FNWD
Finward Bancorp Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:43:19 PM EDT
42.16USD-0.519%(-0.22)4,852
33.43Bid52.43Ask19.00SpreadFNWD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.02 | 42.67 | 42.02 | 42.16 | -0.519% | 4,852 | 0.000% | |
| 2026-10-02 | 42.63 | 42.75 | 42.33 | 42.38 | +1.266% | 8,122 | -0.519% | |
| 2026-10-01 | 41.34 | 41.86 | 41.34 | 41.85 | +0.480% | 4,290 | +0.741% | |
| 2026-09-30 | 42.12 | 42.12 | 41.57 | 41.65 | -1.233% | 7,603 | +1.224% | |
| 2026-09-29 | 42.46 | 42.83 | 41.93 | 42.17 | -0.660% | 5,565 | -0.024% | |
| 2026-09-28 | 42.74 | 42.86 | 42.42 | 42.45 | -1.827% | 7,149 | -0.683% | |
| 2026-09-25 | 42.15 | 43.58 | 42.15 | 43.24 | +2.319% | 27,797 | -2.498% | |
| 2026-09-24 | 41.71 | 42.26 | 41.71 | 42.26 | +1.440% | 5,850 | -0.237% | |
| 2026-09-23 | 41.98 | 42.02 | 41.49 | 41.66 | -1.163% | 8,421 | +1.200% | |
| 2026-09-22 | 42.53 | 42.53 | 41.84 | 42.15 | -0.095% | 7,569 | +0.024% | |
| 2026-09-21 | 42.61 | 42.93 | 42.19 | 42.19 | -0.916% | 9,633 | -0.071% | |
| 2026-09-18 | 42.31 | 42.94 | 42.31 | 42.58 | -0.491% | 32,117 | -0.986% | Div $0.120 |
| 2026-09-17 | 43.07 | 43.14 | 42.79 | 42.79 | -0.117% | 4,947 | -1.472% | |
| 2026-09-16 | 43.33 | 43.48 | 42.62 | 42.84 | -1.608% | 6,231 | -1.587% | |
| 2026-09-15 | 43.47 | 44.24 | 43.44 | 43.54 | -0.229% | 15,769 | -3.169% | |
| 2026-09-14 | 42.79 | 43.83 | 42.79 | 43.64 | +1.089% | 12,393 | -3.391% | |
| 2026-09-11 | 43.50 | 43.90 | 43.08 | 43.17 | +0.209% | 29,016 | -2.340% | |
| 2026-09-10 | 43.03 | 43.34 | 42.99 | 43.08 | +0.607% | 26,875 | -2.136% | |
| 2026-09-09 | 43.37 | 43.37 | 42.82 | 42.82 | -2.059% | 3,986 | -1.541% | |
| 2026-09-08 | 43.60 | 43.89 | 43.60 | 43.72 | -0.410% | 6,644 | -3.568% | |
| 2026-09-04 | 43.84 | 44.20 | 43.78 | 43.90 | +0.366% | 12,204 | -3.964% | |
| 2026-09-03 | 43.74 | 44.14 | 43.74 | 43.74 | +0.760% | 18,345 | -3.612% | |
| 2026-09-02 | 42.79 | 44.10 | 42.79 | 43.41 | +1.997% | 14,991 | -2.880% | |
| 2026-09-01 | 43.19 | 43.19 | 42.56 | 42.56 | -1.092% | 3,875 | -0.940% | |
| 2026-08-31 | 43.50 | 43.50 | 42.92 | 43.03 | -0.738% | 8,749 | -2.022% | |
| 2026-08-28 | 42.93 | 43.76 | 42.93 | 43.35 | +0.744% | 15,282 | -2.745% | |
| 2026-08-27 | 43.70 | 43.72 | 43.00 | 43.03 | -0.773% | 5,316 | -2.022% | |
| 2026-08-26 | 43.38 | 43.60 | 43.32 | 43.37 | +0.708% | 12,463 | -2.779% | |
| 2026-08-25 | 43.43 | 43.43 | 43.06 | 43.06 | -0.898% | 3,465 | -2.090% | |
| 2026-08-24 | 43.74 | 43.83 | 43.45 | 43.45 | -0.115% | 5,838 | -2.969% | |
| 2026-08-21 | 44.13 | 44.13 | 43.34 | 43.50 | +0.323% | 6,453 | -3.080% | |
| 2026-08-20 | 43.61 | 43.75 | 43.16 | 43.36 | +0.324% | 10,064 | -2.768% | |
| 2026-08-19 | 44.48 | 44.48 | 43.22 | 43.22 | -2.855% | 6,959 | -2.453% | |
| 2026-08-18 | 45.03 | 45.03 | 44.49 | 44.49 | -1.133% | 2,269 | -5.237% | |
| 2026-08-17 | 44.84 | 45.29 | 44.84 | 45.00 | -0.618% | 21,750 | -6.311% | |
| 2026-08-14 | 45.40 | 45.59 | 45.15 | 45.28 | +0.266% | 9,380 | -6.890% | |
| 2026-08-13 | 45.18 | 45.74 | 45.03 | 45.16 | +0.322% | 10,105 | -6.643% | |
| 2026-08-12 | 45.00 | 45.25 | 44.87 | 45.02 | +0.592% | 23,840 | -6.342% | |
| 2026-08-11 | 44.48 | 44.99 | 44.48 | 44.75 | +1.199% | 9,692 | -5.788% | |
| 2026-08-10 | 44.66 | 44.72 | 44.13 | 44.22 | -0.652% | 6,153 | -4.659% | |
| 2026-08-07 | 44.34 | 44.73 | 44.33 | 44.51 | +0.112% | 4,265 | -5.280% | |
| 2026-08-06 | 45.50 | 45.75 | 44.30 | 44.46 | -1.789% | 17,284 | -5.173% | |
| 2026-08-05 | 45.50 | 45.71 | 45.19 | 45.27 | +0.332% | 19,574 | -6.870% | |
| 2026-08-04 | 45.00 | 45.90 | 45.00 | 45.12 | +0.133% | 40,673 | -6.560% | |
| 2026-08-03 | 44.90 | 45.30 | 44.86 | 45.06 | +1.350% | 35,367 | -6.436% | |
