FRAF
Franklin Financial Services Corporation Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:50:23 PM EDT
62.90USD-0.404%(-0.26)14,561
52.94Bid72.17Ask19.23SpreadFRAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.55 | 63.19 | 62.55 | 62.90 | -0.412% | 14,561 | 0.000% | |
| 2026-10-02 | 62.86 | 63.65 | 61.88 | 63.16 | +1.380% | 28,986 | -0.412% | |
| 2026-10-01 | 61.86 | 62.43 | 60.51 | 62.30 | +0.776% | 36,195 | +0.963% | |
| 2026-09-30 | 62.64 | 62.66 | 60.89 | 61.82 | -1.040% | 25,696 | +1.747% | |
| 2026-09-29 | 62.85 | 62.91 | 61.56 | 62.47 | -0.446% | 27,579 | +0.688% | |
| 2026-09-28 | 62.42 | 63.09 | 62.00 | 62.75 | +0.160% | 79,765 | +0.239% | |
| 2026-09-25 | 62.42 | 62.85 | 61.55 | 62.65 | +0.626% | 25,144 | +0.399% | |
| 2026-09-24 | 61.79 | 62.50 | 60.76 | 62.26 | +1.699% | 56,260 | +1.028% | |
| 2026-09-23 | 62.72 | 63.00 | 61.15 | 61.22 | -2.469% | 36,814 | +2.744% | |
| 2026-09-22 | 63.42 | 63.97 | 61.85 | 62.77 | -0.712% | 49,702 | +0.207% | |
| 2026-09-21 | 63.69 | 64.08 | 62.51 | 63.22 | -0.894% | 39,557 | -0.506% | |
| 2026-09-18 | 62.74 | 64.15 | 62.00 | 63.79 | +1.029% | 51,176 | -1.395% | |
| 2026-09-17 | 64.11 | 64.11 | 63.00 | 63.14 | -0.614% | 23,295 | -0.380% | |
| 2026-09-16 | 64.13 | 64.50 | 62.20 | 63.53 | -1.136% | 50,683 | -0.992% | |
| 2026-09-15 | 63.25 | 64.35 | 62.71 | 64.26 | +1.581% | 63,123 | -2.116% | |
| 2026-09-14 | 63.72 | 64.12 | 62.66 | 63.26 | -0.441% | 24,933 | -0.569% | |
| 2026-09-11 | 63.48 | 64.11 | 62.47 | 63.54 | +0.411% | 36,644 | -1.007% | |
| 2026-09-10 | 62.88 | 63.28 | 61.50 | 63.28 | +0.812% | 43,546 | -0.601% | |
| 2026-09-09 | 62.42 | 62.97 | 61.68 | 62.77 | -0.554% | 44,297 | +0.207% | |
| 2026-09-08 | 64.21 | 64.37 | 62.82 | 63.12 | -1.774% | 33,420 | -0.349% | |
| 2026-09-04 | 62.67 | 64.45 | 62.64 | 64.26 | +1.677% | 33,790 | -2.116% | |
| 2026-09-03 | 63.52 | 64.18 | 63.04 | 63.20 | +0.127% | 20,820 | -0.475% | |
| 2026-09-02 | 61.58 | 63.29 | 61.00 | 63.12 | +3.070% | 57,299 | -0.349% | |
| 2026-09-01 | 61.86 | 62.07 | 61.22 | 61.24 | -1.146% | 60,377 | +2.711% | |
| 2026-08-31 | 62.15 | 62.25 | 61.34 | 61.95 | -0.177% | 19,415 | +1.533% | |
| 2026-08-28 | 62.18 | 63.26 | 61.29 | 62.06 | -0.016% | 20,766 | +1.354% | |
| 2026-08-27 | 61.65 | 62.37 | 60.41 | 62.07 | -0.016% | 31,656 | +1.337% | |
| 2026-08-26 | 62.24 | 62.70 | 61.47 | 62.08 | -0.032% | 29,228 | +1.321% | |
