FISI
Financial Institutions Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:57 PM EST
40.22USD+0.450%(+0.18)107,495
Pre-marketNov 13, 2026 9:26:30 AM EST
40.04USD0.000%(0.00)
After-hoursNov 13, 2026 4:00:30 PM EST
40.18USD-0.099%(-0.04)
FISI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 40.04 | 40.26 | 39.74 | 40.18 | +0.350% | 107,495 | 0.000% | |
| 2026-11-12 | 39.97 | 40.19 | 39.68 | 40.04 | +0.351% | 89,884 | +0.350% | |
| 2026-11-11 | 39.87 | 40.22 | 39.68 | 39.90 | -0.175% | 58,362 | +0.702% | |
| 2026-11-10 | 40.28 | 40.66 | 39.68 | 39.97 | -0.622% | 134,356 | +0.525% | |
| 2026-11-09 | 40.02 | 40.72 | 40.02 | 40.22 | +1.233% | 121,058 | -0.099% | |
| 2026-11-06 | 39.50 | 39.99 | 39.30 | 39.73 | +0.557% | 106,158 | +1.133% | |
| 2026-11-05 | 40.96 | 41.33 | 39.34 | 39.51 | -2.300% | 113,298 | +1.696% | |
| 2026-11-04 | 40.49 | 40.98 | 40.08 | 40.44 | +2.770% | 180,077 | -0.643% | |
| 2026-11-03 | 39.95 | 40.20 | 39.10 | 39.35 | -1.993% | 177,138 | +2.109% | |
| 2026-11-02 | 39.76 | 40.37 | 39.37 | 40.15 | +1.981% | 152,499 | +0.075% | |
| 2026-10-30 | 38.74 | 39.50 | 38.25 | 39.37 | -3.694% | 256,195 | +2.057% | |
| 2026-10-29 | 41.20 | 41.46 | 40.75 | 40.88 | +0.270% | 93,527 | -1.712% | |
| 2026-10-28 | 40.80 | 41.05 | 40.22 | 40.77 | -0.074% | 104,980 | -1.447% | |
| 2026-10-27 | 41.06 | 41.10 | 40.58 | 40.80 | -0.025% | 91,362 | -1.520% | |
| 2026-10-26 | 40.58 | 41.26 | 40.58 | 40.81 | +0.567% | 96,133 | -1.544% | |
| 2026-10-23 | 40.34 | 40.86 | 40.26 | 40.58 | -0.270% | 88,254 | -0.986% | |
| 2026-10-22 | 39.65 | 40.81 | 39.65 | 40.69 | +2.108% | 125,864 | -1.253% | |
| 2026-10-21 | 39.90 | 40.22 | 39.52 | 39.85 | -0.250% | 78,807 | +0.828% | |
| 2026-10-20 | 39.35 | 40.28 | 39.35 | 39.95 | +1.939% | 92,790 | +0.576% | |
| 2026-10-19 | 39.11 | 39.52 | 39.10 | 39.19 | -0.305% | 72,577 | +2.526% | |
| 2026-10-16 | 39.33 | 39.94 | 39.07 | 39.31 | +0.102% | 97,144 | +2.213% | |
| 2026-10-15 | 38.72 | 39.34 | 38.54 | 39.27 | +1.657% | 88,385 | +2.317% | |
| 2026-10-14 | 38.25 | 38.74 | 37.82 | 38.63 | -0.438% | 118,189 | +4.012% | |
| 2026-10-13 | 38.97 | 39.37 | 38.44 | 38.80 | -0.026% | 106,469 | +3.557% | |
| 2026-10-12 | 38.39 | 39.00 | 38.39 | 38.81 | +0.936% | 66,436 | +3.530% | |
| 2026-10-09 | 38.93 | 38.97 | 37.93 | 38.45 | -1.536% | 62,723 | +4.499% | |
| 2026-10-08 | 38.69 | 39.20 | 38.45 | 39.05 | +0.878% | 113,611 | +2.894% | |
| 2026-10-07 | 38.80 | 39.01 | 38.43 | 38.71 | -1.451% | 117,524 | +3.797% | |
| 2026-10-06 | 39.63 | 39.95 | 39.16 | 39.28 | -0.883% | 95,719 | +2.291% | |
| 2026-10-05 | 39.88 | 40.21 | 39.17 | 39.63 | -0.875% | 118,735 | +1.388% | |
| 2026-10-02 | 39.88 | 40.35 | 39.62 | 39.98 | +1.266% | 118,710 | +0.500% | |
| 2026-10-01 | 38.77 | 39.48 | 38.09 | 39.48 | +1.283% | 136,038 | +1.773% | |
| 2026-09-30 | 39.32 | 39.36 | 38.73 | 38.98 | -0.789% | 123,920 | +3.079% | |
| 2026-09-29 | 39.55 | 39.58 | 38.79 | 39.29 | -0.657% | 98,974 | +2.265% | |
| 2026-09-28 | 39.98 | 40.12 | 39.50 | 39.55 | -1.690% | 132,657 | +1.593% | |
| 2026-09-25 | 40.10 | 40.84 | 40.04 | 40.23 | +0.537% | 108,325 | -0.124% | |
| 2026-09-24 | 39.85 | 40.14 | 39.61 | 40.02 | +0.895% | 127,111 | +0.412% | |
| 2026-09-23 | 40.25 | 40.32 | 39.62 | 39.66 | -1.637% | 130,091 | +1.311% | |
| 2026-09-22 | 40.68 | 40.77 | 40.05 | 40.32 | -0.025% | 140,152 | -0.347% | |
| 2026-09-21 | 40.65 | 41.01 | 40.30 | 40.33 | -0.763% | 96,580 | -0.372% | |
| 2026-09-18 | 40.43 | 40.78 | 40.01 | 40.64 | -0.196% | 412,121 | -1.132% | |
| 2026-09-17 | 40.68 | 40.88 | 40.35 | 40.72 | +1.218% | 292,536 | -1.326% | |
| 2026-09-16 | 40.88 | 40.90 | 39.56 | 40.23 | -1.397% | 128,123 | -0.124% | |
| 2026-09-15 | 40.60 | 41.05 | 40.41 | 40.80 | -0.536% | 94,547 | -1.520% | Div $0.320 |