| 2026-07-31 | 44.14 | 44.80 | 44.14 | 44.46 | +0.225% | 18,611 | -5.173% | |
| 2026-07-30 | 44.06 | 45.00 | 44.06 | 44.36 | +0.271% | 23,716 | -4.959% | |
| 2026-07-29 | 43.62 | 44.99 | 43.62 | 44.24 | -0.315% | 18,558 | -4.702% | |
| 2026-07-28 | 44.63 | 44.64 | 44.00 | 44.38 | +0.316% | 14,559 | -5.002% | |
| 2026-07-27 | 44.40 | 45.00 | 44.19 | 44.24 | -0.829% | 17,462 | -4.702% | |
| 2026-07-24 | 44.79 | 44.92 | 44.56 | 44.61 | +0.022% | 10,414 | -5.492% | |
| 2026-07-23 | 44.70 | 44.79 | 43.55 | 44.60 | -0.424% | 58,120 | -5.471% | |
| 2026-07-22 | 43.12 | 44.79 | 43.12 | 44.79 | +22.746% | 231,922 | -5.872% | |
| 2026-07-21 | 36.51 | 36.51 | 36.30 | 36.49 | -0.369% | 7,918 | +15.539% | |
| 2026-07-20 | 36.30 | 36.63 | 36.26 | 36.63 | +0.923% | 7,013 | +15.113% | |
| 2026-07-17 | 36.38 | 36.38 | 36.10 | 36.29 | -0.138% | 7,274 | +16.175% | |
| 2026-07-16 | 36.00 | 36.77 | 35.62 | 36.34 | +0.470% | 11,363 | +16.015% | |
| 2026-07-15 | 36.70 | 36.70 | 36.07 | 36.17 | -0.358% | 7,600 | +16.561% | |
| 2026-07-14 | 35.80 | 37.05 | 35.70 | 36.30 | +0.138% | 12,838 | +16.143% | |
| 2026-07-13 | 35.90 | 36.25 | 35.88 | 36.25 | +1.854% | 2,519 | +16.303% | |
| 2026-07-10 | 35.59 | 35.65 | 35.50 | 35.59 | -0.168% | 5,062 | +18.460% | |
| 2026-07-09 | 35.15 | 36.19 | 35.15 | 35.65 | +0.507% | 7,305 | +18.261% | |
| 2026-07-08 | 36.02 | 36.07 | 35.45 | 35.47 | -1.827% | 5,587 | +18.861% | |
| 2026-07-07 | 37.10 | 39.19 | 35.34 | 36.13 | -2.509% | 21,901 | +16.690% | |
| 2026-07-06 | 36.49 | 37.63 | 36.02 | 37.06 | +0.707% | 7,057 | +13.761% | |
| 2026-07-02 | 37.10 | 37.92 | 36.80 | 36.80 | -0.054% | 21,037 | +14.565% | |
| 2026-07-01 | 36.73 | 37.41 | 36.73 | 36.82 | +0.109% | 9,679 | +14.503% | |
| 2026-06-30 | 36.43 | 38.06 | 36.00 | 36.78 | +2.025% | 29,019 | +14.628% | |
| 2026-06-29 | 33.86 | 36.38 | 33.86 | 36.05 | +5.812% | 16,692 | +16.949% | |
| 2026-06-26 | 34.33 | 35.55 | 34.00 | 34.07 | -0.642% | 358,524 | +23.745% | |
| 2026-06-25 | 34.40 | 34.48 | 33.60 | 34.29 | +0.439% | 35,371 | +22.951% | |
| 2026-06-24 | 34.20 | 34.69 | 33.01 | 34.14 | +0.059% | 27,483 | +23.492% | |
| 2026-06-23 | 34.40 | 34.40 | 33.29 | 34.12 | -0.929% | 19,538 | +23.564% | |
| 2026-06-22 | 34.19 | 34.44 | 33.16 | 34.44 | +0.731% | 25,863 | +22.416% | |
| 2026-06-18 | 33.68 | 34.19 | 32.31 | 34.19 | +1.394% | 30,295 | +23.311% | |
| 2026-06-17 | 33.58 | 34.19 | 33.58 | 33.72 | -0.089% | 17,456 | +25.030% | Div $0.120 |
| 2026-06-16 | 33.50 | 34.09 | 33.06 | 33.75 | +0.746% | 10,431 | +24.919% | |
| 2026-06-15 | 33.48 | 33.84 | 33.35 | 33.50 | -1.442% | 12,895 | +25.851% | |
| 2026-06-12 | 33.71 | 34.00 | 33.23 | 33.99 | -0.029% | 7,274 | +24.036% | |
| 2026-06-11 | 34.38 | 34.38 | 33.25 | 34.00 | -0.439% | 7,398 | +24.000% | |
| 2026-06-10 | 33.25 | 35.20 | 32.15 | 34.15 | +3.079% | 12,393 | +23.455% | |
| 2026-06-09 | 32.49 | 33.84 | 32.49 | 33.13 | +1.346% | 8,105 | +27.256% | |
| 2026-06-08 | 32.38 | 32.95 | 31.93 | 32.69 | +0.709% | 10,536 | +28.969% | |
| 2026-06-05 | 32.43 | 33.36 | 31.84 | 32.46 | -0.673% | 10,029 | +29.883% | |
| 2026-06-04 | 32.01 | 32.73 | 32.00 | 32.68 | +1.491% | 11,930 | +29.009% | |
| 2026-06-03 | 32.25 | 32.46 | 31.81 | 32.20 | -1.288% | 12,151 | +30.932% | |
| 2026-06-02 | 32.38 | 33.10 | 32.38 | 32.62 | -0.609% | 7,936 | +29.246% | |
| 2026-06-01 | 32.54 | 33.00 | 32.38 | 32.82 | -0.485% | 11,858 | +28.458% | |
| 2026-05-29 | 32.61 | 32.98 | 31.95 | 32.98 | 0.000% | 10,014 | +27.835% | |
| 2026-05-28 | 32.44 | 33.00 | 32.05 | 32.98 | +0.764% | 6,014 | +27.835% | |
| 2026-05-27 | 32.32 | 32.73 | 32.23 | 32.73 | +0.708% | 6,198 | +28.811% | |
