68 | 19.97 | 19.51 | 19.60 | -0.457% | 150,112 | -1.276% | |
| 2026-01-22 | 19.78 | 19.90 | 19.65 | 19.69 | -0.405% | 155,584 | -1.727% | |
| 2026-01-21 | 19.59 | 19.82 | 19.59 | 19.77 | +1.125% | 175,504 | -2.124% | |
| 2026-01-20 | 19.75 | 19.75 | 19.51 | 19.55 | -1.808% | 233,660 | -1.023% | |
| 2026-01-16 | 20.15 | 20.15 | 19.91 | 19.91 | -1.533% | 187,032 | -2.813% | |
| 2026-01-15 | 20.04 | 20.25 | 19.86 | 20.22 | +1.100% | 183,864 | -4.303% | |
| 2026-01-14 | 19.61 | 20.04 | 19.53 | 20.00 | +1.937% | 187,292 | -3.250% | |
| 2026-01-13 | 19.74 | 19.79 | 19.56 | 19.62 | -0.507% | 196,597 | -1.376% | |
| 2026-01-12 | 19.75 | 19.81 | 19.66 | 19.72 | -0.454% | 201,497 | -1.876% | |
| 2026-01-09 | 19.80 | 19.95 | 19.75 | 19.81 | -0.050% | 172,132 | -2.322% | |
| 2026-01-08 | 19.16 | 19.86 | 19.16 | 19.82 | +2.961% | 264,605 | -2.371% | |
| 2026-01-07 | 19.71 | 19.71 | 19.17 | 19.25 | -2.334% | 274,395 | +0.519% | |
| 2026-01-06 | 19.79 | 19.86 | 19.48 | 19.71 | -0.404% | 228,032 | -1.826% | |
| 2026-01-05 | 19.53 | 19.86 | 19.50 | 19.79 | +1.331% | 298,510 | -2.223% | |
| 2026-01-02 | 19.30 | 19.63 | 19.17 | 19.53 | +1.192% | 250,841 | -0.922% | |
| 2025-12-31 | 19.34 | 19.41 | 19.24 | 19.30 | -0.104% | 417,902 | +0.259% | |
| 2025-12-30 | 19.20 | 19.37 | 19.14 | 19.32 | +0.625% | 272,687 | +0.155% | |
| 2025-12-29 | 19.49 | 19.61 | 19.16 | 19.20 | -1.235% | 531,655 | +0.781% | |
| 2025-12-26 | 19.05 | 19.46 | 19.04 | 19.44 | +2.154% | 376,715 | -0.463% | |
| 2025-12-24 | 18.73 | 19.06 | 18.73 | 19.03 | +1.493% | 146,376 | +1.682% | |
| 2025-12-23 | 18.70 | 18.95 | 18.70 | 18.75 | -0.107% | 284,300 | +3.200% | |
| 2025-12-22 | 18.85 | 19.00 | 18.75 | 18.77 | -0.424% | 472,477 | +3.090% | |
| 2025-12-19 | 19.11 | 19.13 | 18.67 | 18.85 | -3.974% | 1,281,398 | +2.653% | Div $0.500 |
| 2025-12-18 | 19.68 | 19.76 | 19.38 | 19.63 | -0.051% | 607,650 | -1.426% | |
| 2025-12-17 | 19.87 | 20.18 | 19.60 | 19.64 | -0.808% | 429,327 | -1.477% | |
| 2025-12-16 | 19.97 | 20.01 | 19.68 | 19.80 | -0.252% | 275,292 | -2.273% | |
| 2025-12-15 | 20.09 | 20.15 | 19.60 | 19.85 | -1.293% | 356,701 | -2.519% | |
| 2025-12-12 | 20.15 | 20.33 | 20.05 | 20.11 | +0.050% | 232,764 | -3.779% | |
| 2025-12-11 | 20.14 | 20.19 | 20.01 | 20.10 | +0.149% | 266,874 | -3.731% | |
| 2025-12-10 | 20.05 | 20.19 | 19.96 | 20.07 | +0.100% | 253,769 | -3.587% | |
| 2025-12-09 | 19.91 | 20.11 | 19.83 | 20.05 | +0.906% | 226,831 | -3.491% | |
| 2025-12-08 | 19.85 | 19.97 | 19.77 | 19.87 | +0.608% | 462,849 | -2.617% | |
| 2025-12-05 | 19.75 | 19.95 | 19.68 | 19.75 | 0.000% | 621,341 | -2.025% | |