| 2026-08-25 | 61.99 | 62.23 | 61.22 | 62.10 | +0.404% | 32,486 | +1.288% | |
| 2026-08-24 | 62.20 | 63.00 | 61.85 | 61.85 | -0.258% | 26,012 | +1.698% | |
| 2026-08-21 | 62.25 | 63.27 | 60.58 | 62.01 | -0.145% | 41,387 | +1.435% | |
| 2026-08-20 | 61.78 | 62.15 | 61.00 | 62.10 | +0.404% | 22,434 | +1.288% | |
| 2026-08-19 | 63.62 | 63.62 | 61.67 | 61.85 | -2.167% | 32,911 | +1.698% | |
| 2026-08-18 | 63.50 | 64.39 | 62.66 | 63.22 | -0.971% | 32,975 | -0.506% | |
| 2026-08-17 | 64.04 | 65.41 | 63.42 | 63.84 | -0.343% | 44,818 | -1.472% | |
| 2026-08-14 | 64.19 | 64.38 | 63.44 | 64.06 | -0.171% | 20,092 | -1.811% | |
| 2026-08-13 | 64.21 | 64.76 | 63.41 | 64.17 | +0.016% | 17,039 | -1.979% | |
| 2026-08-12 | 63.24 | 64.16 | 62.56 | 64.16 | +1.648% | 28,442 | -1.964% | |
| 2026-08-11 | 61.86 | 63.70 | 61.86 | 63.12 | +2.152% | 30,401 | -0.349% | |
| 2026-08-10 | 62.32 | 62.32 | 60.86 | 61.79 | -0.850% | 66,426 | +1.796% | |
| 2026-08-07 | 63.19 | 63.19 | 61.94 | 62.32 | -1.142% | 29,939 | +0.931% | Div $0.340 |
| 2026-08-06 | 63.53 | 63.53 | 61.70 | 63.04 | -0.568% | 28,653 | -0.222% | |
| 2026-08-05 | 64.00 | 64.00 | 63.00 | 63.40 | -0.596% | 22,322 | -0.789% | |
| 2026-08-04 | 63.01 | 64.00 | 62.76 | 63.78 | +1.222% | 35,417 | -1.380% | |
| 2026-08-03 | 60.87 | 64.20 | 60.87 | 63.01 | -0.237% | 26,131 | -0.175% | |
| 2026-07-31 | 62.87 | 63.50 | 61.88 | 63.16 | +0.079% | 28,767 | -0.412% | |
| 2026-07-30 | 64.30 | 64.30 | 62.41 | 63.11 | -1.514% | 26,590 | -0.333% | |
| 2026-07-29 | 63.84 | 64.75 | 63.20 | 64.08 | +0.141% | 30,103 | -1.841% | |
| 2026-07-28 | 63.30 | 64.63 | 62.68 | 63.99 | +1.410% | 39,136 | -1.703% | |
| 2026-07-27 | 62.35 | 63.47 | 61.28 | 63.10 | +1.317% | 42,557 | -0.317% | |
| 2026-07-24 | 61.83 | 63.05 | 59.76 | 62.28 | -0.844% | 46,951 | +0.996% | |
| 2026-07-23 | 61.04 | 62.81 | 60.00 | 62.81 | +1.816% | 35,862 | +0.143% | |
| 2026-07-22 | 63.01 | 63.22 | 60.01 | 61.69 | -2.850% | 112,256 | +1.961% | |
| 2026-07-21 | 62.98 | 63.77 | 62.22 | 63.50 | +0.818% | 32,023 | -0.945% | |
| 2026-07-20 | 62.45 | 63.27 | 62.07 | 62.98 | +0.647% | 25,080 | -0.135% | |
| 2026-07-17 | 63.00 | 63.09 | 61.35 | 62.58 | -1.433% | 44,904 | +0.511% | |
| 2026-07-16 | 62.17 | 64.28 | 62.17 | 63.49 | +2.123% | 36,685 | -0.929% | |
| 2026-07-15 | 61.90 | 63.39 | 60.10 | 62.17 | +0.574% | 27,000 | +1.174% | |
| 2026-07-14 | 62.29 | 63.03 | 61.56 | 61.81 | -0.683% | 36,579 | +1.755% | |