| 2026-05-26 | 32.53 | 33.63 | 32.15 | 32.50 | +0.806% | 11,259 | +29.723% | |
| 2026-05-22 | 32.01 | 32.50 | 31.94 | 32.24 | +0.218% | 8,700 | +30.769% | |
| 2026-05-21 | 33.54 | 33.55 | 32.17 | 32.17 | -4.822% | 9,296 | +31.054% | |
| 2026-05-20 | 33.50 | 34.93 | 33.26 | 33.80 | +1.319% | 8,304 | +24.734% | |
| 2026-05-19 | 33.35 | 33.36 | 33.11 | 33.36 | +1.553% | 4,305 | +26.379% | |
| 2026-05-18 | 32.37 | 33.28 | 32.17 | 32.85 | +1.077% | 13,791 | +28.341% | |
| 2026-05-15 | 32.10 | 32.60 | 32.10 | 32.50 | +0.340% | 6,682 | +29.723% | |
| 2026-05-14 | 31.81 | 32.51 | 31.58 | 32.39 | +2.500% | 5,170 | +30.164% | |
| 2026-05-13 | 31.50 | 31.86 | 31.04 | 31.60 | +0.158% | 10,304 | +33.418% | |
| 2026-05-12 | 31.78 | 31.78 | 30.91 | 31.55 | -0.599% | 17,854 | +33.629% | |
| 2026-05-11 | 31.47 | 31.74 | 30.59 | 31.74 | -0.031% | 9,074 | +32.829% | |
| 2026-05-08 | 31.70 | 32.30 | 31.51 | 31.75 | -0.314% | 8,892 | +32.787% | |
| 2026-05-07 | 31.00 | 32.04 | 31.00 | 31.85 | +2.576% | 9,573 | +32.370% | |
| 2026-05-06 | 31.00 | 31.85 | 31.00 | 31.05 | -0.799% | 12,702 | +35.781% | |
| 2026-05-05 | 30.05 | 31.76 | 30.05 | 31.30 | +3.164% | 10,084 | +34.696% | |
| 2026-05-04 | 31.69 | 31.69 | 30.10 | 30.34 | -5.512% | 11,759 | +38.958% | |
| 2026-05-01 | 31.90 | 32.11 | 31.70 | 32.11 | -0.218% | 3,937 | +31.299% | |
| 2026-04-30 | 31.91 | 32.20 | 31.45 | 32.18 | +0.815% | 9,890 | +31.013% | |
| 2026-04-29 | 32.76 | 33.05 | 31.75 | 31.92 | -3.361% | 7,903 | +32.080% | |
| 2026-04-28 | 33.52 | 34.08 | 33.02 | 33.03 | -1.491% | 6,769 | +27.642% | |
| 2026-04-27 | 33.51 | 34.99 | 33.11 | 33.53 | -0.799% | 8,358 | +25.738% | |
| 2026-04-24 | 33.22 | 33.97 | 33.22 | 33.80 | +1.807% | 7,463 | +24.734% | |
| 2026-04-23 | 33.06 | 33.32 | 32.82 | 33.20 | -0.390% | 2,325 | +26.988% | |
| 2026-04-22 | 32.26 | 33.87 | 32.26 | 33.33 | +2.902% | 6,637 | +26.493% | |
| 2026-04-21 | 34.26 | 34.68 | 31.22 | 32.39 | -5.624% | 13,608 | +30.164% | |
| 2026-04-20 | 34.64 | 34.92 | 34.32 | 34.32 | -1.323% | 4,031 | +22.844% | |
| 2026-04-17 | 34.98 | 35.59 | 34.78 | 34.78 | +0.346% | 5,320 | +21.219% | |
| 2026-04-16 | 35.06 | 35.23 | 34.66 | 34.66 | -1.084% | 2,839 | +21.639% | |
| 2026-04-15 | 34.60 | 35.47 | 34.60 | 35.04 | -0.171% | 2,262 | +20.320% | |
| 2026-04-14 | 35.30 | 35.30 | 35.10 | 35.10 | -0.454% | 2,498 | +20.114% | |
| 2026-04-13 | 35.04 | 35.26 | 34.93 | 35.26 | +0.743% | 3,163 | +19.569% | |
| 2026-04-10 | 35.00 | 35.00 | 34.96 | 35.00 | -0.114% | 2,765 | +20.457% | |
| 2026-04-09 | 34.80 | 35.04 | 34.80 | 35.04 | +1.301% | 6,416 | +20.320% | |
| 2026-04-08 | 34.42 | 34.80 | 34.22 | 34.59 | +1.052% | 6,584 | +21.885% | |
| 2026-04-07 | 34.41 | 34.75 | 34.23 | 34.23 | -1.694% | 5,745 | +23.167% | |
| 2026-04-06 | 34.56 | 34.85 | 34.35 | 34.82 | -0.628% | 3,870 | +21.080% | |
| 2026-04-02 | 35.11 | 35.16 | 34.59 | 35.04 | -2.123% | 11,269 | +20.320% | |
| 2026-04-01 | 35.56 | 37.00 | 35.20 | 35.80 | -1.377% | 4,652 | +17.765% | |
| 2026-03-31 | 36.50 | 36.50 | 36.19 | 36.30 | -0.138% | 4,113 | +16.143% | |
| 2026-03-30 | 36.30 | 36.38 | 36.12 | 36.35 | +3.091% | 5,117 | +15.983% | |
| 2026-03-27 | 35.75 | 35.75 | 35.26 | 35.26 | -2.865% | 1,661 | +19.569% | |
| 2026-03-26 | 36.97 | 36.97 | 36.30 | 36.30 | -1.009% | 2,439 | +16.143% | |
| 2026-03-25 | 37.23 | 37.23 | 36.60 | 36.67 | -0.919% | 3,128 | +14.971% | |
| 2026-03-24 | 36.80 | 37.01 | 36.80 | 37.01 | -2.886% | 2,676 | +13.915% | |
| 2026-03-23 | 38.93 | 38.93 | 37.62 | 38.11 | -0.755% | 7,477 | +10.627% | |
| 2026-03-20 | 37.72 | 38.40 | 37.72 | 38.40 | +1.965% | 26,584 | +9.792% | |
| 2026-03-19 | 37.25 | 38.00 | 37.25 | 37.66 | +1.894% | 8,551 | +11.949% | |