| 2025-12-04 | 19.74 | 19.89 | 19.70 | 19.75 | 0.000% | 412,248 | -2.025% | |
| 2025-12-03 | 19.67 | 19.86 | 19.58 | 19.75 | +0.305% | 459,901 | -2.025% | |
| 2025-12-02 | 19.65 | 19.75 | 19.56 | 19.69 | +0.204% | 234,242 | -1.727% | |
| 2025-12-01 | 19.71 | 19.75 | 19.59 | 19.65 | -0.304% | 206,982 | -1.527% | |
| 2025-11-28 | 19.73 | 19.77 | 19.60 | 19.71 | +0.051% | 145,736 | -1.826% | |
| 2025-11-26 | 19.66 | 19.78 | 19.58 | 19.70 | +0.153% | 209,569 | -1.777% | |
| 2025-11-25 | 19.49 | 19.73 | 19.45 | 19.67 | +0.872% | 175,792 | -1.627% | |
| 2025-11-24 | 19.41 | 19.60 | 19.25 | 19.50 | +0.360% | 187,955 | -0.769% | |
| 2025-11-21 | 19.16 | 19.56 | 19.05 | 19.43 | +2.156% | 212,778 | -0.412% | |
| 2025-11-20 | 19.26 | 19.50 | 19.02 | 19.02 | -0.989% | 190,746 | +1.735% | |
| 2025-11-19 | 19.35 | 19.52 | 19.12 | 19.21 | -0.518% | 155,885 | +0.729% | |
| 2025-11-18 | 19.15 | 19.43 | 19.02 | 19.31 | +0.416% | 230,192 | +0.207% | |
| 2025-11-17 | 19.57 | 19.68 | 19.23 | 19.23 | -2.633% | 287,909 | +0.624% | |
| 2025-11-14 | 19.63 | 19.80 | 19.50 | 19.75 | +0.356% | 154,988 | -2.025% | |
| 2025-11-13 | 19.75 | 19.88 | 19.58 | 19.68 | -0.304% | 162,462 | -1.677% | |
| 2025-11-12 | 19.77 | 20.03 | 19.64 | 19.74 | +0.203% | 585,458 | -1.976% | |
| 2025-11-11 | 19.85 | 20.01 | 19.65 | 19.70 | -0.905% | 417,784 | -1.777% | |
| 2025-11-10 | 19.88 | 19.96 | 19.58 | 19.88 | +0.556% | 296,222 | -2.666% | |
| 2025-11-07 | 20.42 | 20.50 | 19.37 | 19.77 | -4.400% | 512,234 | -2.124% | |
| 2025-11-06 | 20.75 | 20.95 | 20.57 | 20.68 | -0.672% | 127,511 | -6.431% | |
| 2025-11-05 | 20.52 | 20.86 | 20.41 | 20.82 | +1.019% | 99,660 | -7.061% | |
| 2025-11-04 | 20.70 | 20.70 | 20.50 | 20.61 | +0.049% | 105,014 | -6.114% | |
| 2025-11-03 | 20.53 | 20.67 | 20.30 | 20.60 | +0.292% | 118,247 | -6.068% | |
| 2025-10-31 | 20.53 | 20.75 | 20.38 | 20.54 | +0.440% | 125,989 | -5.794% | |
| 2025-10-30 | 20.60 | 20.70 | 20.25 | 20.45 | -1.112% | 125,122 | -5.379% | |
| 2025-10-29 | 20.94 | 21.04 | 20.61 | 20.68 | -1.851% | 177,945 | -6.431% | |
| 2025-10-28 | 20.93 | 21.15 | 20.83 | 21.07 | +0.669% | 229,273 | -8.163% | |
| 2025-10-27 | 20.65 | 20.93 | 20.62 | 20.93 | +1.553% | 194,558 | -7.549% | |
| 2025-10-24 | 20.67 | 20.86 | 20.51 | 20.61 | -0.387% | 172,233 | -6.114% | |
| 2025-10-23 | 20.50 | 20.75 | 20.50 | 20.69 | +0.878% | 129,781 | -6.477% | |
| 2025-10-22 | 20.49 | 20.57 | 20.33 | 20.51 | +0.049% | 144,427 | -5.656% | |
| 2025-10-21 | 20.16 | 20.53 | 20.09 | 20.50 | +1.889% | 179,483 | -5.610% | |