| 2026-07-13 | 61.95 | 63.01 | 61.02 | 62.24 | +0.728% | 48,484 | +1.060% | |
| 2026-07-10 | 61.40 | 61.81 | 60.52 | 61.79 | +0.832% | 31,420 | +1.796% | |
| 2026-07-09 | 60.15 | 62.00 | 60.15 | 61.28 | +0.492% | 28,845 | +2.644% | |
| 2026-07-08 | 61.28 | 62.41 | 60.41 | 60.98 | -1.199% | 42,350 | +3.149% | |
| 2026-07-07 | 62.85 | 63.72 | 61.69 | 61.72 | -3.487% | 37,723 | +1.912% | |
| 2026-07-06 | 63.12 | 64.47 | 62.51 | 63.95 | +0.519% | 73,078 | -1.642% | |
| 2026-07-02 | 64.03 | 64.88 | 62.09 | 63.62 | -0.345% | 48,089 | -1.132% | |
| 2026-07-01 | 62.98 | 64.42 | 61.58 | 63.84 | +1.981% | 75,789 | -1.472% | |
| 2026-06-30 | 63.98 | 64.67 | 62.54 | 62.60 | -2.187% | 38,855 | +0.479% | |
| 2026-06-29 | 62.79 | 64.31 | 62.16 | 64.00 | +1.250% | 34,162 | -1.719% | |
| 2026-06-26 | 62.45 | 63.98 | 61.92 | 63.21 | +1.233% | 144,492 | -0.490% | |
| 2026-06-25 | 61.92 | 62.47 | 60.66 | 62.44 | +0.840% | 21,416 | +0.737% | |
| 2026-06-24 | 63.00 | 63.99 | 61.92 | 61.92 | -1.886% | 23,929 | +1.583% | |
| 2026-06-23 | 62.20 | 63.54 | 61.80 | 63.11 | +1.725% | 29,105 | -0.333% | |
| 2026-06-22 | 61.45 | 62.04 | 60.79 | 62.04 | +0.960% | 16,304 | +1.386% | |
| 2026-06-18 | 60.98 | 61.51 | 60.64 | 61.45 | +2.051% | 17,810 | +2.360% | |
| 2026-06-17 | 61.12 | 61.72 | 59.49 | 60.22 | -0.913% | 15,275 | +4.459% | |
| 2026-06-16 | 59.69 | 60.87 | 59.34 | 60.77 | +1.809% | 50,717 | +3.505% | |
| 2026-06-15 | 60.87 | 62.01 | 58.63 | 59.69 | -1.858% | 16,771 | +5.378% | |
| 2026-06-12 | 59.70 | 61.08 | 59.70 | 60.82 | +1.400% | 17,312 | +3.420% | |
| 2026-06-11 | 59.75 | 60.30 | 59.30 | 59.98 | +0.520% | 17,053 | +4.868% | |
| 2026-06-10 | 61.13 | 61.13 | 59.41 | 59.67 | -2.388% | 35,346 | +5.413% | |
| 2026-06-09 | 59.75 | 62.84 | 59.75 | 61.13 | +3.733% | 22,131 | +2.895% | |
| 2026-06-08 | 58.31 | 60.05 | 57.35 | 58.93 | +0.349% | 32,307 | +6.737% | |
| 2026-06-05 | 60.00 | 60.00 | 57.65 | 58.73 | +1.250% | 28,016 | +7.109% | |
| 2026-06-04 | 56.10 | 58.00 | 56.10 | 58.00 | +3.608% | 15,307 | +8.448% | |
| 2026-06-03 | 56.53 | 56.72 | 55.13 | 55.98 | -1.209% | 21,488 | +12.362% | |
| 2026-06-02 | 56.59 | 57.57 | 56.59 | 56.66 | -0.623% | 18,585 | +11.003% | |
| 2026-06-01 | 57.45 | 57.58 | 55.80 | 57.02 | -1.910% | 12,297 | +10.312% | |
| 2026-05-29 | 59.02 | 59.31 | 58.13 | 58.13 | -0.598% | 12,647 | +8.206% | |
| 2026-05-28 | 58.74 | 59.14 | 58.07 | 58.48 | -0.679% | 15,110 | +7.558% | |