| 2026-03-18 | 37.50 | 37.90 | 36.96 | 36.96 | -0.725% | 10,916 | +14.069% | |
| 2026-03-17 | 37.75 | 38.15 | 37.20 | 37.23 | -1.871% | 9,270 | +13.242% | |
| 2026-03-16 | 37.60 | 37.94 | 37.35 | 37.94 | +1.039% | 3,944 | +11.123% | Div $0.120 |
| 2026-03-13 | 36.85 | 37.60 | 36.85 | 37.55 | +0.805% | 6,156 | +12.277% | |
| 2026-03-12 | 36.68 | 37.75 | 36.41 | 37.25 | +0.296% | 10,860 | +13.181% | |
| 2026-03-11 | 37.21 | 37.89 | 36.89 | 37.14 | +0.216% | 6,721 | +13.516% | |
| 2026-03-10 | 37.38 | 37.38 | 36.50 | 37.06 | -1.041% | 6,825 | +13.761% | |
| 2026-03-09 | 37.05 | 37.80 | 36.98 | 37.45 | +0.429% | 9,728 | +12.577% | |
| 2026-03-06 | 36.52 | 37.40 | 36.52 | 37.29 | +2.108% | 6,299 | +13.060% | |
| 2026-03-05 | 36.34 | 36.64 | 35.79 | 36.52 | +1.926% | 10,650 | +15.444% | |
| 2026-03-04 | 36.67 | 36.75 | 35.83 | 35.83 | -0.913% | 5,958 | +17.667% | |
| 2026-03-03 | 37.27 | 37.27 | 36.13 | 36.16 | -1.819% | 2,842 | +16.593% | |
| 2026-03-02 | 37.16 | 37.90 | 36.53 | 36.83 | -1.419% | 5,080 | +14.472% | |
| 2026-02-27 | 36.89 | 37.93 | 36.89 | 37.36 | +0.864% | 11,560 | +12.848% | |
| 2026-02-26 | 36.61 | 37.04 | 36.61 | 37.04 | +1.202% | 3,705 | +13.823% | |
| 2026-02-25 | 37.00 | 37.50 | 36.60 | 36.60 | +1.978% | 5,391 | +15.191% | |
| 2026-02-24 | 35.40 | 36.65 | 35.40 | 35.89 | +1.960% | 3,751 | +17.470% | |
| 2026-02-23 | 36.98 | 37.02 | 35.20 | 35.20 | -4.244% | 5,212 | +19.773% | |
| 2026-02-20 | 36.25 | 36.76 | 35.65 | 36.76 | +0.712% | 3,476 | +14.690% | |
| 2026-02-19 | 35.96 | 36.87 | 35.96 | 36.50 | -1.934% | 3,067 | +15.507% | |
| 2026-02-18 | 37.00 | 37.31 | 36.74 | 37.22 | +0.622% | 5,466 | +13.272% | |
| 2026-02-17 | 38.12 | 38.12 | 36.99 | 36.99 | -1.727% | 10,518 | +13.977% | |
| 2026-02-13 | 37.50 | 37.64 | 36.85 | 37.64 | +1.812% | 24,543 | +12.009% | |
| 2026-02-12 | 37.95 | 38.03 | 36.97 | 36.97 | -1.176% | 19,600 | +14.038% | |
| 2026-02-11 | 38.50 | 38.50 | 37.41 | 37.41 | -2.755% | 4,024 | +12.697% | |
| 2026-02-10 | 38.62 | 38.70 | 38.47 | 38.47 | -0.851% | 4,915 | +9.592% | |
| 2026-02-09 | 38.80 | 38.97 | 38.67 | 38.80 | +0.026% | 8,966 | +8.660% | |
| 2026-02-06 | 38.11 | 38.99 | 38.11 | 38.79 | +1.016% | 11,585 | +8.688% | |
| 2026-02-05 | 38.41 | 38.67 | 38.16 | 38.40 | +1.426% | 9,498 | +9.792% | |
| 2026-02-04 | 38.36 | 38.70 | 37.86 | 37.86 | -1.020% | 8,557 | +11.358% | |
| 2026-02-03 | 38.05 | 38.49 | 37.28 | 38.25 | +3.323% | 27,475 | +10.222% | |
| 2026-02-02 | 36.68 | 37.99 | 36.57 | 37.02 | +1.023% | 34,761 | +13.884% | |
| 2026-01-30 | 35.56 | 36.82 | 35.45 | 36.65 | +0.839% | 15,561 | +15.050% | |
| 2026-01-29 | 35.50 | 36.34 | 35.37 | 36.34 | +3.977% | 12,576 | +16.015% | |
| 2026-01-28 | 36.21 | 36.21 | 34.76 | 34.95 | -4.612% | 18,852 | +20.629% | |
| 2026-01-27 | 36.56 | 36.87 | 36.42 | 36.64 | +0.439% | 6,641 | +15.066% | |
| 2026-01-26 | 36.86 | 36.86 | 36.01 | 36.48 | -0.464% | 8,655 | +15.570% | |
| 2026-01-23 | 36.45 | 36.65 | 36.45 | 36.65 | -2.475% | 2,998 | +15.034% | |
| 2026-01-22 | 38.55 | 38.74 | 37.23 | 37.58 | -1.001% | 14,891 | +12.187% | |
| 2026-01-21 | 36.56 | 37.96 | 36.13 | 37.96 | +4.949% | 24,696 | +11.064% | |
| 2026-01-20 | 36.38 | 36.60 | 35.87 | 36.17 | +0.724% | 66,872 | +16.561% | |
| 2026-01-16 | 35.56 | 36.37 | 35.19 | 35.91 | +0.701% | 44,383 | +17.405% | |
| 2026-01-15 | 35.09 | 36.37 | 34.12 | 35.66 | +1.120% | 23,561 | +18.228% | |
| 2026-01-14 | 35.12 | 35.35 | 34.64 | 35.27 | +0.901% | 10,514 | +19.552% | |
| 2026-01-13 | 34.64 | 35.35 | 34.53 | 34.95 | +1.128% | 29,197 | +20.629% | |
| 2026-01-12 | 34.99 | 35.06 | 34.48 | 34.56 | -0.260% | 7,533 | +21.991% | |