| 2025-10-20 | 19.91 | 20.18 | 19.77 | 20.12 | +0.852% | 151,510 | -3.827% | |
| 2025-10-17 | 19.80 | 20.04 | 19.72 | 19.95 | +1.013% | 205,132 | -3.008% | |
| 2025-10-16 | 20.23 | 20.23 | 19.69 | 19.75 | -2.228% | 169,658 | -2.025% | |
| 2025-10-15 | 20.19 | 20.47 | 20.04 | 20.20 | +0.498% | 262,914 | -4.208% | |
| 2025-10-14 | 19.68 | 20.16 | 19.68 | 20.10 | +1.362% | 158,688 | -3.731% | |
| 2025-10-13 | 19.40 | 19.88 | 19.40 | 19.83 | +2.693% | 233,744 | -2.421% | |
| 2025-10-10 | 19.45 | 19.72 | 19.30 | 19.31 | -1.076% | 300,646 | +0.207% | |
| 2025-10-09 | 19.88 | 19.92 | 19.44 | 19.52 | -1.959% | 339,523 | -0.871% | |
| 2025-10-08 | 19.95 | 20.16 | 19.82 | 19.91 | -0.350% | 241,286 | -2.813% | |
| 2025-10-07 | 20.37 | 20.48 | 19.79 | 19.98 | -1.915% | 484,334 | -3.153% | |
| 2025-10-06 | 20.54 | 20.63 | 20.32 | 20.37 | 0.000% | 264,323 | -5.007% | |
| 2025-10-03 | 20.55 | 20.63 | 20.24 | 20.37 | -0.876% | 202,294 | -5.007% | |
| 2025-10-02 | 20.21 | 20.60 | 20.21 | 20.55 | +1.082% | 242,237 | -5.839% | |
| 2025-10-01 | 20.21 | 20.33 | 20.05 | 20.33 | +0.346% | 203,701 | -4.820% | |
| 2025-09-30 | 20.28 | 20.50 | 20.20 | 20.26 | -0.049% | 176,836 | -4.492% | |
| 2025-09-29 | 20.29 | 20.43 | 20.07 | 20.27 | +0.446% | 265,659 | -4.539% | |
| 2025-09-26 | 20.45 | 20.64 | 20.18 | 20.18 | -1.417% | 208,355 | -4.113% | |
| 2025-09-25 | 20.47 | 20.60 | 20.34 | 20.47 | +0.343% | 375,458 | -5.471% | |
| 2025-09-24 | 20.30 | 20.52 | 20.26 | 20.40 | +0.344% | 426,778 | -5.147% | |
| 2025-09-23 | 20.39 | 20.72 | 20.29 | 20.33 | -0.245% | 176,374 | -4.820% | |
| 2025-09-22 | 20.79 | 20.79 | 20.38 | 20.38 | -1.972% | 292,670 | -5.054% | |
| 2025-09-19 | 20.59 | 20.86 | 20.55 | 20.79 | +0.532% | 344,538 | -6.926% | |
| 2025-09-18 | 20.47 | 20.72 | 20.43 | 20.68 | -1.898% | 287,574 | -6.431% | Div $0.570 |
| 2025-09-17 | 21.15 | 21.31 | 21.06 | 21.08 | +0.143% | 381,598 | -8.207% | |
| 2025-09-16 | 21.16 | 21.26 | 20.95 | 21.05 | -0.473% | 364,062 | -8.076% | |
| 2025-09-15 | 21.50 | 21.50 | 21.11 | 21.15 | -1.490% | 365,577 | -8.511% | |
| 2025-09-12 | 21.56 | 21.63 | 21.43 | 21.47 | -0.186% | 194,482 | -9.874% | |
| 2025-09-11 | 21.34 | 21.54 | 21.28 | 21.51 | +0.891% | 255,655 | -10.042% | |
| 2025-09-10 | 21.36 | 21.41 | 21.28 | 21.32 | -0.513% | 207,542 | -9.240% | |
| 2025-09-09 | 21.54 | 21.61 | 21.37 | 21.43 | -0.372% | 154,347 | -9.706% | |
| 2025-09-08 | 21.40 | 21.56 | 21.38 | 21.51 | +0.561% | 242,792 | -10.042% | |
| 2025-09-05 | 21.50 | 21.67 | 21.36 | 21.39 | 0.000% | 199,873 | -9.537% | |
| 2025-09-04 | 21.39 | 21.49 | 21.29 | 21.39 | +0.047% | 177,777 | -9.537% | |