| 2026-05-27 | 57.27 | 59.01 | 57.27 | 58.88 | +2.829% | 18,822 | +6.827% | |
| 2026-05-26 | 58.79 | 59.45 | 56.10 | 57.26 | -1.767% | 20,312 | +9.850% | |
| 2026-05-22 | 57.40 | 59.61 | 57.29 | 58.29 | +1.215% | 56,807 | +7.909% | |
| 2026-05-21 | 55.94 | 57.83 | 55.34 | 57.59 | +1.195% | 25,818 | +9.220% | |
| 2026-05-20 | 57.38 | 57.95 | 56.60 | 56.91 | +0.211% | 15,748 | +10.525% | |
| 2026-05-19 | 55.85 | 58.01 | 55.28 | 56.79 | +2.555% | 41,417 | +10.759% | |
| 2026-05-18 | 54.98 | 56.12 | 54.95 | 55.38 | +1.774% | 34,510 | +13.589% | |
| 2026-05-15 | 55.55 | 55.73 | 54.30 | 54.41 | -3.426% | 12,735 | +15.604% | |
| 2026-05-14 | 56.28 | 57.20 | 55.80 | 56.34 | +0.968% | 23,777 | +11.644% | |
| 2026-05-13 | 55.60 | 56.55 | 55.50 | 55.80 | -0.535% | 20,059 | +12.724% | |
| 2026-05-12 | 55.71 | 56.10 | 55.24 | 56.10 | +0.250% | 17,893 | +12.121% | |
| 2026-05-11 | 58.50 | 58.72 | 55.96 | 55.96 | -4.342% | 21,705 | +12.402% | |
| 2026-05-08 | 57.47 | 58.79 | 57.25 | 58.50 | +1.615% | 44,530 | +7.521% | |
| 2026-05-07 | 57.22 | 58.35 | 57.22 | 57.57 | +0.612% | 17,271 | +9.258% | |
| 2026-05-06 | 57.79 | 58.40 | 57.17 | 57.22 | -0.470% | 24,908 | +9.927% | |
| 2026-05-05 | 55.90 | 57.74 | 55.82 | 57.49 | +2.441% | 26,361 | +9.410% | |
| 2026-05-04 | 56.63 | 57.15 | 55.91 | 56.12 | -1.785% | 31,952 | +12.081% | |
| 2026-05-01 | 55.61 | 57.62 | 55.24 | 57.14 | +1.402% | 58,550 | +10.081% | Div $0.340 |
| 2026-04-30 | 54.97 | 56.35 | 54.97 | 56.35 | +1.807% | 43,602 | +11.624% | |
| 2026-04-29 | 58.50 | 58.79 | 55.35 | 55.35 | -5.883% | 33,681 | +13.640% | |
| 2026-04-28 | 56.97 | 58.81 | 56.97 | 58.81 | +3.612% | 21,307 | +6.955% | |
| 2026-04-27 | 55.62 | 57.41 | 55.60 | 56.76 | +1.303% | 81,632 | +10.817% | |
| 2026-04-24 | 55.75 | 57.73 | 55.22 | 56.03 | -0.409% | 24,456 | +12.261% | |
| 2026-04-23 | 56.35 | 56.94 | 55.91 | 56.26 | -0.186% | 18,456 | +11.802% | |
| 2026-04-22 | 56.59 | 57.34 | 55.65 | 56.37 | -0.398% | 15,096 | +11.594% | |
| 2026-04-21 | 60.00 | 60.00 | 56.20 | 56.59 | -1.634% | 37,968 | +11.150% | |
| 2026-04-20 | 58.20 | 58.85 | 57.45 | 57.53 | -1.608% | 43,615 | +9.334% | |
| 2026-04-17 | 56.84 | 58.63 | 56.81 | 58.47 | +3.744% | 68,589 | +7.577% | |
| 2026-04-16 | 56.68 | 56.68 | 55.54 | 56.36 | -0.371% | 14,277 | +11.604% | |
| 2026-04-15 | 57.48 | 57.50 | 56.22 | 56.57 | -0.998% | 17,828 | +11.190% | |
| 2026-04-14 | 57.13 | 57.72 | 56.28 | 57.14 | -0.279% | 32,150 | +10.081% | |