| 2026-01-09 | 35.32 | 35.46 | 34.20 | 34.65 | -1.646% | 11,139 | +21.674% | |
| 2026-01-08 | 33.61 | 35.39 | 33.61 | 35.23 | +3.679% | 11,071 | +19.671% | |
| 2026-01-07 | 33.91 | 34.40 | 33.61 | 33.98 | -0.235% | 8,103 | +24.073% | |
| 2026-01-06 | 35.00 | 35.02 | 34.06 | 34.06 | -2.211% | 16,573 | +23.782% | |
| 2026-01-05 | 35.37 | 35.94 | 34.83 | 34.83 | -2.163% | 18,517 | +21.045% | |
| 2026-01-02 | 35.26 | 35.61 | 34.54 | 35.60 | +1.165% | 19,030 | +18.427% | |
| 2025-12-31 | 35.22 | 35.98 | 34.95 | 35.19 | -0.677% | 29,468 | +19.807% | |
| 2025-12-30 | 36.00 | 36.00 | 35.19 | 35.43 | +0.028% | 15,406 | +18.995% | |
| 2025-12-29 | 36.48 | 36.48 | 35.30 | 35.42 | -3.881% | 7,985 | +19.029% | |
| 2025-12-26 | 36.89 | 36.89 | 36.39 | 36.85 | -0.081% | 5,023 | +14.410% | |
| 2025-12-24 | 37.11 | 37.34 | 36.75 | 36.88 | -1.073% | 7,375 | +14.317% | |
| 2025-12-23 | 37.15 | 37.47 | 37.06 | 37.28 | -0.640% | 9,102 | +13.090% | |
| 2025-12-22 | 37.82 | 38.02 | 37.09 | 37.52 | -1.315% | 25,011 | +12.367% | |
| 2025-12-19 | 38.36 | 38.36 | 37.37 | 38.02 | -0.757% | 33,201 | +10.889% | |
| 2025-12-18 | 37.84 | 38.72 | 37.75 | 38.31 | +1.497% | 15,460 | +10.050% | |
| 2025-12-17 | 38.25 | 38.25 | 37.45 | 37.74 | -1.552% | 8,487 | +11.697% | Div $0.120 |
| 2025-12-16 | 39.08 | 39.20 | 38.34 | 38.34 | -1.642% | 10,704 | +9.963% | |
| 2025-12-15 | 39.33 | 39.35 | 38.82 | 38.98 | +0.103% | 14,793 | +8.158% | |
| 2025-12-12 | 39.21 | 39.24 | 38.44 | 38.94 | -0.282% | 27,176 | +8.269% | |
| 2025-12-11 | 38.71 | 39.20 | 38.71 | 39.05 | +1.323% | 18,759 | +7.964% | |
| 2025-12-10 | 36.37 | 38.73 | 36.37 | 38.54 | +1.128% | 23,213 | +9.393% | |
| 2025-12-09 | 38.41 | 38.72 | 37.79 | 38.11 | +0.184% | 15,040 | +10.627% | |
| 2025-12-08 | 38.57 | 38.97 | 38.02 | 38.04 | -1.349% | 10,471 | +10.831% | |
| 2025-12-05 | 39.21 | 39.65 | 38.27 | 38.56 | -2.306% | 26,577 | +9.336% | |
| 2025-12-04 | 39.60 | 39.88 | 38.91 | 39.47 | -1.152% | 28,584 | +6.815% | |
| 2025-12-03 | 38.15 | 39.99 | 38.15 | 39.93 | +4.941% | 84,817 | +5.585% | |
| 2025-12-02 | 38.18 | 39.84 | 37.98 | 38.05 | -0.886% | 97,138 | +10.802% | |
| 2025-12-01 | 38.01 | 39.15 | 37.90 | 38.39 | +1.013% | 66,250 | +9.820% | |
| 2025-11-28 | 37.54 | 38.47 | 36.97 | 38.01 | +0.013% | 39,323 | +10.933% | |
| 2025-11-26 | 37.37 | 38.48 | 36.63 | 38.00 | +2.151% | 69,397 | +10.947% | |
| 2025-11-25 | 37.38 | 37.98 | 36.92 | 37.20 | +1.751% | 72,405 | +13.333% | |
| 2025-11-24 | 37.11 | 37.44 | 36.20 | 36.56 | -0.841% | 61,712 | +15.317% | |
| 2025-11-21 | 36.05 | 37.44 | 36.05 | 36.87 | +2.731% | 26,606 | +14.348% | |
| 2025-11-20 | 36.00 | 36.57 | 35.76 | 35.89 | -0.306% | 18,400 | +17.470% | |
| 2025-11-19 | 36.00 | 36.41 | 35.50 | 36.00 | +0.531% | 16,982 | +17.111% | |
| 2025-11-18 | 35.00 | 36.14 | 35.00 | 35.81 | +1.878% | 19,769 | +17.732% | |
| 2025-11-17 | 35.67 | 36.41 | 35.13 | 35.15 | -1.181% | 46,472 | +19.943% | |
| 2025-11-14 | 35.79 | 36.02 | 34.29 | 35.57 | +0.594% | 52,081 | +18.527% | |
| 2025-11-13 | 35.21 | 36.39 | 35.21 | 35.36 | +1.609% | 41,488 | +19.231% | |
| 2025-11-12 | 34.41 | 35.10 | 34.10 | 34.80 | +0.520% | 23,128 | +21.149% | |
| 2025-11-11 | 33.35 | 34.95 | 33.35 | 34.62 | +3.715% | 57,819 | +21.779% | |
| 2025-11-10 | 34.50 | 34.50 | 32.38 | 33.38 | -0.239% | 17,587 | +26.303% | |
| 2025-11-07 | 33.24 | 33.74 | 33.19 | 33.46 | +0.783% | 4,953 | +26.001% | |
| 2025-11-06 | 33.48 | 34.18 | 32.80 | 33.20 | -0.688% | 24,675 | +26.988% | |
| 2025-11-05 | 33.70 | 33.70 | 33.04 | 33.43 | -1.386% | 10,029 | +26.114% | |
| 2025-11-04 | 34.51 | 34.72 | 33.53 | 33.90 | -1.511% | 8,109 | +24.366% | |
| 2025-11-03 | 35.32 | 35.32 | 34.27 | 34.42 | -2.077% | 5,550 | +22.487% | |
