FMAO
Farmers & Merchants Bancorp, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:48 PM EDT
35.46USD+1.575%(+0.55)40,951
After-hoursOct 2, 2026 4:26:30 PM EDT
35.49USD+0.085%(+0.03)
FMAO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.21 | 35.77 | 34.99 | 35.49 | +1.661% | 40,951 | 0.000% | |
| 2026-10-01 | 34.37 | 34.91 | 33.63 | 34.91 | +0.838% | 37,482 | +1.661% | |
| 2026-09-30 | 34.97 | 35.13 | 34.25 | 34.62 | -0.259% | 60,323 | +2.513% | |
| 2026-09-29 | 35.00 | 35.40 | 34.51 | 34.71 | -0.715% | 38,916 | +2.247% | |
| 2026-09-28 | 34.90 | 35.32 | 34.25 | 34.96 | +0.086% | 75,711 | +1.516% | |
| 2026-09-25 | 35.08 | 35.31 | 34.93 | 34.93 | -0.285% | 56,942 | +1.603% | |
| 2026-09-24 | 34.82 | 35.29 | 33.81 | 35.03 | +1.301% | 40,537 | +1.313% | |
| 2026-09-23 | 35.12 | 35.30 | 34.48 | 34.58 | -2.234% | 33,353 | +2.632% | |
| 2026-09-22 | 35.72 | 35.98 | 35.04 | 35.37 | -0.338% | 41,820 | +0.339% | |
| 2026-09-21 | 35.60 | 36.05 | 35.49 | 35.49 | -0.113% | 43,623 | 0.000% | |
| 2026-09-18 | 35.47 | 35.88 | 35.05 | 35.53 | -0.392% | 140,819 | -0.113% | |
| 2026-09-17 | 36.11 | 36.12 | 35.55 | 35.67 | -0.307% | 41,996 | -0.505% | |
| 2026-09-16 | 35.63 | 36.00 | 35.30 | 35.78 | +0.028% | 64,300 | -0.811% | |
| 2026-09-15 | 35.80 | 36.00 | 35.17 | 35.77 | -0.112% | 47,953 | -0.783% | |
| 2026-09-14 | 35.56 | 36.00 | 35.40 | 35.81 | +0.959% | 40,014 | -0.894% | |
| 2026-09-11 | 35.53 | 35.80 | 35.03 | 35.47 | +0.169% | 31,761 | +0.056% | |
| 2026-09-10 | 34.82 | 35.50 | 34.66 | 35.41 | +1.432% | 33,987 | +0.226% | |
| 2026-09-09 | 34.59 | 35.11 | 33.92 | 34.91 | +0.172% | 40,193 | +1.661% | |
| 2026-09-08 | 35.20 | 35.20 | 33.69 | 34.85 | -1.191% | 31,119 | +1.836% | |
| 2026-09-04 | 34.97 | 35.39 | 34.97 | 35.27 | +0.227% | 28,985 | +0.624% | |
| 2026-09-03 | 34.78 | 35.23 | 34.72 | 35.19 | +1.823% | 38,824 | +0.853% | |
| 2026-09-02 | 34.10 | 34.94 | 34.07 | 34.56 | +1.977% | 56,937 | +2.691% | |
| 2026-09-01 | 33.84 | 34.11 | 33.75 | 33.89 | -0.177% | 38,819 | +4.721% | |
| 2026-08-31 | 34.12 | 34.16 | 33.69 | 33.95 | -0.876% | 50,088 | +4.536% | |
| 2026-08-28 | 34.06 | 34.48 | 34.06 | 34.25 | +1.032% | 53,355 | +3.620% | |
| 2026-08-27 | 33.58 | 34.10 | 33.03 | 33.90 | +0.266% | 43,816 | +4.690% | |
| 2026-08-26 | 33.81 | 33.92 | 33.48 | 33.81 | +0.386% | 29,903 | +4.969% | |
| 2026-08-25 | 34.09 | 34.09 | 32.93 | 33.68 | -0.912% | 24,396 | +5.374% | |
| 2026-08-24 | 34.08 | 34.50 | 32.66 | 33.99 | -0.176% | 37,338 | +4.413% | |
| 2026-08-21 | 33.93 | 34.27 | 33.25 | 34.05 | +0.919% | 107,738 | +4.229% | |
| 2026-08-20 | 33.23 | 33.84 | 33.14 | 33.74 | +0.716% | 56,216 | +5.187% | |
| 2026-08-19 | 35.00 | 35.00 | 33.50 | 33.50 | -3.805% | 44,063 | +5.940% | |
| 2026-08-18 | 35.05 | 35.31 | 34.73 | 34.83 | -0.585% | 56,847 | +1.910% | |
| 2026-08-17 | 35.11 | 35.70 | 34.94 | 35.03 | -0.228% | 66,122 | +1.313% | |
| 2026-08-14 | 35.38 | 35.71 | 35.02 | 35.11 | -0.623% | 57,923 | +1.082% | |
| 2026-08-13 | 35.19 | 35.59 | 35.19 | 35.33 | +0.541% | 59,673 | +0.453% | |
| 2026-08-12 | 34.94 | 35.45 | 34.94 | 35.14 | +0.228% | 40,721 | +0.996% | |
| 2026-08-11 | 34.46 | 35.12 | 34.46 | 35.06 | +1.978% | 75,503 | +1.226% | |
| 2026-08-10 | 34.54 | 34.77 | 34.00 | 34.38 | -1.546% | 78,206 | +3.229% | |
| 2026-08-07 | 34.08 | 35.31 | 33.30 | 34.92 | +1.867% | 341,425 | +1.632% | |
| 2026-08-06 | 34.24 | 34.60 | 33.62 | 34.28 | +0.351% | 94,895 | +3.530% | |
| 2026-08-05 | 34.76 | 34.78 | 34.15 | 34.16 | -1.754% | 62,669 | +3.893% | |
| 2026-08-04 | 33.67 | 35.00 | 33.22 | 34.77 | +3.513% | 127,209 | +2.071% | |
| 2026-08-03 | 33.69 | 34.95 | 33.52 | 33.59 | +0.689% | 68,166 | +5.656% | |