| 2026-04-13 | 56.79 | 57.58 | 56.28 | 57.30 | +1.237% | 48,077 | +9.773% | |
| 2026-04-10 | 56.44 | 56.66 | 55.32 | 56.60 | -0.615% | 131,404 | +11.131% | |
| 2026-04-09 | 53.52 | 56.95 | 53.52 | 56.95 | +4.037% | 35,568 | +10.448% | |
| 2026-04-08 | 55.00 | 56.00 | 54.64 | 54.74 | +1.164% | 57,795 | +14.907% | |
| 2026-04-07 | 52.00 | 54.16 | 51.53 | 54.11 | +2.017% | 28,079 | +16.245% | |
| 2026-04-06 | 51.33 | 53.72 | 51.02 | 53.04 | +2.651% | 56,879 | +18.590% | |
| 2026-04-02 | 50.35 | 51.67 | 49.47 | 51.67 | +2.540% | 26,002 | +21.734% | |
| 2026-04-01 | 50.81 | 51.75 | 50.11 | 50.39 | -1.351% | 30,120 | +24.826% | |
| 2026-03-31 | 51.90 | 52.02 | 50.77 | 51.08 | -0.941% | 86,648 | +23.140% | |
| 2026-03-30 | 50.05 | 51.73 | 49.73 | 51.56 | +2.576% | 37,489 | +21.982% | |
| 2026-03-27 | 50.64 | 50.64 | 49.96 | 50.27 | -0.574% | 8,395 | +25.124% | |
| 2026-03-26 | 50.02 | 50.56 | 49.87 | 50.56 | +0.838% | 13,372 | +24.407% | |
| 2026-03-25 | 50.33 | 50.33 | 49.94 | 50.14 | +0.060% | 10,503 | +25.449% | |
| 2026-03-24 | 49.72 | 50.79 | 49.64 | 50.11 | -0.080% | 9,902 | +25.524% | |
| 2026-03-23 | 48.91 | 50.66 | 48.91 | 50.15 | +3.466% | 18,085 | +25.424% | |
| 2026-03-20 | 49.05 | 49.31 | 47.82 | 48.47 | -1.243% | 30,422 | +29.771% | |
| 2026-03-19 | 47.30 | 49.59 | 47.00 | 49.08 | +2.421% | 19,729 | +28.158% | |
| 2026-03-18 | 49.14 | 49.14 | 47.64 | 47.92 | -1.984% | 20,753 | +31.260% | |
| 2026-03-17 | 50.10 | 50.10 | 48.74 | 48.89 | -1.808% | 17,634 | +28.656% | |
| 2026-03-16 | 49.58 | 50.80 | 49.46 | 49.79 | +1.478% | 17,217 | +26.331% | |
| 2026-03-13 | 49.35 | 49.44 | 48.95 | 49.06 | -0.638% | 12,994 | +28.197% | |
| 2026-03-12 | 48.31 | 49.38 | 47.25 | 49.38 | -0.040% | 12,492 | +27.380% | |
| 2026-03-11 | 49.23 | 49.40 | 48.77 | 49.40 | -0.942% | 12,734 | +27.328% | |
| 2026-03-10 | 49.08 | 51.83 | 48.89 | 49.87 | +2.067% | 20,673 | +26.128% | |
| 2026-03-09 | 49.28 | 49.96 | 47.10 | 48.86 | -2.417% | 33,607 | +28.735% | |
| 2026-03-06 | 50.46 | 50.86 | 48.67 | 50.07 | -2.035% | 35,945 | +25.624% | |
| 2026-03-05 | 51.31 | 52.00 | 50.94 | 51.11 | -2.480% | 46,892 | +23.068% | |
| 2026-03-04 | 52.60 | 53.60 | 52.22 | 52.41 | -0.380% | 15,838 | +20.015% | |
| 2026-03-03 | 52.23 | 53.27 | 51.33 | 52.61 | -0.661% | 21,909 | +19.559% | |
| 2026-03-02 | 50.50 | 52.97 | 50.39 | 52.96 | +2.875% | 24,716 | +18.769% | |
| 2026-02-27 | 51.59 | 51.59 | 50.70 | 51.48 | -0.599% | 30,288 | +22.183% | |