| 2026-09-14 | 40.79 | 41.23 | 40.71 | 41.02 | +0.244% | 123,363 | -2.048% | |
| 2026-09-11 | 41.52 | 41.70 | 40.66 | 40.92 | -0.414% | 98,369 | -1.808% | |
| 2026-09-10 | 40.70 | 41.13 | 40.40 | 41.09 | +0.735% | 122,845 | -2.215% | |
| 2026-09-09 | 40.94 | 41.18 | 40.38 | 40.79 | -0.899% | 121,044 | -1.495% | |
| 2026-09-08 | 41.56 | 41.94 | 40.99 | 41.16 | -1.295% | 117,999 | -2.381% | |
| 2026-09-04 | 41.22 | 41.75 | 41.21 | 41.70 | +1.263% | 131,918 | -3.645% | |
| 2026-09-03 | 41.20 | 41.34 | 40.87 | 41.18 | +0.833% | 94,416 | -2.428% | |
| 2026-09-02 | 40.10 | 41.00 | 40.10 | 40.84 | +1.998% | 109,440 | -1.616% | |
| 2026-09-01 | 40.35 | 40.66 | 39.74 | 40.04 | -1.185% | 96,047 | +0.350% | |
| 2026-08-31 | 41.02 | 41.02 | 40.35 | 40.52 | -1.074% | 127,597 | -0.839% | |
| 2026-08-28 | 40.92 | 41.43 | 40.81 | 40.96 | +0.098% | 193,541 | -1.904% | |
| 2026-08-27 | 40.73 | 41.06 | 39.91 | 40.92 | +0.294% | 250,550 | -1.808% | |
| 2026-08-26 | 40.85 | 41.10 | 40.64 | 40.80 | +0.443% | 107,478 | -1.520% | |
| 2026-08-25 | 41.39 | 41.50 | 40.51 | 40.62 | -0.490% | 99,348 | -1.083% | |
| 2026-08-24 | 41.19 | 41.39 | 40.75 | 40.82 | -0.922% | 93,323 | -1.568% | |
| 2026-08-21 | 41.05 | 41.21 | 40.54 | 41.20 | +1.005% | 276,777 | -2.476% | |
| 2026-08-20 | 40.72 | 40.99 | 40.51 | 40.79 | -0.293% | 177,716 | -1.495% | |
| 2026-08-19 | 41.57 | 41.58 | 40.87 | 40.91 | -1.588% | 226,661 | -1.784% | |
| 2026-08-18 | 41.67 | 41.75 | 41.15 | 41.57 | +0.024% | 120,423 | -3.344% | |
| 2026-08-17 | 41.55 | 41.91 | 41.43 | 41.56 | -0.455% | 152,519 | -3.321% | |
| 2026-08-14 | 41.95 | 42.30 | 41.68 | 41.75 | -0.334% | 101,138 | -3.760% | |
| 2026-08-13 | 42.19 | 42.35 | 41.71 | 41.89 | +0.048% | 89,641 | -4.082% | |
| 2026-08-12 | 41.80 | 42.11 | 41.56 | 41.87 | +0.552% | 107,388 | -4.036% | |
| 2026-08-11 | 41.38 | 41.74 | 41.15 | 41.64 | +0.750% | 119,083 | -3.506% | |
| 2026-08-10 | 41.46 | 41.73 | 41.00 | 41.33 | -0.768% | 135,943 | -2.782% | |
| 2026-08-07 | 41.96 | 42.23 | 41.01 | 41.65 | -0.739% | 177,689 | -3.529% | |
| 2026-08-06 | 42.75 | 42.75 | 41.90 | 41.96 | -1.178% | 159,315 | -4.242% | |
| 2026-08-05 | 42.81 | 42.92 | 42.33 | 42.46 | -0.562% | 140,056 | -5.370% | |
| 2026-08-04 | 42.58 | 42.91 | 42.33 | 42.70 | +0.258% | 124,827 | -5.902% | |
| 2026-08-03 | 42.20 | 42.97 | 41.88 | 42.59 | +2.726% | 216,300 | -5.659% | |
| 2026-07-31 | 41.06 | 41.97 | 40.98 | 41.46 | +0.485% | 131,694 | -3.087% | |
| 2026-07-30 | 40.85 | 41.74 | 40.85 | 41.26 | +0.024% | 145,034 | -2.618% | |
| 2026-07-29 | 41.86 | 42.16 | 41.16 | 41.25 | -2.158% | 174,399 | -2.594% | |
| 2026-07-28 | 41.37 | 42.26 | 41.37 | 42.16 | +2.206% | 155,564 | -4.696% | |
| 2026-07-27 | 41.35 | 41.45 | 40.62 | 41.25 | +1.551% | 276,564 | -2.594% | |
| 2026-07-24 | 38.94 | 41.18 | 38.78 | 40.62 | +4.907% | 276,650 | -1.083% | |
| 2026-07-23 | 38.38 | 39.09 | 38.05 | 38.72 | -0.437% | 159,148 | +3.771% | |
| 2026-07-22 | 39.41 | 39.41 | 38.66 | 38.89 | -1.519% | 118,190 | +3.317% | |
| 2026-07-21 | 39.38 | 39.82 | 38.20 | 39.49 | +0.458% | 156,511 | +1.747% | |
| 2026-07-20 | 39.49 | 39.64 | 39.06 | 39.31 | -0.025% | 105,777 | +2.213% | |
| 2026-07-17 | 39.71 | 40.37 | 39.13 | 39.32 | -1.774% | 111,742 | +2.187% | |
| 2026-07-16 | 39.23 | 40.40 | 39.23 | 40.03 | +2.196% | 145,351 | +0.375% | |
| 2026-07-15 | 38.76 | 39.33 | 38.73 | 39.17 | +1.006% | 120,588 | +2.579% | |
| 2026-07-14 | 38.89 | 39.23 | 38.04 | 38.78 | +0.077% | 97,750 | +3.610% | |
| 2026-07-13 | 38.88 | 39.08 | 38.55 | 38.75 | -0.257% | 129,407 | +3.690% | |
| 2026-07-10 | 38.57 | 39.02 | 38.57 | 38.85 | +0.336% | 110,826 | +3.423% | |
| 2026-07-09 | 37.92 | 38.77 | 37.70 | 38.72 | +2.869% | 137,171 | +3.771% | |