| 2026-07-31 | 33.07 | 33.90 | 32.76 | 33.36 | +0.060% | 89,810 | +6.385% | |
| 2026-07-30 | 34.86 | 35.39 | 31.43 | 33.34 | -4.933% | 74,708 | +6.449% | |
| 2026-07-29 | 34.48 | 35.94 | 34.03 | 35.07 | +1.829% | 111,432 | +1.198% | |
| 2026-07-28 | 31.59 | 34.74 | 30.51 | 34.44 | +10.385% | 159,799 | +3.049% | |
| 2026-07-27 | 30.95 | 31.25 | 30.77 | 31.20 | +0.808% | 57,820 | +13.750% | |
| 2026-07-24 | 30.44 | 31.27 | 29.02 | 30.95 | +1.876% | 86,909 | +14.669% | |
| 2026-07-23 | 29.95 | 30.40 | 27.97 | 30.38 | -0.328% | 51,647 | +16.820% | |
| 2026-07-22 | 30.84 | 30.93 | 30.10 | 30.48 | -1.359% | 50,486 | +16.437% | |
| 2026-07-21 | 30.75 | 30.93 | 30.41 | 30.90 | +0.390% | 67,639 | +14.854% | |
| 2026-07-20 | 30.47 | 30.90 | 30.00 | 30.78 | +0.687% | 77,331 | +15.302% | |
| 2026-07-17 | 31.06 | 31.59 | 30.05 | 30.57 | -2.922% | 48,614 | +16.094% | |
| 2026-07-16 | 30.06 | 31.91 | 30.06 | 31.49 | +4.341% | 79,890 | +12.702% | |
| 2026-07-15 | 29.04 | 30.43 | 29.04 | 30.18 | +1.241% | 48,554 | +17.594% | |
| 2026-07-14 | 30.10 | 30.27 | 29.66 | 29.81 | -0.898% | 78,734 | +19.054% | |
| 2026-07-13 | 29.77 | 30.30 | 29.57 | 30.08 | +0.872% | 64,978 | +17.985% | |
| 2026-07-10 | 29.52 | 30.14 | 29.18 | 29.82 | -0.401% | 87,035 | +19.014% | Div $0.230 |
| 2026-07-09 | 29.42 | 30.06 | 29.37 | 29.94 | +1.543% | 81,119 | +18.537% | |
| 2026-07-08 | 30.15 | 30.40 | 29.40 | 29.48 | -2.690% | 76,156 | +20.366% | |
| 2026-07-07 | 30.72 | 31.19 | 30.23 | 30.30 | -1.751% | 67,934 | +17.129% | |
| 2026-07-06 | 30.67 | 31.00 | 30.21 | 30.84 | +0.554% | 77,855 | +15.078% | |
| 2026-07-02 | 31.53 | 32.00 | 30.52 | 30.67 | -2.480% | 120,894 | +15.716% | |
| 2026-07-01 | 30.58 | 31.45 | 30.58 | 31.45 | +2.845% | 92,629 | +12.846% | |
| 2026-06-30 | 30.46 | 30.86 | 30.34 | 30.58 | +0.065% | 93,200 | +16.056% | |
| 2026-06-29 | 30.09 | 30.79 | 29.94 | 30.56 | +0.295% | 113,594 | +16.132% | |
| 2026-06-26 | 29.76 | 30.90 | 29.52 | 30.47 | +1.804% | 475,630 | +16.475% | |
| 2026-06-25 | 29.62 | 30.05 | 29.54 | 29.93 | +1.355% | 118,770 | +18.577% | |
| 2026-06-24 | 29.17 | 29.80 | 29.09 | 29.53 | +1.026% | 133,201 | +20.183% | |
| 2026-06-23 | 28.66 | 29.24 | 28.66 | 29.23 | +1.989% | 130,940 | +21.416% | |
| 2026-06-22 | 28.72 | 29.16 | 28.61 | 28.66 | -0.624% | 78,483 | +23.831% | |
| 2026-06-18 | 28.75 | 29.05 | 28.62 | 28.84 | +1.016% | 156,544 | +23.058% | |
| 2026-06-17 | 28.63 | 28.95 | 28.14 | 28.55 | -1.108% | 124,641 | +24.308% | |
| 2026-06-16 | 28.39 | 28.90 | 28.00 | 28.87 | +1.691% | 127,750 | +22.930% | |
| 2026-06-15 | 28.80 | 28.89 | 28.20 | 28.39 | -1.424% | 79,632 | +25.009% | |
| 2026-06-12 | 28.39 | 28.90 | 28.11 | 28.80 | +1.551% | 56,913 | +23.229% | |
| 2026-06-11 | 28.54 | 28.80 | 28.15 | 28.36 | -0.596% | 77,106 | +25.141% | |
| 2026-06-10 | 28.70 | 28.95 | 28.53 | 28.53 | -0.035% | 79,802 | +24.395% | |
| 2026-06-09 | 28.23 | 28.91 | 28.23 | 28.54 | +1.421% | 70,991 | +24.352% | |
| 2026-06-08 | 27.99 | 28.56 | 27.99 | 28.14 | +0.178% | 57,639 | +26.119% | |
| 2026-06-05 | 27.81 | 28.61 | 27.81 | 28.09 | +0.826% | 125,918 | +26.344% | |
| 2026-06-04 | 27.36 | 28.10 | 27.16 | 27.86 | +2.653% | 86,895 | +27.387% | |
| 2026-06-03 | 27.76 | 27.90 | 27.03 | 27.14 | -3.244% | 62,915 | +30.766% | |
| 2026-06-02 | 27.27 | 28.13 | 27.27 | 28.05 | +2.372% | 75,262 | +26.524% | |
| 2026-06-01 | 27.64 | 28.01 | 27.00 | 27.40 | -1.898% | 92,994 | +29.526% | |
| 2026-05-29 | 27.76 | 28.09 | 27.76 | 27.93 | +0.431% | 51,565 | +27.068% | |
| 2026-05-28 | 27.60 | 27.91 | 27.12 | 27.81 | -0.215% | 43,206 | +27.616% | |
| 2026-05-27 | 27.78 | 28.28 | 27.44 | 27.87 | +0.324% | 73,835 | +27.341% | |
| 2026-05-26 | 27.59 | 28.00 | 27.40 | 27.78 | +0.871% | 55,516 | +27.754% | |