| 2025-09-03 | 21.41 | 21.51 | 21.33 | 21.38 | -0.187% | 171,896 | -9.495% | |
| 2025-09-02 | 21.49 | 21.54 | 21.31 | 21.42 | -0.511% | 185,121 | -9.664% | |
| 2025-08-29 | 21.40 | 21.60 | 21.40 | 21.53 | +0.420% | 155,963 | -10.125% | |
| 2025-08-28 | 21.40 | 21.48 | 21.33 | 21.44 | +0.281% | 199,027 | -9.748% | |
| 2025-08-27 | 21.35 | 21.45 | 21.33 | 21.38 | +0.141% | 141,216 | -9.495% | |
| 2025-08-26 | 21.23 | 21.39 | 21.20 | 21.35 | +0.471% | 140,918 | -9.368% | |
| 2025-08-25 | 21.35 | 21.42 | 21.20 | 21.25 | -0.375% | 129,003 | -8.941% | |
| 2025-08-22 | 21.20 | 21.45 | 21.20 | 21.33 | +0.518% | 162,876 | -9.283% | |
| 2025-08-21 | 21.23 | 21.32 | 21.16 | 21.22 | -0.188% | 110,401 | -8.812% | |
| 2025-08-20 | 21.28 | 21.45 | 21.15 | 21.26 | -0.094% | 174,077 | -8.984% | |
| 2025-08-19 | 21.20 | 21.39 | 21.20 | 21.28 | +0.520% | 170,605 | -9.070% | |
| 2025-08-18 | 21.19 | 21.25 | 21.03 | 21.17 | -0.047% | 199,211 | -8.597% | |
| 2025-08-15 | 21.30 | 21.44 | 21.13 | 21.18 | -0.750% | 170,531 | -8.640% | |
| 2025-08-14 | 21.39 | 21.44 | 21.27 | 21.34 | -0.140% | 153,574 | -9.325% | |
| 2025-08-13 | 21.28 | 21.52 | 21.20 | 21.37 | -0.373% | 230,672 | -9.453% | |
| 2025-08-12 | 21.47 | 21.56 | 21.20 | 21.45 | +0.799% | 314,842 | -9.790% | |
| 2025-08-11 | 21.37 | 21.41 | 21.19 | 21.28 | -0.421% | 191,686 | -9.070% | |
| 2025-08-08 | 21.47 | 21.55 | 20.95 | 21.37 | +4.092% | 417,682 | -9.453% | |
| 2025-08-07 | 20.75 | 20.88 | 20.51 | 20.53 | -1.060% | 154,161 | -5.748% | |
| 2025-08-06 | 20.65 | 20.90 | 20.65 | 20.75 | +0.484% | 102,056 | -6.747% | |
| 2025-08-05 | 20.71 | 20.75 | 20.45 | 20.65 | +0.291% | 94,994 | -6.295% | |
| 2025-08-04 | 20.66 | 20.84 | 20.51 | 20.59 | -0.242% | 159,439 | -6.022% | |
| 2025-08-01 | 20.50 | 20.89 | 20.30 | 20.64 | -0.193% | 118,873 | -6.250% | |
| 2025-07-31 | 20.78 | 21.00 | 20.63 | 20.68 | -0.577% | 78,821 | -6.431% | |
| 2025-07-30 | 20.93 | 21.15 | 20.68 | 20.80 | -0.621% | 120,659 | -6.971% | |
| 2025-07-29 | 21.02 | 21.06 | 20.71 | 20.93 | -0.238% | 158,988 | -7.549% | |
| 2025-07-28 | 21.43 | 21.49 | 20.94 | 20.98 | -1.963% | 143,272 | -7.769% | |
| 2025-07-25 | 21.50 | 21.55 | 21.29 | 21.40 | -0.280% | 112,418 | -9.579% | |
| 2025-07-24 | 21.54 | 21.65 | 21.43 | 21.46 | -0.740% | 113,917 | -9.832% | |
| 2025-07-23 | 21.55 | 21.69 | 21.55 | 21.62 | +0.325% | 96,555 | -10.500% | |
| 2025-07-22 | 21.40 | 21.59 | 21.39 | 21.55 | +0.419% | 104,331 | -10.209% | |
| 2025-07-21 | 22.01 | 22.09 | 21.38 | 21.46 | -1.740% | 146,212 | -9.832% | |