| 2026-07-08 | 38.45 | 38.71 | 37.51 | 37.64 | -2.259% | 161,354 | +6.748% | |
| 2026-07-07 | 38.92 | 39.43 | 38.45 | 38.51 | -1.053% | 134,528 | +4.337% | |
| 2026-07-06 | 39.02 | 39.43 | 38.63 | 38.92 | -0.256% | 133,675 | +3.237% | |
| 2026-07-02 | 40.13 | 40.13 | 38.89 | 39.02 | -2.620% | 141,286 | +2.973% | |
| 2026-07-01 | 38.80 | 40.26 | 38.77 | 40.07 | +2.823% | 255,408 | +0.275% | |
| 2026-06-30 | 38.77 | 39.18 | 38.47 | 38.97 | +0.361% | 233,555 | +3.105% | |
| 2026-06-29 | 38.93 | 39.09 | 38.13 | 38.83 | -0.257% | 250,491 | +3.477% | |
| 2026-06-26 | 38.70 | 39.27 | 38.04 | 38.93 | +0.594% | 927,732 | +3.211% | |
| 2026-06-25 | 38.67 | 39.19 | 38.40 | 38.70 | +0.078% | 163,843 | +3.824% | |
| 2026-06-24 | 38.40 | 38.85 | 38.25 | 38.67 | +0.703% | 238,253 | +3.905% | |
| 2026-06-23 | 37.88 | 38.62 | 37.71 | 38.40 | +1.346% | 230,592 | +4.635% | |
| 2026-06-22 | 37.36 | 38.03 | 37.36 | 37.89 | +1.419% | 285,626 | +6.044% | |
| 2026-06-18 | 37.28 | 37.73 | 37.11 | 37.36 | +0.918% | 323,606 | +7.548% | |
| 2026-06-17 | 37.04 | 37.54 | 36.43 | 37.02 | -0.350% | 251,540 | +8.536% | |
| 2026-06-16 | 37.46 | 37.83 | 36.96 | 37.15 | 0.000% | 131,763 | +8.156% | |
| 2026-06-15 | 38.05 | 38.47 | 37.05 | 37.15 | -1.979% | 176,031 | +8.156% | |
| 2026-06-12 | 37.84 | 38.16 | 37.67 | 37.90 | -0.211% | 169,881 | +6.016% | Div $0.320 |
| 2026-06-11 | 38.00 | 38.23 | 37.42 | 37.98 | +0.397% | 156,886 | +5.793% | |
| 2026-06-10 | 37.76 | 38.00 | 37.52 | 37.83 | +0.773% | 214,208 | +6.212% | |
| 2026-06-09 | 37.46 | 38.46 | 37.40 | 37.54 | +0.724% | 195,155 | +7.032% | |
| 2026-06-08 | 37.24 | 37.85 | 37.08 | 37.27 | +0.431% | 91,499 | +7.808% | |
| 2026-06-05 | 36.62 | 37.50 | 35.86 | 37.11 | +1.338% | 79,701 | +8.273% | |
| 2026-06-04 | 35.91 | 36.90 | 35.87 | 36.62 | +3.242% | 227,852 | +9.721% | |
| 2026-06-03 | 36.15 | 36.49 | 35.34 | 35.47 | -2.715% | 101,238 | +13.279% | |
| 2026-06-02 | 35.55 | 36.57 | 35.51 | 36.46 | +2.043% | 100,066 | +10.203% | |
| 2026-06-01 | 36.00 | 36.19 | 35.36 | 35.73 | -1.380% | 75,966 | +12.455% | |
| 2026-05-29 | 35.87 | 36.29 | 35.65 | 36.23 | +1.173% | 96,206 | +10.903% | |
| 2026-05-28 | 35.99 | 36.08 | 35.26 | 35.81 | -0.334% | 108,838 | +12.203% | |
| 2026-05-27 | 36.42 | 36.53 | 35.65 | 35.93 | -0.801% | 120,654 | +11.829% | |
| 2026-05-26 | 35.61 | 36.48 | 35.60 | 36.22 | +2.432% | 101,326 | +10.933% | |
| 2026-05-22 | 35.44 | 35.73 | 35.24 | 35.36 | -0.028% | 94,660 | +13.631% | |
| 2026-05-21 | 34.83 | 35.40 | 34.73 | 35.37 | +0.769% | 78,991 | +13.599% | |
| 2026-05-20 | 34.37 | 35.17 | 34.13 | 35.10 | +2.124% | 104,239 | +14.473% | |
| 2026-05-19 | 34.07 | 34.52 | 33.82 | 34.37 | -0.145% | 67,651 | +16.904% | |
| 2026-05-18 | 33.82 | 34.75 | 33.73 | 34.42 | +1.774% | 69,688 | +16.734% | |
| 2026-05-15 | 34.17 | 34.17 | 33.65 | 33.82 | -1.255% | 91,104 | +18.805% | |
| 2026-05-14 | 34.39 | 34.81 | 34.11 | 34.25 | +0.029% | 92,317 | +17.314% | |
| 2026-05-13 | 34.38 | 34.80 | 34.03 | 34.24 | -1.240% | 91,893 | +17.348% | |
| 2026-05-12 | 34.76 | 34.78 | 34.10 | 34.67 | -0.659% | 115,009 | +15.893% | |
| 2026-05-11 | 35.41 | 35.41 | 34.59 | 34.90 | -1.440% | 90,349 | +15.129% | |
| 2026-05-08 | 35.36 | 35.70 | 34.79 | 35.41 | 0.000% | 72,547 | +13.471% | |
| 2026-05-07 | 35.35 | 35.65 | 34.94 | 35.41 | +0.170% | 79,736 | +13.471% | |
| 2026-05-06 | 35.04 | 35.50 | 35.04 | 35.35 | +1.522% | 82,098 | +13.663% | |
| 2026-05-05 | 34.06 | 34.89 | 34.00 | 34.82 | +2.653% | 90,180 | +15.393% | |
| 2026-05-04 | 34.23 | 34.62 | 33.80 | 33.92 | -1.653% | 56,157 | +18.455% | |
| 2026-05-01 | 34.14 | 34.78 | 33.79 | 34.49 | +1.233% | 69,130 | +16.498% | |