| 2026-05-22 | 27.74 | 28.10 | 27.17 | 27.54 | -1.042% | 59,446 | +28.867% | |
| 2026-05-21 | 27.37 | 28.02 | 26.44 | 27.83 | +0.980% | 85,982 | +27.524% | |
| 2026-05-20 | 27.06 | 27.91 | 27.06 | 27.56 | +1.435% | 85,315 | +28.774% | |
| 2026-05-19 | 27.05 | 27.48 | 26.88 | 27.17 | -0.220% | 90,872 | +30.622% | |
| 2026-05-18 | 26.44 | 27.40 | 26.32 | 27.23 | +2.988% | 122,296 | +30.334% | |
| 2026-05-15 | 26.57 | 26.88 | 26.21 | 26.44 | -1.085% | 87,430 | +34.228% | |
| 2026-05-14 | 26.66 | 27.34 | 26.62 | 26.73 | +0.112% | 76,831 | +32.772% | |
| 2026-05-13 | 26.77 | 27.05 | 26.62 | 26.70 | -0.928% | 70,917 | +32.921% | |
| 2026-05-12 | 27.20 | 27.45 | 26.31 | 26.95 | -0.919% | 139,112 | +31.688% | |
| 2026-05-11 | 27.76 | 27.76 | 26.64 | 27.20 | -2.334% | 101,329 | +30.478% | |
| 2026-05-08 | 27.60 | 27.98 | 27.42 | 27.85 | +0.651% | 131,407 | +27.433% | |
| 2026-05-07 | 27.26 | 27.67 | 27.20 | 27.67 | +1.840% | 64,409 | +28.262% | |
| 2026-05-06 | 27.52 | 27.68 | 26.88 | 27.17 | -0.147% | 71,005 | +30.622% | |
| 2026-05-05 | 26.68 | 27.25 | 26.50 | 27.21 | +2.873% | 131,329 | +30.430% | |
| 2026-05-04 | 27.12 | 27.32 | 26.17 | 26.45 | -2.936% | 341,320 | +34.178% | |
| 2026-05-01 | 26.80 | 27.57 | 26.38 | 27.25 | +1.755% | 156,124 | +30.239% | |
| 2026-04-30 | 26.50 | 27.22 | 26.50 | 26.78 | +0.412% | 64,611 | +32.524% | |
| 2026-04-29 | 27.47 | 27.47 | 26.64 | 26.67 | -3.614% | 21,060 | +33.071% | |
| 2026-04-28 | 27.61 | 27.86 | 27.50 | 27.67 | +0.728% | 44,818 | +28.262% | |
| 2026-04-27 | 26.64 | 27.47 | 26.64 | 27.47 | +3.116% | 35,233 | +29.195% | |
| 2026-04-24 | 26.36 | 26.75 | 26.03 | 26.64 | +0.452% | 110,589 | +33.221% | |
| 2026-04-23 | 26.75 | 27.05 | 26.25 | 26.52 | -0.860% | 72,344 | +33.824% | |
| 2026-04-22 | 26.80 | 27.04 | 26.48 | 26.75 | -0.298% | 86,224 | +32.673% | |
| 2026-04-21 | 27.20 | 27.76 | 26.56 | 26.83 | -1.360% | 57,889 | +32.277% | |
| 2026-04-20 | 27.21 | 27.75 | 27.14 | 27.20 | -0.621% | 31,086 | +30.478% | |
| 2026-04-17 | 27.11 | 27.98 | 26.94 | 27.37 | +2.203% | 54,188 | +29.668% | |
| 2026-04-16 | 26.52 | 27.05 | 25.39 | 26.78 | -0.075% | 76,304 | +32.524% | |
| 2026-04-15 | 26.65 | 29.29 | 25.96 | 26.80 | 0.000% | 21,561 | +32.425% | |
| 2026-04-14 | 26.71 | 27.00 | 25.52 | 26.80 | -0.149% | 32,940 | +32.425% | |
| 2026-04-13 | 27.18 | 27.18 | 26.38 | 26.84 | -1.432% | 37,888 | +32.228% | |
| 2026-04-10 | 27.14 | 27.45 | 26.80 | 27.23 | -0.183% | 35,162 | +30.334% | |
| 2026-04-09 | 26.47 | 27.33 | 26.30 | 27.28 | +2.556% | 42,848 | +30.095% | |
| 2026-04-08 | 26.88 | 26.88 | 26.25 | 26.60 | +1.838% | 32,168 | +33.421% | |
| 2026-04-07 | 25.63 | 26.52 | 25.56 | 26.12 | +1.952% | 42,836 | +35.873% | |
| 2026-04-06 | 25.88 | 26.01 | 25.13 | 25.62 | -1.005% | 36,864 | +38.525% | |
| 2026-04-02 | 25.36 | 26.13 | 25.14 | 25.88 | -0.270% | 59,818 | +37.133% | Div $0.230 |
| 2026-04-01 | 25.78 | 26.38 | 25.55 | 25.95 | +1.091% | 44,021 | +36.763% | |
| 2026-03-31 | 25.81 | 26.00 | 25.32 | 25.67 | +0.156% | 76,044 | +38.255% | |
| 2026-03-30 | 25.55 | 25.72 | 25.20 | 25.63 | +1.949% | 36,218 | +38.471% | |
| 2026-03-27 | 24.79 | 25.29 | 24.15 | 25.14 | +0.560% | 57,740 | +41.169% | |
| 2026-03-26 | 24.87 | 25.38 | 24.28 | 25.00 | -0.398% | 44,923 | +41.960% | |
| 2026-03-25 | 25.20 | 25.31 | 24.71 | 25.10 | +0.722% | 32,480 | +41.394% | |
| 2026-03-24 | 24.92 | 25.09 | 24.50 | 24.92 | -0.954% | 58,585 | +42.416% | |
| 2026-03-23 | 25.32 | 25.73 | 25.09 | 25.16 | +0.600% | 42,782 | +41.057% | |
| 2026-03-20 | 25.00 | 25.07 | 24.48 | 25.01 | +0.040% | 92,789 | +41.903% | |
| 2026-03-19 | 24.17 | 25.25 | 23.91 | 25.00 | +3.008% | 53,229 | +41.960% | |