| 2025-10-31 | 34.88 | 35.65 | 34.74 | 35.15 | +0.659% | 16,500 | +19.943% | |
| 2025-10-30 | 33.51 | 35.66 | 33.00 | 34.92 | +3.344% | 29,711 | +20.733% | |
| 2025-10-29 | 34.00 | 35.24 | 33.10 | 33.79 | +4.097% | 38,975 | +24.771% | |
| 2025-10-28 | 33.12 | 34.00 | 32.46 | 32.46 | -1.337% | 66,025 | +29.883% | |
| 2025-10-27 | 33.29 | 34.02 | 32.82 | 32.90 | -0.904% | 51,963 | +28.146% | |
| 2025-10-24 | 33.50 | 34.40 | 32.87 | 33.20 | -0.060% | 57,463 | +26.988% | |
| 2025-10-23 | 33.11 | 34.23 | 32.98 | 33.22 | +0.667% | 42,906 | +26.911% | |
| 2025-10-22 | 33.19 | 33.55 | 32.86 | 33.00 | -0.061% | 36,239 | +27.758% | |
| 2025-10-21 | 32.52 | 33.44 | 32.44 | 33.02 | +1.569% | 20,825 | +27.680% | |
| 2025-10-20 | 32.44 | 33.24 | 31.89 | 32.51 | +0.464% | 16,885 | +29.683% | |
| 2025-10-17 | 31.79 | 32.49 | 31.79 | 32.36 | +1.378% | 22,636 | +30.284% | |
| 2025-10-16 | 32.60 | 33.15 | 31.22 | 31.92 | -1.845% | 29,212 | +32.080% | |
| 2025-10-15 | 32.75 | 33.28 | 32.34 | 32.52 | +0.931% | 23,372 | +29.643% | |
| 2025-10-14 | 31.23 | 32.52 | 31.20 | 32.22 | +3.302% | 41,963 | +30.850% | |
| 2025-10-13 | 31.15 | 32.40 | 30.64 | 31.19 | +1.037% | 15,178 | +35.172% | |
| 2025-10-10 | 32.01 | 32.34 | 30.85 | 30.87 | -2.925% | 17,635 | +36.573% | |
| 2025-10-09 | 32.10 | 32.19 | 31.67 | 31.80 | -0.501% | 7,420 | +32.579% | |
| 2025-10-08 | 32.00 | 32.42 | 31.69 | 31.96 | +0.503% | 19,673 | +31.915% | |
| 2025-10-07 | 31.81 | 33.01 | 31.57 | 31.80 | -0.407% | 17,660 | +32.579% | |
| 2025-10-06 | 32.69 | 33.00 | 31.66 | 31.93 | +0.504% | 53,077 | +32.039% | |
| 2025-10-03 | 32.97 | 33.00 | 31.65 | 31.77 | +0.126% | 12,100 | +32.704% | |
| 2025-10-02 | 32.21 | 32.21 | 31.53 | 31.73 | -0.875% | 8,826 | +32.871% | |
| 2025-10-01 | 32.43 | 32.43 | 31.87 | 32.01 | -0.249% | 7,516 | +31.709% | |
| 2025-09-30 | 32.10 | 32.58 | 31.86 | 32.09 | -0.249% | 9,519 | +31.380% | |
| 2025-09-29 | 32.43 | 32.97 | 31.81 | 32.17 | -0.402% | 13,090 | +31.054% | |
| 2025-09-26 | 32.20 | 32.34 | 32.13 | 32.30 | +0.248% | 4,645 | +30.526% | |
| 2025-09-25 | 32.86 | 32.86 | 32.00 | 32.22 | -1.588% | 14,093 | +30.850% | |
| 2025-09-24 | 32.90 | 32.92 | 32.10 | 32.74 | +0.769% | 7,870 | +28.772% | |
| 2025-09-23 | 31.90 | 32.57 | 31.81 | 32.49 | +1.881% | 27,771 | +29.763% | |
| 2025-09-22 | 32.04 | 33.22 | 31.76 | 31.89 | -0.344% | 32,781 | +32.204% | |
| 2025-09-19 | 32.50 | 32.88 | 31.67 | 32.00 | -1.235% | 53,240 | +31.750% | |
| 2025-09-18 | 31.99 | 32.40 | 31.52 | 32.40 | +2.727% | 8,878 | +30.123% | |
| 2025-09-17 | 32.08 | 32.35 | 31.54 | 31.54 | -0.708% | 12,357 | +33.672% | |
| 2025-09-16 | 31.54 | 31.77 | 31.54 | 31.77 | -0.827% | 5,105 | +32.725% | |
| 2025-09-15 | 32.20 | 32.47 | 31.94 | 32.03 | +0.094% | 23,442 | +31.627% | |
| 2025-09-12 | 31.76 | 32.18 | 31.76 | 32.00 | +0.756% | 14,913 | +31.750% | |
| 2025-09-11 | 30.73 | 32.17 | 30.73 | 31.76 | +0.031% | 27,235 | +32.746% | |
| 2025-09-10 | 31.61 | 32.00 | 31.45 | 31.75 | -0.377% | 4,522 | +32.787% | |
| 2025-09-09 | 32.37 | 32.41 | 31.83 | 31.87 | -1.666% | 10,372 | +32.287% | |
| 2025-09-08 | 32.55 | 32.55 | 32.23 | 32.41 | -0.674% | 4,406 | +30.083% | |
| 2025-09-05 | 32.35 | 32.63 | 32.31 | 32.63 | +0.866% | 7,961 | +29.206% | |
| 2025-09-04 | 31.73 | 32.35 | 31.73 | 32.35 | +2.682% | 8,943 | +30.325% | |
| 2025-09-03 | 31.35 | 31.83 | 31.29 | 31.50 | -0.678% | 25,426 | +33.820% | |
| 2025-09-02 | 31.76 | 32.02 | 31.68 | 31.72 | -0.875% | 11,538 | +32.913% | |
| 2025-08-29 | 32.08 | 32.90 | 31.57 | 32.00 | +0.313% | 48,920 | +31.750% | Div $0.120 |
| 2025-08-28 | 31.59 | 32.48 | 30.79 | 31.90 | +0.188% | 23,545 | +32.163% | |