| 2026-04-30 | 33.74 | 34.48 | 33.74 | 34.07 | +0.118% | 73,258 | +17.934% | |
| 2026-04-29 | 34.80 | 34.97 | 33.96 | 34.03 | -2.771% | 80,541 | +18.072% | |
| 2026-04-28 | 34.48 | 35.25 | 34.48 | 35.00 | +1.273% | 89,472 | +14.800% | |
| 2026-04-27 | 33.91 | 34.57 | 33.46 | 34.56 | +2.522% | 94,426 | +16.262% | |
| 2026-04-24 | 33.56 | 34.37 | 33.23 | 33.71 | -1.288% | 121,686 | +19.193% | |
| 2026-04-23 | 34.15 | 34.50 | 33.48 | 34.15 | -0.059% | 190,050 | +17.657% | |
| 2026-04-22 | 34.22 | 34.60 | 33.97 | 34.17 | -0.146% | 76,263 | +17.589% | |
| 2026-04-21 | 34.96 | 34.99 | 34.01 | 34.22 | -2.368% | 114,461 | +17.417% | |
| 2026-04-20 | 35.05 | 35.42 | 34.99 | 35.05 | -0.228% | 76,004 | +14.636% | |
| 2026-04-17 | 34.61 | 35.66 | 34.55 | 35.13 | +2.599% | 107,409 | +14.375% | |
| 2026-04-16 | 34.13 | 34.33 | 33.95 | 34.24 | -0.117% | 117,658 | +17.348% | |
| 2026-04-15 | 34.29 | 34.49 | 33.69 | 34.28 | -0.175% | 92,668 | +17.211% | |
| 2026-04-14 | 33.75 | 34.42 | 33.45 | 34.34 | +1.448% | 124,938 | +17.006% | |
| 2026-04-13 | 33.98 | 34.02 | 33.53 | 33.85 | -0.587% | 150,593 | +18.700% | |
| 2026-04-10 | 34.49 | 34.49 | 33.77 | 34.05 | -0.989% | 79,904 | +18.003% | |
| 2026-04-09 | 33.63 | 34.47 | 33.52 | 34.39 | +1.505% | 160,217 | +16.836% | |
| 2026-04-08 | 34.19 | 34.47 | 33.68 | 33.88 | +2.079% | 154,236 | +18.595% | |
| 2026-04-07 | 32.72 | 33.31 | 32.65 | 33.19 | +1.282% | 125,969 | +21.061% | |
| 2026-04-06 | 32.22 | 32.78 | 32.21 | 32.77 | +1.707% | 71,373 | +22.612% | |
| 2026-04-02 | 31.70 | 32.27 | 31.55 | 32.22 | +0.405% | 112,980 | +24.705% | |
| 2026-04-01 | 31.82 | 32.36 | 31.75 | 32.09 | +1.198% | 116,242 | +25.210% | |
| 2026-03-31 | 31.51 | 31.75 | 31.11 | 31.71 | +2.126% | 109,825 | +26.711% | |
| 2026-03-30 | 31.26 | 31.26 | 30.79 | 31.05 | +0.518% | 78,668 | +29.404% | |
| 2026-03-27 | 31.06 | 31.19 | 30.68 | 30.89 | -1.089% | 81,280 | +30.074% | |
| 2026-03-26 | 30.90 | 31.27 | 30.85 | 31.23 | -0.064% | 69,639 | +28.658% | |
| 2026-03-25 | 31.71 | 31.71 | 30.87 | 31.25 | -0.478% | 102,047 | +28.576% | |
| 2026-03-24 | 30.92 | 31.72 | 30.80 | 31.40 | +0.319% | 114,115 | +27.962% | |
| 2026-03-23 | 31.37 | 31.98 | 30.66 | 31.30 | +2.321% | 177,981 | +28.371% | |
| 2026-03-20 | 30.69 | 30.83 | 30.22 | 30.59 | -0.131% | 342,591 | +31.350% | |
| 2026-03-19 | 29.98 | 30.98 | 29.93 | 30.63 | +1.089% | 112,303 | +31.179% | |
| 2026-03-18 | 30.46 | 30.64 | 30.08 | 30.30 | -0.721% | 212,437 | +32.607% | |
| 2026-03-17 | 30.68 | 30.84 | 30.14 | 30.52 | +0.164% | 152,721 | +31.651% | |
| 2026-03-16 | 30.40 | 30.80 | 30.40 | 30.47 | +0.727% | 103,344 | +31.867% | |
| 2026-03-13 | 30.36 | 30.80 | 29.70 | 30.25 | -0.231% | 123,149 | +32.826% | Div $0.320 |
| 2026-03-12 | 29.82 | 30.42 | 29.58 | 30.32 | -0.197% | 90,708 | +32.520% | |
| 2026-03-11 | 30.32 | 30.57 | 30.10 | 30.38 | -1.235% | 133,552 | +32.258% | |
| 2026-03-10 | 30.85 | 31.43 | 30.57 | 30.76 | +0.098% | 135,648 | +30.624% | |
| 2026-03-09 | 30.17 | 30.88 | 29.46 | 30.73 | -0.162% | 143,551 | +30.752% | |
| 2026-03-06 | 30.34 | 30.81 | 29.89 | 30.78 | -1.630% | 135,871 | +30.539% | |
| 2026-03-05 | 31.38 | 31.68 | 30.73 | 31.29 | -1.697% | 127,185 | +28.412% | |
| 2026-03-04 | 31.76 | 32.32 | 31.60 | 31.83 | +0.569% | 146,205 | +26.233% | |
| 2026-03-03 | 31.35 | 31.86 | 30.87 | 31.65 | -0.753% | 90,234 | +26.951% | |
| 2026-03-02 | 30.87 | 32.11 | 30.73 | 31.89 | +1.625% | 161,456 | +25.996% | |
| 2026-02-27 | 32.29 | 32.67 | 30.93 | 31.38 | -4.620% | 181,225 | +28.043% | |
| 2026-02-26 | 32.42 | 33.09 | 31.91 | 32.90 | +2.016% | 224,515 | +22.128% | |
| 2026-02-25 | 32.12 | 32.74 | 32.12 | 32.25 | +0.718% | 302,030 | +24.589% | |
| 2026-02-24 | 32.12 | 32.46 | 31.68 | 32.02 | -0.652% | 169,336 | +25.484% | |