| 2026-03-18 | 24.09 | 24.62 | 23.95 | 24.27 | -1.301% | 55,110 | +46.230% | |
| 2026-03-17 | 24.85 | 24.91 | 24.16 | 24.59 | -0.927% | 49,854 | +44.327% | |
| 2026-03-16 | 24.72 | 25.10 | 24.70 | 24.82 | +1.306% | 18,808 | +42.990% | |
| 2026-03-13 | 24.91 | 25.15 | 24.21 | 24.50 | -1.210% | 26,786 | +44.857% | |
| 2026-03-12 | 24.56 | 24.86 | 24.20 | 24.80 | -1.743% | 19,359 | +43.105% | |
| 2026-03-11 | 25.46 | 25.46 | 24.94 | 25.24 | -1.291% | 27,974 | +40.610% | |
| 2026-03-10 | 24.75 | 25.81 | 24.51 | 25.57 | +2.076% | 45,932 | +38.795% | |
| 2026-03-09 | 24.27 | 25.65 | 23.70 | 25.05 | -1.105% | 50,532 | +41.677% | |
| 2026-03-06 | 24.68 | 25.33 | 23.97 | 25.33 | +0.716% | 54,480 | +40.111% | |
| 2026-03-05 | 25.85 | 25.87 | 24.50 | 25.15 | -3.492% | 90,866 | +41.113% | |
| 2026-03-04 | 26.59 | 26.59 | 26.00 | 26.06 | -1.400% | 25,394 | +36.186% | |
| 2026-03-03 | 26.39 | 26.61 | 25.90 | 26.43 | -1.747% | 22,143 | +34.279% | |
| 2026-03-02 | 25.82 | 26.92 | 25.82 | 26.90 | +4.022% | 21,153 | +31.933% | |
| 2026-02-27 | 26.93 | 26.93 | 25.86 | 25.86 | -5.827% | 22,207 | +37.239% | |
| 2026-02-26 | 27.99 | 27.99 | 26.74 | 27.46 | +1.254% | 20,783 | +29.243% | |
| 2026-02-25 | 26.61 | 27.18 | 26.10 | 27.12 | +2.805% | 15,276 | +30.863% | |
| 2026-02-24 | 26.56 | 26.57 | 26.11 | 26.38 | -1.346% | 13,061 | +34.534% | |
| 2026-02-23 | 27.80 | 27.80 | 25.98 | 26.74 | -3.882% | 31,321 | +32.723% | |
| 2026-02-20 | 27.58 | 28.14 | 27.24 | 27.82 | +0.943% | 32,673 | +27.570% | |
| 2026-02-19 | 27.77 | 28.19 | 27.29 | 27.56 | -0.863% | 57,959 | +28.774% | |
| 2026-02-18 | 28.98 | 29.79 | 27.61 | 27.80 | -3.972% | 44,758 | +27.662% | |
| 2026-02-17 | 29.60 | 29.83 | 28.70 | 28.95 | -2.097% | 41,938 | +22.591% | |
| 2026-02-13 | 27.85 | 29.63 | 27.66 | 29.57 | +7.645% | 28,033 | +20.020% | |
| 2026-02-12 | 28.12 | 28.12 | 26.52 | 27.47 | -1.009% | 62,532 | +29.195% | |
| 2026-02-11 | 27.84 | 28.00 | 27.31 | 27.75 | +0.799% | 34,515 | +27.892% | |
| 2026-02-10 | 27.96 | 28.35 | 27.51 | 27.53 | -1.503% | 19,616 | +28.914% | |
| 2026-02-09 | 28.27 | 28.32 | 27.70 | 27.95 | -1.202% | 18,499 | +26.977% | |
| 2026-02-06 | 28.39 | 28.82 | 27.86 | 28.29 | +1.072% | 56,689 | +25.451% | |
| 2026-02-05 | 28.36 | 28.50 | 27.41 | 27.99 | -1.305% | 38,637 | +26.795% | |
| 2026-02-04 | 27.85 | 28.88 | 27.85 | 28.36 | +2.272% | 37,510 | +25.141% | |
| 2026-02-03 | 27.51 | 28.07 | 27.12 | 27.73 | +0.144% | 17,965 | +27.984% | |
| 2026-02-02 | 26.85 | 28.00 | 26.85 | 27.69 | +3.205% | 52,097 | +28.169% | |
| 2026-01-30 | 26.06 | 27.09 | 25.52 | 26.83 | +2.405% | 52,490 | +32.277% | |
| 2026-01-29 | 25.75 | 26.44 | 25.32 | 26.20 | +2.785% | 30,816 | +35.458% | |
| 2026-01-28 | 26.46 | 26.50 | 25.30 | 25.49 | -2.969% | 22,632 | +39.231% | |
| 2026-01-27 | 26.14 | 26.86 | 25.50 | 26.27 | +0.536% | 13,465 | +35.097% | |
| 2026-01-26 | 25.58 | 26.44 | 25.55 | 26.13 | +1.832% | 21,414 | +35.821% | |
| 2026-01-23 | 26.68 | 26.96 | 25.47 | 25.66 | -3.787% | 31,557 | +38.309% | |
| 2026-01-22 | 26.77 | 27.54 | 25.32 | 26.67 | -0.374% | 20,752 | +33.071% | |
| 2026-01-21 | 25.60 | 26.82 | 25.60 | 26.77 | +5.768% | 32,011 | +32.574% | |
| 2026-01-20 | 24.83 | 25.96 | 24.76 | 25.31 | +0.059% | 33,132 | +40.221% | |
| 2026-01-16 | 25.50 | 26.35 | 25.30 | 25.30 | -0.296% | 25,568 | +40.304% | |
| 2026-01-15 | 25.29 | 25.98 | 25.29 | 25.37 | +0.316% | 10,219 | +39.890% | |
| 2026-01-14 | 24.89 | 25.30 | 24.75 | 25.29 | +1.730% | 14,167 | +40.332% | |
| 2026-01-13 | 25.10 | 25.27 | 24.62 | 24.86 | -0.798% | 22,321 | +42.759% | |
| 2026-01-12 | 25.11 | 25.27 | 24.45 | 25.06 | -0.477% | 19,755 | +41.620% | |
| 2026-01-09 | 25.23 | 25.83 | 23.94 | 25.18 | +0.079% | 32,644 | +40.945% | |