| 2025-08-27 | 32.25 | 32.33 | 31.55 | 31.84 | -0.188% | 15,465 | +32.412% | |
| 2025-08-26 | 30.82 | 31.96 | 30.82 | 31.90 | +4.900% | 17,506 | +32.163% | |
| 2025-08-25 | 30.42 | 30.83 | 30.28 | 30.41 | -0.066% | 35,663 | +38.639% | |
| 2025-08-22 | 29.21 | 30.43 | 29.21 | 30.43 | +3.715% | 37,009 | +38.547% | |
| 2025-08-21 | 29.25 | 29.58 | 29.07 | 29.34 | +0.205% | 37,788 | +43.695% | |
| 2025-08-20 | 29.31 | 29.59 | 28.67 | 29.28 | +0.274% | 48,409 | +43.989% | |
| 2025-08-19 | 29.47 | 29.47 | 28.87 | 29.20 | -0.782% | 23,299 | +44.384% | |
| 2025-08-18 | 29.72 | 29.88 | 29.36 | 29.43 | -0.608% | 31,846 | +43.255% | |
| 2025-08-15 | 29.76 | 30.21 | 29.36 | 29.61 | +0.068% | 53,513 | +42.384% | |
| 2025-08-14 | 29.59 | 30.25 | 29.48 | 29.59 | -1.169% | 66,023 | +42.481% | |
| 2025-08-13 | 29.45 | 30.59 | 29.45 | 29.94 | -0.200% | 142,697 | +40.815% | |
| 2025-08-12 | 28.38 | 30.25 | 28.30 | 30.00 | +5.374% | 87,884 | +40.533% | |
| 2025-08-11 | 28.30 | 28.50 | 28.13 | 28.47 | +0.886% | 15,594 | +48.086% | |
| 2025-08-08 | 27.69 | 28.50 | 27.69 | 28.22 | +3.143% | 38,973 | +49.398% | |
| 2025-08-07 | 27.65 | 27.69 | 27.36 | 27.36 | -0.581% | 38,126 | +54.094% | |
| 2025-08-06 | 27.46 | 27.97 | 27.27 | 27.52 | -0.254% | 80,873 | +53.198% | |
| 2025-08-05 | 27.53 | 27.83 | 27.16 | 27.59 | +0.182% | 25,317 | +52.809% | |
| 2025-08-04 | 27.79 | 28.11 | 27.12 | 27.54 | +0.073% | 145,010 | +53.086% | |
| 2025-08-01 | 27.55 | 28.23 | 27.28 | 27.52 | -0.757% | 106,282 | +53.198% | |
| 2025-07-31 | 28.30 | 28.30 | 27.32 | 27.73 | -1.141% | 142,612 | +52.038% | |
| 2025-07-30 | 27.82 | 28.99 | 27.50 | 28.05 | +0.899% | 160,272 | +50.303% | |
| 2025-07-29 | 27.90 | 28.43 | 27.11 | 27.80 | +0.036% | 136,671 | +51.655% | |
| 2025-07-28 | 27.69 | 28.49 | 27.14 | 27.79 | +0.325% | 141,279 | +51.709% | |
| 2025-07-25 | 27.60 | 28.30 | 27.02 | 27.70 | +2.365% | 90,302 | +52.202% | |
| 2025-07-24 | 28.01 | 28.50 | 26.70 | 27.06 | -3.357% | 147,439 | +55.802% | |
| 2025-07-23 | 27.40 | 28.20 | 26.79 | 28.00 | +4.517% | 79,470 | +50.571% | |
| 2025-07-22 | 26.90 | 27.10 | 26.79 | 26.79 | -0.409% | 12,073 | +57.372% | |
| 2025-07-21 | 26.68 | 27.00 | 26.68 | 26.90 | +1.014% | 6,812 | +56.729% | |
| 2025-07-18 | 27.07 | 27.11 | 26.46 | 26.63 | -0.671% | 8,585 | +58.318% | |
| 2025-07-17 | 26.98 | 27.15 | 26.71 | 26.81 | -2.010% | 8,578 | +57.255% | |
| 2025-07-16 | 26.99 | 27.36 | 26.62 | 27.36 | +2.051% | 7,989 | +54.094% | |
| 2025-07-15 | 27.61 | 27.61 | 26.81 | 26.81 | -2.721% | 9,973 | +57.255% | |
| 2025-07-14 | 27.64 | 27.79 | 27.56 | 27.56 | -0.253% | 5,623 | +52.975% | |
| 2025-07-11 | 28.05 | 28.05 | 27.63 | 27.63 | -2.195% | 4,414 | +52.588% | |
| 2025-07-10 | 28.19 | 28.25 | 28.04 | 28.25 | +0.106% | 4,831 | +49.239% | |
| 2025-07-09 | 28.06 | 28.45 | 28.06 | 28.22 | +0.678% | 4,788 | +49.398% | |
| 2025-07-08 | 28.23 | 28.30 | 27.89 | 28.03 | -0.462% | 16,032 | +50.410% | |
| 2025-07-07 | 28.59 | 28.59 | 28.12 | 28.16 | -0.319% | 11,871 | +49.716% | |
| 2025-07-03 | 28.33 | 28.50 | 28.16 | 28.25 | -0.423% | 9,749 | +49.239% | |
| 2025-07-02 | 28.80 | 28.80 | 28.06 | 28.37 | -0.456% | 7,593 | +48.608% | |
| 2025-07-01 | 27.58 | 28.58 | 27.58 | 28.50 | +3.186% | 19,112 | +47.930% | |
| 2025-06-30 | 27.32 | 28.34 | 27.32 | 27.62 | +0.987% | 14,452 | +52.643% | |
| 2025-06-27 | 27.46 | 28.95 | 27.16 | 27.35 | +0.478% | 418,053 | +54.150% | |
| 2025-06-26 | 28.11 | 28.11 | 27.16 | 27.22 | -1.234% | 9,894 | +54.886% | |
| 2025-06-25 | 28.50 | 28.50 | 27.16 | 27.56 | -2.096% | 8,976 | +52.975% | |
| 2025-06-24 | 28.57 | 28.70 | 27.62 | 28.15 | -1.332% | 19,127 | +49.769% | |