| 2026-02-23 | 33.56 | 33.88 | 31.70 | 32.23 | -4.475% | 175,167 | +24.666% | |
| 2026-02-20 | 33.67 | 33.91 | 33.26 | 33.74 | +0.208% | 310,215 | +19.087% | |
| 2026-02-19 | 33.62 | 33.98 | 33.10 | 33.67 | -0.444% | 213,203 | +19.335% | |
| 2026-02-18 | 34.85 | 35.32 | 33.66 | 33.82 | -2.760% | 123,723 | +18.805% | |
| 2026-02-17 | 34.86 | 35.11 | 34.34 | 34.78 | +1.075% | 99,682 | +15.526% | |
| 2026-02-13 | 34.13 | 34.58 | 33.76 | 34.41 | +0.998% | 94,713 | +16.768% | |
| 2026-02-12 | 34.73 | 35.00 | 33.54 | 34.07 | -1.046% | 111,562 | +17.934% | |
| 2026-02-11 | 34.57 | 35.05 | 34.01 | 34.43 | -0.087% | 263,838 | +16.701% | |
| 2026-02-10 | 34.62 | 35.01 | 34.03 | 34.46 | -0.920% | 151,923 | +16.599% | |
| 2026-02-09 | 34.99 | 35.23 | 34.63 | 34.78 | -1.024% | 112,232 | +15.526% | |
| 2026-02-06 | 34.95 | 35.47 | 34.94 | 35.14 | +0.977% | 255,536 | +14.343% | |
| 2026-02-05 | 34.73 | 35.18 | 34.60 | 34.80 | +0.058% | 403,794 | +15.460% | |
| 2026-02-04 | 34.56 | 35.15 | 34.56 | 34.78 | +1.488% | 460,153 | +15.526% | |
| 2026-02-03 | 34.00 | 34.81 | 33.84 | 34.27 | +0.943% | 251,608 | +17.245% | |
| 2026-02-02 | 33.22 | 34.40 | 33.22 | 33.95 | +3.066% | 311,225 | +18.351% | |
| 2026-01-30 | 32.94 | 33.36 | 32.16 | 32.94 | +0.030% | 209,251 | +21.979% | |
| 2026-01-29 | 32.07 | 32.98 | 32.04 | 32.93 | +3.003% | 170,950 | +22.016% | |
| 2026-01-28 | 32.15 | 32.28 | 31.79 | 31.97 | -0.776% | 97,359 | +25.680% | |
| 2026-01-27 | 32.15 | 32.41 | 32.02 | 32.22 | +0.468% | 80,662 | +24.705% | |
| 2026-01-26 | 31.96 | 32.13 | 31.55 | 32.07 | +0.156% | 82,844 | +25.288% | |
| 2026-01-23 | 33.11 | 33.31 | 31.88 | 32.02 | -3.467% | 120,744 | +25.484% | |
| 2026-01-22 | 33.26 | 33.73 | 33.13 | 33.17 | -0.271% | 158,249 | +21.134% | |
| 2026-01-21 | 31.76 | 33.42 | 31.76 | 33.26 | +5.320% | 195,381 | +20.806% | |
| 2026-01-20 | 31.89 | 32.00 | 31.52 | 31.58 | -1.895% | 120,136 | +27.232% | |
| 2026-01-16 | 32.18 | 32.39 | 32.03 | 32.19 | -0.093% | 89,432 | +24.821% | |
| 2026-01-15 | 31.85 | 32.33 | 31.85 | 32.22 | +2.124% | 93,345 | +24.705% | |
| 2026-01-14 | 31.01 | 31.64 | 31.01 | 31.55 | +1.317% | 95,607 | +27.353% | |
| 2026-01-13 | 31.47 | 31.47 | 30.92 | 31.14 | -0.128% | 85,108 | +29.030% | |
| 2026-01-12 | 31.17 | 31.28 | 30.82 | 31.18 | -0.732% | 74,090 | +28.865% | |
| 2026-01-09 | 32.22 | 32.22 | 31.34 | 31.41 | -2.514% | 123,295 | +27.921% | |
| 2026-01-08 | 31.25 | 32.39 | 31.25 | 32.22 | +2.841% | 138,972 | +24.705% | |
| 2026-01-07 | 31.44 | 31.52 | 30.78 | 31.33 | -0.318% | 134,965 | +28.248% | |
| 2026-01-06 | 31.56 | 31.56 | 31.13 | 31.43 | -0.945% | 191,447 | +27.840% | |
| 2026-01-05 | 30.81 | 32.20 | 30.81 | 31.73 | +2.886% | 190,850 | +26.631% | |
| 2026-01-02 | 31.21 | 31.66 | 30.66 | 30.84 | -1.059% | 180,004 | +30.285% | |
| 2025-12-31 | 31.57 | 31.57 | 31.12 | 31.17 | -0.574% | 141,833 | +28.906% | |
| 2025-12-30 | 31.57 | 32.02 | 31.25 | 31.35 | -0.791% | 137,541 | +28.166% | |
| 2025-12-29 | 31.99 | 32.02 | 31.56 | 31.60 | -1.219% | 171,896 | +27.152% | |
| 2025-12-26 | 31.86 | 32.06 | 31.73 | 31.99 | +0.282% | 115,812 | +25.602% | |
| 2025-12-24 | 31.84 | 32.19 | 31.80 | 31.90 | +0.157% | 102,981 | +25.956% | |
| 2025-12-23 | 31.87 | 32.12 | 31.85 | 31.85 | -0.375% | 126,903 | +26.154% | |
| 2025-12-22 | 32.11 | 32.72 | 31.90 | 31.97 | -0.187% | 161,112 | +25.680% | |
| 2025-12-19 | 32.49 | 32.70 | 31.85 | 32.03 | -1.839% | 335,551 | +25.445% | |
| 2025-12-18 | 32.49 | 32.85 | 32.40 | 32.63 | +1.273% | 156,114 | +23.138% | |
| 2025-12-17 | 32.25 | 32.62 | 32.00 | 32.22 | -0.155% | 120,467 | +24.705% | |
| 2025-12-16 | 32.40 | 33.00 | 32.25 | 32.27 | -0.401% | 121,529 | +24.512% | |