| 2025-07-18 | 21.98 | 22.08 | 21.77 | 21.84 | -0.682% | 140,985 | -11.401% | |
| 2025-07-17 | 21.69 | 22.02 | 21.59 | 21.99 | +1.383% | 123,310 | -12.005% | |
| 2025-07-16 | 21.42 | 21.69 | 21.32 | 21.69 | +1.308% | 111,743 | -10.788% | |
| 2025-07-15 | 21.38 | 21.58 | 21.38 | 21.41 | -0.233% | 96,781 | -9.622% | |
| 2025-07-14 | 21.20 | 21.48 | 21.16 | 21.46 | +1.179% | 122,574 | -9.832% | |
| 2025-07-11 | 20.95 | 21.24 | 20.94 | 21.21 | +1.000% | 173,137 | -8.769% | |
| 2025-07-10 | 20.69 | 21.08 | 20.69 | 21.00 | +1.156% | 101,264 | -7.857% | |
| 2025-07-09 | 20.86 | 20.88 | 20.68 | 20.76 | -0.336% | 123,004 | -6.792% | |
| 2025-07-08 | 20.75 | 21.07 | 20.69 | 20.83 | -0.144% | 200,360 | -7.105% | |
| 2025-07-07 | 20.82 | 20.98 | 20.77 | 20.86 | +0.385% | 205,832 | -7.239% | |
| 2025-07-03 | 20.62 | 20.80 | 20.62 | 20.78 | +1.070% | 81,749 | -6.882% | |
| 2025-07-02 | 20.32 | 20.60 | 20.31 | 20.56 | +0.982% | 140,838 | -5.885% | |
| 2025-07-01 | 20.20 | 20.48 | 20.11 | 20.36 | +0.792% | 205,775 | -4.961% | |
| 2025-06-30 | 19.90 | 20.25 | 19.89 | 20.20 | +1.559% | 175,124 | -4.208% | |
| 2025-06-27 | 19.84 | 20.06 | 19.77 | 19.89 | +0.404% | 173,802 | -2.715% | |
| 2025-06-26 | 19.81 | 20.04 | 19.79 | 19.81 | 0.000% | 764,168 | -2.322% | |
| 2025-06-25 | 19.95 | 19.98 | 19.76 | 19.81 | -0.352% | 185,968 | -2.322% | |
| 2025-06-24 | 19.80 | 20.07 | 19.80 | 19.88 | +1.068% | 163,303 | -2.666% | |
| 2025-06-23 | 19.93 | 19.95 | 19.53 | 19.67 | -1.305% | 178,096 | -1.627% | |
| 2025-06-20 | 19.95 | 20.11 | 19.86 | 19.93 | -0.499% | 262,378 | -2.910% | |
| 2025-06-18 | 19.80 | 20.07 | 19.80 | 20.03 | +1.341% | 153,028 | -3.395% | |
| 2025-06-17 | 19.54 | 19.80 | 19.40 | 19.77 | +0.842% | 164,267 | -2.100% | |
| 2025-06-16 | 19.73 | 19.95 | 19.56 | 19.60 | +0.307% | 190,894 | -1.276% | |
| 2025-06-13 | 19.62 | 19.80 | 19.51 | 19.54 | -4.216% | 206,777 | -0.972% | Div $0.540 |
| 2025-06-12 | 20.33 | 20.50 | 20.19 | 20.40 | -0.098% | 244,122 | -5.147% | |
| 2025-06-11 | 20.68 | 20.68 | 20.32 | 20.42 | -0.826% | 267,322 | -5.240% | |
| 2025-06-10 | 20.57 | 20.65 | 20.45 | 20.59 | +0.341% | 156,968 | -6.022% | |
| 2025-06-09 | 20.33 | 20.59 | 20.30 | 20.52 | +0.984% | 131,737 | -5.702% | |
| 2025-06-06 | 20.25 | 20.34 | 20.16 | 20.32 | +0.894% | 108,138 | -4.774% | |
| 2025-06-05 | 20.17 | 20.18 | 19.88 | 20.14 | +0.199% | 155,946 | -3.923% | |
| 2025-06-04 | 20.23 | 20.25 | 20.06 | 20.10 | -0.643% | 143,456 | -3.731% | |
| 2025-06-03 | 20.30 | 20.34 | 20.16 | 20.23 | -0.247% | 157,531 | -4.350% | |