| 2026-01-08 | 23.95 | 25.29 | 23.95 | 25.16 | +4.615% | 34,492 | +41.057% | |
| 2026-01-07 | 24.07 | 24.20 | 23.55 | 24.05 | -1.394% | 26,836 | +47.568% | |
| 2026-01-06 | 24.16 | 24.54 | 23.91 | 24.39 | -0.082% | 34,964 | +45.510% | |
| 2026-01-05 | 24.24 | 24.93 | 24.10 | 24.41 | +0.329% | 27,653 | +45.391% | |
| 2026-01-02 | 24.75 | 24.75 | 23.95 | 24.33 | -1.578% | 22,163 | +45.869% | |
| 2025-12-31 | 24.85 | 25.00 | 24.14 | 24.72 | -0.723% | 41,309 | +43.568% | |
| 2025-12-30 | 24.50 | 25.36 | 24.50 | 24.90 | -0.320% | 11,919 | +42.530% | |
| 2025-12-29 | 25.86 | 25.86 | 24.66 | 24.98 | -4.255% | 16,386 | +42.074% | Div $0.230 |
| 2025-12-26 | 25.81 | 26.20 | 25.76 | 26.09 | +0.734% | 9,693 | +36.029% | |
| 2025-12-24 | 26.44 | 26.45 | 25.81 | 25.90 | -1.521% | 8,762 | +37.027% | |
| 2025-12-23 | 26.60 | 26.97 | 26.27 | 26.30 | -1.165% | 14,507 | +34.943% | |
| 2025-12-22 | 27.40 | 27.67 | 26.51 | 26.61 | -3.236% | 20,916 | +33.371% | |
| 2025-12-19 | 27.55 | 28.23 | 27.26 | 27.50 | -0.722% | 54,004 | +29.055% | |
| 2025-12-18 | 28.11 | 28.12 | 27.42 | 27.70 | -1.071% | 22,562 | +28.123% | |
| 2025-12-17 | 27.29 | 28.12 | 26.70 | 28.00 | +2.264% | 24,337 | +26.750% | |
| 2025-12-16 | 27.64 | 28.00 | 26.92 | 27.38 | -1.155% | 66,376 | +29.620% | |
| 2025-12-15 | 27.73 | 28.39 | 27.32 | 27.70 | +0.508% | 23,317 | +28.123% | |
| 2025-12-12 | 26.70 | 27.83 | 26.70 | 27.56 | +3.067% | 22,160 | +28.774% | |
| 2025-12-11 | 26.70 | 27.67 | 26.41 | 26.74 | -0.149% | 33,645 | +32.723% | |
| 2025-12-10 | 25.83 | 27.28 | 25.83 | 26.78 | +4.609% | 51,192 | +32.524% | |
| 2025-12-09 | 25.27 | 25.81 | 25.03 | 25.60 | +3.644% | 15,886 | +38.633% | |
| 2025-12-08 | 25.02 | 25.12 | 24.44 | 24.70 | -0.403% | 8,373 | +43.684% | |
| 2025-12-05 | 25.30 | 25.63 | 24.59 | 24.80 | -2.477% | 13,084 | +43.105% | |
| 2025-12-04 | 25.51 | 25.81 | 25.13 | 25.43 | -0.196% | 10,571 | +39.560% | |
| 2025-12-03 | 24.46 | 25.61 | 24.46 | 25.48 | +4.469% | 18,677 | +39.286% | |
| 2025-12-02 | 24.73 | 24.95 | 24.06 | 24.39 | -0.327% | 28,875 | +45.510% | |
| 2025-12-01 | 24.26 | 24.98 | 23.00 | 24.47 | -0.122% | 21,847 | +45.035% | |
| 2025-11-28 | 25.06 | 25.16 | 23.32 | 24.50 | -2.274% | 17,665 | +44.857% | |
| 2025-11-26 | 25.02 | 25.52 | 24.14 | 25.07 | -0.476% | 24,316 | +41.564% | |
| 2025-11-25 | 25.00 | 25.62 | 24.96 | 25.19 | +1.368% | 18,382 | +40.889% | |
| 2025-11-24 | 24.68 | 24.85 | 23.06 | 24.85 | -0.520% | 15,807 | +42.817% | |
| 2025-11-21 | 23.36 | 25.12 | 23.36 | 24.98 | +7.027% | 28,484 | +42.074% | |
| 2025-11-20 | 23.62 | 23.79 | 22.91 | 23.34 | +0.864% | 15,997 | +52.057% | |
| 2025-11-19 | 23.47 | 23.69 | 23.05 | 23.14 | -1.574% | 11,379 | +53.371% | |
| 2025-11-18 | 23.70 | 23.97 | 23.50 | 23.51 | -0.550% | 12,414 | +50.957% | |
| 2025-11-17 | 24.60 | 24.82 | 23.00 | 23.64 | -4.408% | 14,097 | +50.127% | |
| 2025-11-14 | 24.55 | 24.97 | 24.02 | 24.73 | -0.483% | 12,177 | +43.510% | |
| 2025-11-13 | 24.65 | 24.85 | 24.19 | 24.85 | +0.893% | 14,921 | +42.817% | |
| 2025-11-12 | 24.73 | 24.95 | 24.45 | 24.63 | +0.777% | 13,521 | +44.093% | |
| 2025-11-11 | 24.28 | 24.44 | 24.10 | 24.44 | +0.576% | 10,360 | +45.213% | |
| 2025-11-10 | 24.82 | 24.94 | 23.49 | 24.30 | -0.695% | 30,946 | +46.049% | |
| 2025-11-07 | 24.28 | 24.59 | 24.13 | 24.47 | +0.907% | 13,456 | +45.035% | |
| 2025-11-06 | 24.23 | 24.30 | 23.68 | 24.25 | -1.302% | 14,603 | +46.351% | |
| 2025-11-05 | 23.95 | 24.74 | 23.95 | 24.57 | +2.247% | 14,961 | +44.444% | |
| 2025-11-04 | 23.72 | 24.20 | 23.69 | 24.03 | +0.924% | 17,207 | +47.690% | |
| 2025-11-03 | 23.92 | 24.11 | 23.67 | 23.81 | -0.377% | 15,129 | +49.055% | |