| 2025-12-15 | 32.63 | 32.75 | 32.29 | 32.40 | -1.069% | 132,071 | +24.012% | Div $0.310 |
| 2025-12-12 | 32.65 | 32.99 | 32.52 | 32.75 | +0.429% | 95,798 | +22.687% | |
| 2025-12-11 | 32.33 | 32.89 | 32.33 | 32.61 | +0.431% | 97,103 | +23.214% | |
| 2025-12-10 | 31.34 | 32.66 | 31.34 | 32.47 | +3.606% | 217,121 | +23.745% | |
| 2025-12-09 | 31.03 | 31.57 | 31.03 | 31.34 | +0.869% | 72,590 | +28.207% | |
| 2025-12-08 | 31.00 | 31.42 | 31.00 | 31.07 | +0.680% | 100,837 | +29.321% | |
| 2025-12-05 | 31.12 | 31.24 | 30.83 | 30.86 | -1.216% | 63,337 | +30.201% | |
| 2025-12-04 | 31.18 | 31.41 | 31.00 | 31.24 | -0.064% | 82,223 | +28.617% | |
| 2025-12-03 | 30.79 | 31.29 | 30.61 | 31.26 | +2.324% | 106,490 | +28.535% | |
| 2025-12-02 | 30.84 | 30.84 | 30.45 | 30.55 | -0.294% | 58,728 | +31.522% | |
| 2025-12-01 | 30.36 | 30.96 | 30.28 | 30.64 | +0.131% | 174,138 | +31.136% | |
| 2025-11-28 | 30.53 | 30.69 | 30.28 | 30.60 | +0.033% | 57,136 | +31.307% | |
| 2025-11-26 | 30.66 | 30.77 | 30.44 | 30.59 | -0.553% | 69,413 | +31.350% | |
| 2025-11-25 | 29.90 | 30.91 | 29.82 | 30.76 | +3.744% | 218,274 | +30.624% | |
| 2025-11-24 | 29.50 | 29.76 | 29.34 | 29.65 | +0.611% | 139,611 | +35.514% | |
| 2025-11-21 | 28.57 | 29.67 | 28.50 | 29.47 | +3.404% | 122,108 | +36.342% | |
| 2025-11-20 | 28.92 | 29.27 | 28.46 | 28.50 | -0.315% | 97,187 | +40.982% | |
| 2025-11-19 | 28.26 | 28.68 | 28.25 | 28.59 | +0.989% | 92,726 | +40.539% | |
| 2025-11-18 | 28.43 | 28.70 | 28.21 | 28.31 | -0.736% | 104,212 | +41.929% | |
| 2025-11-17 | 29.10 | 29.34 | 28.30 | 28.52 | -2.496% | 122,804 | +40.884% | |
| 2025-11-14 | 29.12 | 29.39 | 28.77 | 29.25 | -0.747% | 89,609 | +37.368% | |
| 2025-11-13 | 29.50 | 29.73 | 29.26 | 29.47 | -0.439% | 111,151 | +36.342% | |
| 2025-11-12 | 29.67 | 30.07 | 29.53 | 29.60 | -0.337% | 83,960 | +35.743% | |
| 2025-11-11 | 29.68 | 29.86 | 29.60 | 29.70 | -0.302% | 70,290 | +35.286% | |
| 2025-11-10 | 29.44 | 29.88 | 29.40 | 29.79 | +1.568% | 87,397 | +34.877% | |
| 2025-11-07 | 29.03 | 29.34 | 28.80 | 29.33 | +0.860% | 193,432 | +36.993% | |
| 2025-11-06 | 29.15 | 29.21 | 28.83 | 29.08 | -0.547% | 78,205 | +38.171% | |
| 2025-11-05 | 28.76 | 29.26 | 28.72 | 29.24 | +1.669% | 97,430 | +37.415% | |
| 2025-11-04 | 28.80 | 28.99 | 28.46 | 28.76 | -0.930% | 120,876 | +39.708% | |
| 2025-11-03 | 28.51 | 29.12 | 28.03 | 29.03 | +2.110% | 135,588 | +38.409% | |
| 2025-10-31 | 28.35 | 28.59 | 28.00 | 28.43 | -0.837% | 121,956 | +41.330% | |
| 2025-10-30 | 28.83 | 29.26 | 28.61 | 28.67 | -0.864% | 103,327 | +40.146% | |
| 2025-10-29 | 29.40 | 29.61 | 28.69 | 28.92 | -1.833% | 293,204 | +38.935% | |
| 2025-10-28 | 29.40 | 29.54 | 29.01 | 29.46 | +0.034% | 138,539 | +36.388% | |
| 2025-10-27 | 29.39 | 29.88 | 29.05 | 29.45 | +1.727% | 273,039 | +36.435% | |
| 2025-10-24 | 27.89 | 29.25 | 27.84 | 28.95 | +9.328% | 307,259 | +38.791% | |
| 2025-10-23 | 26.61 | 26.80 | 26.32 | 26.48 | -0.563% | 143,036 | +51.737% | |
| 2025-10-22 | 26.62 | 27.00 | 26.51 | 26.63 | +0.113% | 61,984 | +50.882% | |
| 2025-10-21 | 26.42 | 26.89 | 26.38 | 26.60 | +0.339% | 68,838 | +51.053% | |
| 2025-10-20 | 25.83 | 26.56 | 25.83 | 26.51 | +3.072% | 89,538 | +51.565% | |
| 2025-10-17 | 26.08 | 26.18 | 25.66 | 25.72 | -0.541% | 149,907 | +56.221% | |
| 2025-10-16 | 26.99 | 27.00 | 25.61 | 25.86 | -4.151% | 232,259 | +55.375% | |
| 2025-10-15 | 27.62 | 27.77 | 26.82 | 26.98 | -1.855% | 87,272 | +48.925% | |
| 2025-10-14 | 26.44 | 27.68 | 26.44 | 27.49 | +3.075% | 98,005 | +46.162% | |
| 2025-10-13 | 26.73 | 26.73 | 26.18 | 26.67 | +1.600% | 80,185 | +50.656% | |
| 2025-10-10 | 27.18 | 27.52 | 26.25 | 26.25 | -3.101% | 215,420 | +53.067% | |
| 2025-10-09 | 27.00 | 27.15 | 26.73 | 27.09 | +0.185% | 130,595 | +48.320% | |