| 2025-06-23 | 29.00 | 29.00 | 28.52 | 28.53 | -0.937% | 9,859 | +47.774% | |
| 2025-06-20 | 28.67 | 28.85 | 28.57 | 28.80 | +0.453% | 5,663 | +46.389% | |
| 2025-06-18 | 28.95 | 29.00 | 28.67 | 28.67 | +0.491% | 11,349 | +47.053% | |
| 2025-06-17 | 28.73 | 28.83 | 28.51 | 28.53 | +0.599% | 5,845 | +47.774% | |
| 2025-06-16 | 29.27 | 29.60 | 28.10 | 28.36 | -1.185% | 12,380 | +48.660% | |
| 2025-06-13 | 29.00 | 29.00 | 28.70 | 28.70 | -0.795% | 5,044 | +46.899% | |
| 2025-06-12 | 28.98 | 29.75 | 28.93 | 28.93 | +0.243% | 6,660 | +45.731% | |
| 2025-06-11 | 30.00 | 30.25 | 28.86 | 28.86 | -1.736% | 6,304 | +46.085% | |
| 2025-06-10 | 30.12 | 30.12 | 29.37 | 29.37 | -0.305% | 6,179 | +43.548% | |
| 2025-06-09 | 30.01 | 30.15 | 29.46 | 29.46 | -0.975% | 6,986 | +43.109% | |
| 2025-06-06 | 29.50 | 30.16 | 29.50 | 29.75 | +2.234% | 10,122 | +41.714% | |
| 2025-06-05 | 29.10 | 29.37 | 29.09 | 29.10 | +0.138% | 5,283 | +44.880% | |
| 2025-06-04 | 29.25 | 29.48 | 29.06 | 29.06 | -0.684% | 8,188 | +45.079% | |
| 2025-06-03 | 29.10 | 29.42 | 29.10 | 29.26 | +0.446% | 5,194 | +44.087% | |
| 2025-06-02 | 29.15 | 29.83 | 29.13 | 29.13 | -0.206% | 5,696 | +44.731% | |
| 2025-05-30 | 29.42 | 29.95 | 29.16 | 29.19 | +0.069% | 6,244 | +44.433% | |
| 2025-05-29 | 29.99 | 29.99 | 29.17 | 29.17 | -2.245% | 6,823 | +44.532% | |
| 2025-05-28 | 30.00 | 30.00 | 29.64 | 29.84 | -0.267% | 5,156 | +41.287% | |
| 2025-05-27 | 30.40 | 30.40 | 29.66 | 29.92 | -1.417% | 8,909 | +40.909% | |
| 2025-05-23 | 30.35 | 30.39 | 30.14 | 30.35 | +1.167% | 4,297 | +38.913% | |
| 2025-05-22 | 30.40 | 30.40 | 30.00 | 30.00 | -1.121% | 5,402 | +40.533% | |
| 2025-05-21 | 30.23 | 30.38 | 30.23 | 30.34 | +1.066% | 3,938 | +38.958% | |
| 2025-05-20 | 30.26 | 30.35 | 30.02 | 30.02 | -0.793% | 4,794 | +40.440% | |
| 2025-05-19 | 30.56 | 30.56 | 30.26 | 30.26 | -0.099% | 3,451 | +39.326% | |
| 2025-05-16 | 30.60 | 30.60 | 30.29 | 30.29 | +0.298% | 5,404 | +39.188% | |
| 2025-05-15 | 30.56 | 30.56 | 30.20 | 30.20 | 0.000% | 2,490 | +39.603% | |
| 2025-05-14 | 30.43 | 30.51 | 30.20 | 30.20 | -0.165% | 4,755 | +39.603% | |
| 2025-05-13 | 30.00 | 30.55 | 30.00 | 30.25 | +0.398% | 4,139 | +39.372% | |
| 2025-05-12 | 30.58 | 30.60 | 30.13 | 30.13 | -0.397% | 4,684 | +39.927% | |
| 2025-05-09 | 30.59 | 30.59 | 30.25 | 30.25 | -0.461% | 6,071 | +39.372% | |
| 2025-05-08 | 30.58 | 30.59 | 30.25 | 30.39 | +1.098% | 7,966 | +38.730% | |
| 2025-05-07 | 30.60 | 30.71 | 29.91 | 30.06 | -0.988% | 11,007 | +40.253% | |
| 2025-05-06 | 30.89 | 31.00 | 30.36 | 30.36 | -1.524% | 6,823 | +38.867% | |
| 2025-05-05 | 30.59 | 30.89 | 30.59 | 30.83 | +0.065% | 10,407 | +36.750% | |
| 2025-05-02 | 30.87 | 31.00 | 30.70 | 30.81 | +0.293% | 9,861 | +36.839% | |
| 2025-05-01 | 30.89 | 30.89 | 30.72 | 30.72 | +0.196% | 4,411 | +37.240% | |
| 2025-04-30 | 30.77 | 30.85 | 30.66 | 30.66 | -0.777% | 9,248 | +37.508% | |
| 2025-04-29 | 30.93 | 30.96 | 30.40 | 30.90 | -0.065% | 8,680 | +36.440% | |
| 2025-04-28 | 30.98 | 31.00 | 30.92 | 30.92 | -0.419% | 4,941 | +36.352% | Div $0.120 |
| 2025-04-25 | 30.80 | 31.12 | 30.80 | 31.05 | +0.129% | 5,443 | +35.781% | |
| 2025-04-24 | 30.90 | 31.16 | 30.90 | 31.01 | +0.259% | 13,464 | +35.956% | |
| 2025-04-23 | 30.85 | 31.05 | 30.80 | 30.93 | +1.877% | 10,818 | +36.308% | |
| 2025-04-22 | 30.34 | 30.55 | 30.24 | 30.36 | +0.563% | 14,247 | +38.867% | |
| 2025-04-21 | 30.19 | 30.23 | 30.11 | 30.19 | +0.133% | 4,659 | +39.649% | |
| 2025-04-17 | 29.94 | 30.52 | 29.94 | 30.15 | +1.208% | 15,866 | +39.834% | |
| 2025-04-16 | 29.88 | 29.89 | 29.78 | 29.79 | +0.371% | 11,601 | +41.524% | |
| 2025-04-15 | 29.47 | 29.79 | 29.36 | 29.68 | 0.000% | 10,989 | +42.049% |