| 2025-10-31 | 23.41 | 24.00 | 23.20 | 23.90 | +0.972% | 16,101 | +48.494% | |
| 2025-10-30 | 22.93 | 24.00 | 22.93 | 23.67 | +2.868% | 46,424 | +49.937% | |
| 2025-10-29 | 23.74 | 24.17 | 22.91 | 23.01 | -3.724% | 31,833 | +54.237% | |
| 2025-10-28 | 24.14 | 24.99 | 23.29 | 23.90 | -0.250% | 25,729 | +48.494% | |
| 2025-10-27 | 24.51 | 24.63 | 23.61 | 23.96 | -2.483% | 21,040 | +48.122% | |
| 2025-10-24 | 24.46 | 24.84 | 24.46 | 24.57 | +1.529% | 8,210 | +44.444% | |
| 2025-10-23 | 24.46 | 24.46 | 24.00 | 24.20 | -1.506% | 9,909 | +46.653% | |
| 2025-10-22 | 24.38 | 24.61 | 24.14 | 24.57 | +0.368% | 16,491 | +44.444% | |
| 2025-10-21 | 24.74 | 25.15 | 23.83 | 24.48 | -1.449% | 27,504 | +44.975% | |
| 2025-10-20 | 24.03 | 24.84 | 23.92 | 24.84 | +4.899% | 24,766 | +42.874% | |
| 2025-10-17 | 23.21 | 24.13 | 23.07 | 23.68 | +2.422% | 19,904 | +49.873% | |
| 2025-10-16 | 24.42 | 24.42 | 22.77 | 23.12 | -5.710% | 15,431 | +53.503% | |
| 2025-10-15 | 24.89 | 25.17 | 24.33 | 24.52 | -1.049% | 15,780 | +44.739% | |
| 2025-10-14 | 23.68 | 24.83 | 23.43 | 24.78 | +2.822% | 15,548 | +43.220% | |
| 2025-10-13 | 23.65 | 24.21 | 23.33 | 24.10 | +3.256% | 24,542 | +47.261% | |
| 2025-10-10 | 24.42 | 24.42 | 23.30 | 23.34 | -4.812% | 19,816 | +52.057% | Div $0.228 |
| 2025-10-09 | 25.28 | 25.28 | 24.25 | 24.52 | -2.621% | 11,539 | +44.739% | |
| 2025-10-08 | 25.04 | 25.30 | 24.85 | 25.18 | +1.655% | 17,218 | +40.945% | |
| 2025-10-07 | 25.36 | 25.65 | 24.75 | 24.77 | -2.249% | 20,048 | +43.278% | |
| 2025-10-06 | 25.56 | 25.57 | 24.75 | 25.34 | +0.158% | 31,477 | +40.055% | |
| 2025-10-03 | 24.61 | 25.43 | 24.61 | 25.30 | +3.013% | 19,913 | +40.277% | |
| 2025-10-02 | 25.41 | 25.41 | 24.21 | 24.56 | -3.535% | 22,708 | +44.503% | |
| 2025-10-01 | 24.81 | 25.47 | 24.30 | 25.46 | +1.799% | 19,215 | +39.395% | |
| 2025-09-30 | 25.76 | 25.76 | 24.90 | 25.01 | -3.808% | 46,167 | +41.903% | |
| 2025-09-29 | 26.37 | 26.45 | 25.27 | 26.00 | -1.103% | 28,397 | +36.500% | |
| 2025-09-26 | 25.06 | 26.30 | 25.06 | 26.29 | +2.216% | 24,878 | +34.994% | |
| 2025-09-25 | 25.24 | 26.06 | 25.03 | 25.72 | -0.310% | 10,901 | +37.986% | |
| 2025-09-24 | 25.99 | 26.16 | 25.67 | 25.80 | -0.846% | 12,079 | +37.558% | |
| 2025-09-23 | 25.79 | 26.39 | 25.66 | 26.02 | +0.775% | 19,118 | +36.395% | |
| 2025-09-22 | 25.75 | 26.01 | 25.51 | 25.82 | -1.035% | 30,662 | +37.452% | |
| 2025-09-19 | 26.34 | 26.34 | 25.41 | 26.09 | -1.621% | 56,047 | +36.029% | |
| 2025-09-18 | 25.81 | 26.86 | 25.81 | 26.52 | +2.751% | 42,456 | +33.824% | |
| 2025-09-17 | 25.44 | 26.72 | 25.33 | 25.81 | +1.614% | 28,337 | +37.505% | |
| 2025-09-16 | 26.08 | 26.08 | 25.07 | 25.40 | -2.682% | 18,849 | +39.724% | |
| 2025-09-15 | 26.19 | 26.25 | 25.80 | 26.10 | +0.346% | 14,073 | +35.977% | |
| 2025-09-12 | 26.48 | 26.48 | 25.67 | 26.01 | -1.849% | 14,752 | +36.448% | |
| 2025-09-11 | 25.70 | 26.50 | 25.70 | 26.50 | +2.913% | 15,763 | +33.925% | |
| 2025-09-10 | 25.62 | 25.84 | 25.49 | 25.75 | +0.078% | 10,976 | +37.825% | |
| 2025-09-09 | 25.88 | 26.02 | 25.52 | 25.73 | -1.493% | 32,398 | +37.932% | |
| 2025-09-08 | 26.16 | 26.16 | 25.61 | 26.12 | -0.229% | 9,228 | +35.873% | |
| 2025-09-05 | 26.77 | 26.77 | 25.93 | 26.18 | -1.058% | 12,761 | +35.561% | |
| 2025-09-04 | 26.23 | 26.46 | 25.05 | 26.46 | +1.887% | 16,302 | +34.127% | |
| 2025-09-03 | 25.92 | 26.00 | 25.52 | 25.97 | -0.498% | 13,564 | +36.658% | |
| 2025-09-02 | 26.13 | 26.29 | 25.79 | 26.10 | -1.361% | 10,179 | +35.977% | |
| 2025-08-29 | 26.85 | 27.18 | 25.95 | 26.46 | -0.787% | 27,008 | +34.127% | |
| 2025-08-28 | 26.80 | 26.80 | 25.57 | 26.67 | -0.187% | 11,465 | +33.071% | |
| 2025-08-27 | 26.71 | 27.01 | 26.50 | 26.72 | -0.336% | 11,898 | +32.822% | |