| 2025-10-08 | 27.53 | 27.54 | 27.01 | 27.04 | -1.097% | 88,970 | +48.595% | |
| 2025-10-07 | 27.39 | 27.73 | 27.30 | 27.34 | -0.292% | 102,256 | +46.964% | |
| 2025-10-06 | 27.38 | 27.99 | 27.11 | 27.42 | +1.218% | 135,154 | +46.535% | |
| 2025-10-03 | 26.88 | 27.51 | 26.88 | 27.09 | +0.781% | 114,977 | +48.320% | |
| 2025-10-02 | 27.10 | 27.16 | 26.72 | 26.88 | -0.848% | 109,342 | +49.479% | |
| 2025-10-01 | 27.01 | 27.23 | 26.81 | 27.11 | -0.331% | 154,661 | +48.211% | |
| 2025-09-30 | 27.17 | 27.29 | 26.84 | 27.20 | +0.369% | 323,752 | +47.721% | |
| 2025-09-29 | 27.52 | 27.52 | 26.98 | 27.10 | -1.275% | 133,657 | +48.266% | |
| 2025-09-26 | 27.27 | 27.53 | 27.14 | 27.45 | +0.808% | 107,833 | +46.375% | |
| 2025-09-25 | 27.06 | 27.31 | 27.01 | 27.23 | +0.074% | 70,303 | +47.558% | |
| 2025-09-24 | 27.14 | 27.68 | 27.02 | 27.21 | +0.184% | 78,565 | +47.666% | |
| 2025-09-23 | 27.24 | 28.13 | 27.10 | 27.16 | +1.723% | 211,091 | +47.938% | |
| 2025-09-22 | 27.00 | 27.15 | 26.57 | 26.70 | -1.148% | 90,666 | +50.487% | |
| 2025-09-19 | 27.40 | 27.46 | 27.00 | 27.01 | -1.603% | 208,426 | +48.760% | |
| 2025-09-18 | 26.75 | 27.47 | 26.52 | 27.45 | +3.899% | 103,682 | +46.375% | |
| 2025-09-17 | 26.35 | 27.13 | 26.35 | 26.42 | +0.494% | 142,333 | +52.082% | |
| 2025-09-16 | 26.51 | 26.51 | 26.07 | 26.29 | -1.054% | 183,582 | +52.834% | |
| 2025-09-15 | 26.85 | 26.93 | 26.49 | 26.57 | -1.774% | 91,555 | +51.223% | Div $0.310 |
| 2025-09-12 | 27.29 | 27.29 | 26.95 | 27.05 | -0.698% | 96,415 | +48.540% | |
| 2025-09-11 | 27.27 | 27.37 | 27.05 | 27.24 | +0.147% | 105,998 | +47.504% | |
| 2025-09-10 | 27.36 | 27.45 | 27.11 | 27.20 | -0.476% | 65,389 | +47.721% | |
| 2025-09-09 | 27.60 | 27.80 | 27.25 | 27.33 | -1.193% | 60,291 | +47.018% | |
| 2025-09-08 | 27.51 | 28.03 | 27.15 | 27.66 | +0.765% | 68,659 | +45.264% | |
| 2025-09-05 | 27.91 | 28.04 | 27.32 | 27.45 | -1.117% | 155,795 | +46.375% | |
| 2025-09-04 | 27.40 | 27.77 | 27.36 | 27.76 | +1.685% | 104,468 | +44.741% | |
| 2025-09-03 | 27.21 | 27.49 | 27.09 | 27.30 | -0.292% | 71,822 | +47.179% | |
| 2025-09-02 | 27.33 | 27.58 | 27.16 | 27.38 | -1.048% | 88,666 | +46.749% | |
| 2025-08-29 | 27.72 | 27.84 | 27.54 | 27.67 | +0.181% | 64,005 | +45.211% | |
| 2025-08-28 | 27.67 | 27.81 | 27.50 | 27.62 | +0.054% | 132,537 | +45.474% | |
| 2025-08-27 | 27.48 | 27.74 | 27.45 | 27.61 | +0.272% | 80,981 | +45.553% | |
| 2025-08-26 | 27.20 | 27.66 | 27.17 | 27.53 | +1.437% | 167,292 | +45.950% | |
| 2025-08-25 | 27.18 | 27.51 | 27.10 | 27.14 | -0.221% | 105,334 | +48.047% | |
| 2025-08-22 | 26.06 | 27.33 | 26.06 | 27.20 | +5.019% | 513,335 | +47.721% | |
| 2025-08-21 | 26.51 | 26.51 | 25.80 | 25.90 | -0.193% | 63,394 | +55.135% | |
| 2025-08-20 | 25.87 | 25.99 | 25.73 | 25.95 | +0.426% | 98,936 | +54.836% | |
| 2025-08-19 | 25.91 | 26.23 | 25.75 | 25.84 | -0.386% | 84,575 | +55.495% | |
| 2025-08-18 | 25.75 | 26.02 | 25.66 | 25.94 | +0.621% | 170,396 | +54.896% | |
| 2025-08-15 | 26.63 | 26.65 | 25.74 | 25.78 | -2.311% | 213,195 | +55.857% | |
| 2025-08-14 | 26.36 | 26.72 | 26.03 | 26.39 | -0.265% | 129,191 | +52.255% | |
| 2025-08-13 | 26.23 | 26.57 | 26.01 | 26.46 | +1.769% | 247,090 | +51.852% | |
| 2025-08-12 | 25.12 | 26.07 | 24.90 | 26.00 | +4.544% | 105,532 | +54.538% | |
| 2025-08-11 | 24.92 | 25.66 | 24.71 | 24.87 | -0.040% | 70,917 | +61.560% | |
| 2025-08-08 | 24.92 | 25.02 | 24.65 | 24.88 | +0.770% | 85,078 | +61.495% | |
| 2025-08-07 | 25.09 | 25.48 | 24.62 | 24.69 | -0.644% | 88,927 | +62.738% | |
| 2025-08-06 | 25.11 | 25.30 | 24.82 | 24.85 | -1.035% | 66,978 | +61.690% | |
| 2025-08-05 | 25.23 | 25.84 | 24.66 | 25.11 | 0.000% | 114,638 | +60.016% | |