| 2025-06-02 | 20.50 | 20.54 | 20.15 | 20.28 | -1.025% | 273,562 | -4.586% | |
| 2025-05-30 | 20.60 | 20.62 | 20.35 | 20.49 | -0.389% | 179,925 | -5.564% | |
| 2025-05-29 | 20.32 | 20.77 | 20.26 | 20.57 | +1.230% | 436,221 | -5.931% | |
| 2025-05-28 | 20.40 | 20.45 | 20.25 | 20.32 | -0.245% | 88,831 | -4.774% | |
| 2025-05-27 | 20.27 | 20.38 | 20.16 | 20.37 | +1.192% | 152,859 | -5.007% | |
| 2025-05-23 | 19.84 | 20.19 | 19.75 | 20.13 | +0.549% | 105,345 | -3.875% | |
| 2025-05-22 | 20.02 | 20.16 | 19.85 | 20.02 | +0.200% | 90,653 | -3.347% | |
| 2025-05-21 | 20.21 | 20.38 | 19.97 | 19.98 | -1.963% | 127,833 | -3.153% | |
| 2025-05-20 | 20.18 | 20.43 | 20.17 | 20.38 | +0.493% | 147,368 | -5.054% | |
| 2025-05-19 | 20.05 | 20.31 | 20.05 | 20.28 | +0.496% | 259,324 | -4.586% | |
| 2025-05-16 | 20.07 | 20.46 | 20.05 | 20.18 | +0.548% | 162,844 | -4.113% | |
| 2025-05-15 | 20.00 | 20.16 | 19.96 | 20.07 | +0.350% | 131,006 | -3.587% | |
| 2025-05-14 | 20.25 | 20.29 | 19.93 | 20.00 | -1.137% | 202,479 | -3.250% | |
| 2025-05-13 | 19.78 | 20.43 | 19.78 | 20.23 | +2.847% | 235,180 | -4.350% | |
| 2025-05-12 | 20.05 | 20.05 | 19.64 | 19.67 | +0.051% | 202,958 | -1.627% | |
| 2025-05-09 | 20.00 | 20.21 | 19.43 | 19.66 | +3.040% | 240,044 | -1.577% | |
| 2025-05-08 | 18.85 | 19.12 | 18.85 | 19.08 | +1.543% | 126,439 | +1.415% | |
| 2025-05-07 | 18.96 | 19.00 | 18.78 | 18.79 | -0.318% | 94,522 | +2.980% | |
| 2025-05-06 | 18.80 | 18.94 | 18.71 | 18.85 | +0.106% | 108,418 | +2.653% | |
| 2025-05-05 | 18.92 | 19.09 | 18.80 | 18.83 | -1.259% | 124,758 | +2.762% | |
| 2025-05-02 | 18.85 | 19.08 | 18.75 | 19.07 | +2.252% | 124,508 | +1.468% | |
| 2025-05-01 | 18.90 | 18.99 | 18.62 | 18.65 | -1.323% | 122,332 | +3.753% | |
| 2025-04-30 | 18.96 | 18.97 | 18.56 | 18.90 | -0.943% | 160,376 | +2.381% | |
| 2025-04-29 | 19.20 | 19.30 | 18.90 | 19.08 | -1.089% | 110,619 | +1.415% | |
| 2025-04-28 | 19.32 | 19.41 | 19.17 | 19.29 | +0.312% | 113,069 | +0.311% | |
| 2025-04-25 | 19.03 | 19.29 | 18.92 | 19.23 | +1.211% | 148,873 | +0.624% | |
| 2025-04-24 | 18.83 | 19.10 | 18.70 | 19.00 | +0.903% | 136,274 | +1.842% | |
| 2025-04-23 | 18.76 | 19.02 | 18.58 | 18.83 | +1.839% | 151,863 | +2.762% | |
| 2025-04-22 | 18.32 | 18.55 | 18.24 | 18.49 | +1.873% | 114,490 | +4.651% | |
| 2025-04-21 | 18.56 | 18.60 | 17.93 | 18.15 | -2.156% | 163,226 | +6.612% | |
| 2025-04-17 | 18.21 | 18.72 | 18.20 | 18.55 | +1.700% | 201,420 | +4.313% | |
| 2025-04-16 | 18.39 | 18.59 | 18.18 | 18.24 | -0.599% | 179,683 | +6.086% | |
| 2025-04-15 | 18.02 | 18.46 | 17.92 | 18.35 | 0.000% | 202,368 | +5.450% |