| 2025-08-26 | 26.54 | 26.95 | 26.20 | 26.81 | +1.939% | 9,343 | +32.376% | |
| 2025-08-25 | 26.30 | 26.63 | 26.05 | 26.30 | -1.682% | 10,643 | +34.943% | |
| 2025-08-22 | 25.01 | 27.00 | 24.90 | 26.75 | +8.519% | 37,033 | +32.673% | |
| 2025-08-21 | 24.96 | 25.08 | 24.60 | 24.65 | -2.531% | 9,132 | +43.976% | |
| 2025-08-20 | 25.11 | 25.29 | 24.70 | 25.29 | +0.717% | 12,001 | +40.332% | |
| 2025-08-19 | 25.11 | 25.36 | 24.89 | 25.11 | -0.159% | 13,580 | +41.338% | |
| 2025-08-18 | 24.44 | 25.27 | 24.44 | 25.15 | +2.611% | 21,192 | +41.113% | |
| 2025-08-15 | 25.25 | 25.25 | 24.21 | 24.51 | -2.583% | 84,619 | +44.798% | |
| 2025-08-14 | 25.72 | 25.72 | 24.85 | 25.16 | -3.417% | 23,107 | +41.057% | |
| 2025-08-13 | 26.00 | 26.34 | 25.53 | 26.05 | +1.047% | 18,658 | +36.238% | |
| 2025-08-12 | 24.72 | 26.11 | 24.72 | 25.78 | +4.839% | 23,369 | +37.665% | |
| 2025-08-11 | 24.25 | 24.65 | 23.79 | 24.59 | +1.738% | 23,374 | +44.327% | |
| 2025-08-08 | 23.50 | 24.51 | 23.50 | 24.17 | +2.112% | 13,250 | +46.835% | |
| 2025-08-07 | 24.19 | 24.40 | 23.35 | 23.67 | -1.784% | 24,967 | +49.937% | |
| 2025-08-06 | 23.95 | 24.38 | 23.69 | 24.10 | +0.668% | 16,145 | +47.261% | |
| 2025-08-05 | 24.93 | 24.93 | 23.78 | 23.94 | -2.841% | 20,546 | +48.246% | |
| 2025-08-04 | 23.94 | 24.64 | 23.79 | 24.64 | +3.573% | 25,471 | +44.034% | |
| 2025-08-01 | 23.56 | 24.21 | 22.91 | 23.79 | -0.916% | 33,525 | +49.180% | |
| 2025-07-31 | 24.54 | 24.54 | 23.75 | 24.01 | -2.990% | 18,942 | +47.813% | |
| 2025-07-30 | 26.34 | 26.43 | 24.26 | 24.75 | -5.390% | 15,889 | +43.394% | |
| 2025-07-29 | 27.23 | 27.23 | 26.05 | 26.16 | +1.317% | 14,618 | +35.665% | |
| 2025-07-28 | 26.54 | 27.14 | 25.70 | 25.82 | +0.194% | 11,183 | +37.452% | |
| 2025-07-25 | 25.76 | 25.97 | 25.65 | 25.77 | -0.444% | 10,064 | +37.718% | |
| 2025-07-24 | 26.32 | 26.45 | 25.75 | 25.89 | -3.306% | 11,307 | +37.106% | |
| 2025-07-23 | 26.65 | 26.98 | 26.38 | 26.77 | +0.563% | 13,137 | +32.574% | |
| 2025-07-22 | 26.80 | 27.16 | 26.46 | 26.62 | -0.075% | 24,169 | +33.321% | |
| 2025-07-21 | 26.00 | 26.98 | 25.62 | 26.64 | +2.699% | 30,941 | +33.221% | |
| 2025-07-18 | 26.14 | 26.14 | 25.39 | 25.94 | +0.019% | 36,072 | +36.816% | |
| 2025-07-17 | 26.00 | 26.35 | 25.66 | 25.93 | +1.348% | 23,639 | +36.842% | |
| 2025-07-16 | 25.41 | 25.81 | 24.80 | 25.59 | +1.306% | 32,649 | +38.687% | |
| 2025-07-15 | 25.83 | 26.00 | 25.15 | 25.26 | -2.921% | 29,751 | +40.499% | |
| 2025-07-14 | 25.59 | 26.09 | 25.29 | 26.02 | +0.931% | 37,469 | +36.395% | |
| 2025-07-11 | 26.03 | 26.50 | 25.60 | 25.78 | -2.644% | 50,564 | +37.665% | |
| 2025-07-10 | 25.21 | 26.53 | 24.94 | 26.48 | +0.265% | 56,744 | +34.026% | |
| 2025-07-09 | 26.63 | 27.20 | 25.97 | 26.41 | 0.000% | 33,994 | +34.381% | |
| 2025-07-08 | 26.30 | 27.22 | 26.30 | 26.41 | +0.763% | 46,370 | +34.381% | |
| 2025-07-07 | 27.70 | 28.24 | 26.18 | 26.21 | -7.024% | 34,732 | +35.406% | Div $0.221 |
| 2025-07-03 | 26.80 | 28.19 | 26.80 | 28.19 | +4.718% | 16,736 | +25.896% | |
| 2025-07-02 | 26.50 | 27.16 | 26.42 | 26.92 | +2.709% | 19,888 | +31.835% | |
| 2025-07-01 | 25.01 | 26.75 | 25.01 | 26.21 | +3.679% | 9,683 | +35.406% | |
| 2025-06-30 | 25.54 | 25.84 | 25.23 | 25.28 | -0.158% | 29,060 | +40.388% | |
| 2025-06-27 | 24.61 | 25.50 | 24.60 | 25.32 | +0.277% | 43,560 | +40.166% | |
| 2025-06-26 | 24.89 | 25.33 | 24.50 | 25.25 | +2.684% | 11,133 | +40.554% | |
| 2025-06-25 | 24.90 | 25.04 | 24.43 | 24.59 | -1.601% | 11,444 | +44.327% | |
| 2025-06-24 | 24.78 | 25.29 | 24.49 | 24.99 | +1.792% | 11,730 | +42.017% | |
| 2025-06-23 | 23.60 | 24.60 | 23.60 | 24.55 | +2.634% | 12,244 | +44.562% | |