| 2025-08-04 | 24.93 | 25.15 | 24.79 | 25.11 | +0.762% | 92,512 | +60.016% | |
| 2025-08-01 | 25.22 | 25.51 | 24.66 | 24.92 | -2.236% | 158,758 | +61.236% | |
| 2025-07-31 | 25.28 | 26.04 | 25.25 | 25.49 | -0.274% | 152,913 | +57.630% | |
| 2025-07-30 | 26.03 | 26.39 | 25.48 | 25.56 | -1.351% | 110,061 | +57.199% | |
| 2025-07-29 | 26.65 | 26.65 | 25.87 | 25.91 | -2.079% | 150,970 | +55.075% | |
| 2025-07-28 | 26.28 | 26.55 | 26.12 | 26.46 | +1.535% | 123,524 | +51.852% | |
| 2025-07-25 | 26.32 | 27.27 | 25.67 | 26.06 | -0.988% | 218,254 | +54.183% | |
| 2025-07-24 | 27.10 | 27.36 | 26.31 | 26.32 | -3.164% | 145,767 | +52.660% | |
| 2025-07-23 | 27.29 | 27.38 | 26.90 | 27.18 | +0.037% | 110,587 | +47.829% | |
| 2025-07-22 | 27.27 | 27.57 | 27.13 | 27.17 | -0.220% | 276,843 | +47.884% | |
| 2025-07-21 | 27.29 | 27.59 | 27.15 | 27.23 | -0.073% | 165,887 | +47.558% | |
| 2025-07-18 | 27.44 | 27.61 | 26.96 | 27.25 | 0.000% | 120,060 | +47.450% | |
| 2025-07-17 | 26.89 | 27.36 | 26.86 | 27.25 | +1.263% | 142,143 | +47.450% | |
| 2025-07-16 | 27.07 | 27.36 | 26.60 | 26.91 | +0.410% | 217,451 | +49.313% | |
| 2025-07-15 | 27.50 | 27.64 | 26.76 | 26.80 | -2.863% | 148,121 | +49.925% | |
| 2025-07-14 | 26.96 | 27.59 | 26.96 | 27.59 | +2.110% | 100,680 | +45.632% | |
| 2025-07-11 | 27.12 | 27.15 | 26.85 | 27.02 | -0.917% | 115,271 | +48.705% | |
| 2025-07-10 | 27.21 | 27.61 | 27.21 | 27.27 | +0.147% | 80,403 | +47.341% | |
| 2025-07-09 | 27.51 | 27.55 | 27.07 | 27.23 | -0.439% | 76,393 | +47.558% | |
| 2025-07-08 | 27.03 | 27.72 | 27.03 | 27.35 | +1.259% | 177,859 | +46.910% | |
| 2025-07-07 | 27.22 | 27.64 | 26.90 | 27.01 | -1.495% | 171,493 | +48.760% | |
| 2025-07-03 | 27.08 | 27.55 | 26.90 | 27.42 | +1.820% | 125,617 | +46.535% | |
| 2025-07-02 | 26.56 | 27.05 | 26.48 | 26.93 | +1.853% | 233,846 | +49.202% | |
| 2025-07-01 | 25.60 | 26.81 | 25.60 | 26.44 | +2.960% | 133,271 | +51.967% | |
| 2025-06-30 | 25.96 | 26.12 | 25.68 | 25.68 | -0.926% | 186,650 | +56.464% | |
| 2025-06-27 | 25.82 | 26.16 | 25.80 | 25.92 | +0.426% | 639,917 | +55.015% | |
| 2025-06-26 | 25.18 | 25.84 | 25.18 | 25.81 | +2.583% | 221,486 | +55.676% | |
| 2025-06-25 | 25.60 | 25.75 | 25.10 | 25.16 | -1.449% | 159,694 | +59.698% | |
| 2025-06-24 | 25.57 | 26.08 | 25.52 | 25.53 | +0.790% | 129,526 | +57.383% | |
| 2025-06-23 | 24.59 | 25.36 | 24.50 | 25.33 | +2.967% | 228,703 | +58.626% | |
| 2025-06-20 | 24.75 | 24.93 | 24.59 | 24.60 | +0.204% | 420,575 | +63.333% | |
| 2025-06-18 | 24.41 | 24.84 | 24.41 | 24.55 | +0.450% | 75,698 | +63.666% | |
| 2025-06-17 | 24.69 | 24.87 | 24.42 | 24.44 | -1.571% | 94,736 | +64.403% | |
| 2025-06-16 | 25.08 | 25.26 | 24.78 | 24.83 | -0.561% | 157,670 | +61.820% | |
| 2025-06-13 | 25.47 | 25.67 | 24.94 | 24.97 | -4.219% | 158,484 | +60.913% | Div $0.310 |
| 2025-06-12 | 26.19 | 26.30 | 25.87 | 26.07 | -0.724% | 92,595 | +54.124% | |
| 2025-06-11 | 26.52 | 26.60 | 26.22 | 26.26 | -0.455% | 86,253 | +53.008% | |
| 2025-06-10 | 26.09 | 26.49 | 26.09 | 26.38 | +1.267% | 99,436 | +52.312% | |
| 2025-06-09 | 25.98 | 26.22 | 25.94 | 26.05 | +0.969% | 74,178 | +54.242% | |
| 2025-06-06 | 25.59 | 25.81 | 25.49 | 25.80 | +2.503% | 62,522 | +55.736% | |
| 2025-06-05 | 25.44 | 25.44 | 25.08 | 25.17 | -0.866% | 75,849 | +59.634% | |
| 2025-06-04 | 25.85 | 26.00 | 25.36 | 25.39 | -1.931% | 82,394 | +58.251% | |
| 2025-06-03 | 25.54 | 25.98 | 25.39 | 25.89 | +1.450% | 82,103 | +55.195% | |
| 2025-06-02 | 25.84 | 25.92 | 25.29 | 25.52 | -1.162% | 97,005 | +57.445% | |
| 2025-05-30 | 25.65 | 25.87 | 25.51 | 25.82 | +0.389% | 82,453 | +55.616% | |
| 2025-05-29 | 25.82 | 26.18 | 25.50 | 25.72 | +0.078% | 76,810 | +56.221% | |
| 2025-05-28 | 26.02 | 26.20 | 25.70 | 25.70 | 0.000% | 70,808 | +56.342% |