| 2025-06-20 | 24.25 | 24.28 | 23.51 | 23.92 | -0.458% | 35,403 | +48.370% | |
| 2025-06-18 | 23.24 | 24.19 | 23.24 | 24.03 | +3.023% | 13,960 | +47.690% | |
| 2025-06-17 | 23.98 | 23.98 | 23.11 | 23.32 | -0.533% | 11,501 | +52.154% | |
| 2025-06-16 | 24.10 | 24.46 | 23.00 | 23.45 | -1.553% | 19,212 | +51.343% | |
| 2025-06-13 | 24.71 | 24.71 | 23.50 | 23.82 | -4.720% | 22,328 | +48.992% | |
| 2025-06-12 | 25.04 | 25.20 | 24.68 | 25.00 | +0.120% | 13,655 | +41.960% | |
| 2025-06-11 | 25.70 | 25.70 | 24.66 | 24.97 | +2.588% | 26,845 | +42.131% | |
| 2025-06-10 | 23.74 | 24.42 | 23.44 | 24.34 | +3.530% | 18,829 | +45.809% | |
| 2025-06-09 | 23.15 | 23.61 | 23.10 | 23.51 | +1.511% | 17,465 | +50.957% | |
| 2025-06-06 | 23.48 | 23.48 | 23.07 | 23.16 | +1.445% | 8,548 | +53.238% | |
| 2025-06-05 | 22.75 | 22.95 | 22.59 | 22.83 | -0.566% | 9,673 | +55.453% | |
| 2025-06-04 | 23.22 | 23.25 | 22.74 | 22.96 | -2.505% | 16,285 | +54.573% | |
| 2025-06-03 | 22.77 | 23.55 | 22.77 | 23.55 | +2.436% | 24,977 | +50.701% | |
| 2025-06-02 | 23.81 | 23.81 | 22.99 | 22.99 | -3.444% | 16,196 | +54.371% | |
| 2025-05-30 | 23.68 | 24.16 | 23.60 | 23.81 | -1.039% | 9,045 | +49.055% | |
| 2025-05-29 | 23.99 | 24.21 | 23.67 | 24.06 | +0.754% | 6,669 | +47.506% | |
| 2025-05-28 | 24.06 | 24.49 | 23.84 | 23.88 | -1.688% | 7,578 | +48.618% | |
| 2025-05-27 | 23.74 | 24.32 | 23.74 | 24.29 | +3.011% | 7,962 | +46.110% | |
| 2025-05-23 | 23.27 | 25.39 | 23.27 | 23.58 | -0.758% | 12,388 | +50.509% | |
| 2025-05-22 | 24.26 | 24.64 | 23.76 | 23.76 | -3.532% | 7,594 | +49.369% | |
| 2025-05-21 | 25.50 | 26.07 | 24.33 | 24.63 | -5.378% | 13,087 | +44.093% | |
| 2025-05-20 | 25.39 | 26.30 | 24.76 | 26.03 | +1.481% | 16,865 | +36.343% | |
| 2025-05-19 | 25.18 | 25.71 | 25.10 | 25.65 | +0.117% | 15,293 | +38.363% | |
| 2025-05-16 | 26.27 | 26.95 | 25.62 | 25.62 | -3.248% | 18,095 | +38.525% | |
| 2025-05-15 | 25.99 | 26.55 | 25.99 | 26.48 | +0.646% | 11,458 | +34.026% | |
| 2025-05-14 | 25.23 | 26.57 | 25.05 | 26.31 | +3.217% | 21,887 | +34.892% | |
| 2025-05-13 | 25.93 | 25.93 | 25.38 | 25.49 | -0.235% | 7,941 | +39.231% | |
| 2025-05-12 | 26.14 | 26.14 | 25.15 | 25.55 | +2.037% | 11,462 | +38.904% | |
| 2025-05-09 | 25.24 | 25.24 | 24.74 | 25.04 | -0.832% | 8,755 | +41.733% | |
| 2025-05-08 | 24.90 | 25.33 | 24.71 | 25.25 | +1.569% | 10,798 | +40.554% | |
| 2025-05-07 | 25.06 | 25.27 | 24.60 | 24.86 | +0.566% | 13,886 | +42.759% | |
| 2025-05-06 | 25.01 | 25.31 | 24.66 | 24.72 | -1.514% | 10,281 | +43.568% | |
| 2025-05-05 | 25.61 | 25.73 | 25.02 | 25.10 | -2.182% | 12,173 | +41.394% | |
| 2025-05-02 | 24.71 | 25.91 | 24.71 | 25.66 | +5.597% | 13,407 | +38.309% | |
| 2025-05-01 | 26.00 | 26.04 | 24.30 | 24.30 | -7.146% | 36,049 | +46.049% | |
| 2025-04-30 | 24.54 | 26.46 | 24.46 | 26.17 | +4.722% | 36,616 | +35.613% | |
| 2025-04-29 | 23.28 | 24.99 | 23.28 | 24.99 | +7.995% | 36,848 | +42.017% | |
| 2025-04-28 | 23.26 | 23.45 | 22.68 | 23.14 | -0.516% | 26,364 | +53.371% | |
| 2025-04-25 | 22.90 | 23.49 | 22.46 | 23.26 | +0.172% | 17,519 | +52.580% | |
| 2025-04-24 | 23.10 | 23.38 | 22.82 | 23.22 | 0.000% | 15,535 | +52.842% | |
| 2025-04-23 | 23.38 | 23.62 | 22.97 | 23.22 | +1.000% | 19,199 | +52.842% | |
| 2025-04-22 | 22.51 | 23.59 | 22.51 | 22.99 | +1.681% | 26,059 | +54.371% | |
| 2025-04-21 | 22.58 | 22.93 | 22.19 | 22.61 | -0.572% | 15,442 | +56.966% | |
| 2025-04-17 | 21.80 | 22.94 | 21.80 | 22.74 | +4.456% | 21,905 | +56.069% | |
| 2025-04-16 | 21.90 | 22.23 | 21.56 | 21.77 | -0.138% | 17,326 | +63.023% | |
| 2025-04-15 | 21.50 | 22.19 | 21.50 | 21.80 | +1.774% | 18,348 | +62.798% | |
| 2025-04-14 | 21.67 | 21.73 | 20.88 | 21.42 | 0.000% | 14,729 | +65.686% |