| 2026-02-26 | 52.34 | 53.51 | 51.47 | 51.79 | -1.032% | 15,586 | +21.452% | |
| 2026-02-25 | 51.86 | 52.80 | 51.80 | 52.33 | +1.052% | 17,990 | +20.199% | |
| 2026-02-24 | 50.76 | 52.59 | 50.65 | 51.78 | +1.044% | 30,524 | +21.464% | |
| 2026-02-23 | 51.42 | 51.44 | 50.67 | 51.25 | -0.640% | 39,112 | +22.732% | |
| 2026-02-20 | 50.73 | 51.72 | 50.73 | 51.58 | +1.018% | 12,250 | +21.946% | |
| 2026-02-19 | 50.62 | 51.27 | 50.17 | 51.06 | +0.790% | 14,233 | +23.188% | |
| 2026-02-18 | 49.61 | 51.44 | 49.61 | 50.66 | +1.401% | 36,100 | +24.161% | |
| 2026-02-17 | 49.50 | 50.69 | 49.26 | 49.96 | +1.710% | 17,240 | +25.901% | |
| 2026-02-13 | 49.73 | 49.80 | 48.78 | 49.12 | -0.988% | 22,553 | +28.054% | |
| 2026-02-12 | 49.10 | 50.25 | 48.32 | 49.61 | +2.204% | 35,290 | +26.789% | |
| 2026-02-11 | 49.60 | 49.98 | 48.54 | 48.54 | -2.177% | 14,684 | +29.584% | |
| 2026-02-10 | 48.10 | 50.17 | 48.10 | 49.62 | +2.605% | 31,486 | +26.763% | |
| 2026-02-09 | 48.12 | 49.80 | 47.57 | 48.36 | +0.624% | 34,320 | +30.066% | |
| 2026-02-06 | 47.26 | 48.37 | 47.19 | 48.06 | +1.564% | 29,043 | +30.878% | Div $0.330 |
| 2026-02-05 | 48.37 | 48.73 | 46.55 | 47.32 | -1.968% | 44,921 | +32.925% | |
| 2026-02-04 | 50.22 | 51.16 | 48.18 | 48.27 | -3.883% | 57,747 | +30.309% | |
| 2026-02-03 | 51.00 | 52.09 | 49.06 | 50.22 | -2.656% | 23,662 | +25.249% | |
| 2026-02-02 | 51.42 | 52.56 | 51.26 | 51.59 | +1.137% | 79,485 | +21.923% | |
| 2026-01-30 | 50.25 | 51.41 | 50.08 | 51.01 | +0.631% | 87,346 | +23.309% | |
| 2026-01-29 | 49.36 | 51.05 | 49.36 | 50.69 | +2.694% | 45,746 | +24.088% | |
| 2026-01-28 | 48.55 | 51.47 | 48.51 | 49.36 | +2.068% | 63,125 | +27.431% | |
| 2026-01-27 | 48.59 | 50.16 | 47.75 | 48.36 | -0.103% | 78,908 | +30.066% | |
| 2026-01-26 | 47.81 | 49.00 | 45.16 | 48.41 | +1.255% | 79,547 | +29.932% | |
| 2026-01-23 | 52.40 | 52.82 | 47.72 | 47.81 | -8.777% | 62,851 | +31.562% | |
| 2026-01-22 | 52.28 | 53.35 | 52.24 | 52.41 | +0.287% | 69,949 | +20.015% | |
| 2026-01-21 | 51.50 | 53.52 | 51.00 | 52.26 | +3.016% | 119,915 | +20.360% | |
| 2026-01-20 | 52.57 | 52.87 | 50.48 | 50.73 | -4.553% | 35,185 | +23.990% | |
| 2026-01-16 | 53.96 | 54.62 | 53.03 | 53.15 | -1.492% | 67,635 | +18.344% | |
| 2026-01-15 | 51.40 | 54.60 | 51.40 | 53.95 | +4.950% | 118,877 | +16.579% | |
| 2026-01-14 | 51.32 | 51.63 | 50.87 | 51.41 | +0.489% | 94,952 | +22.350% | |
| 2026-01-13 | 50.55 | 51.55 | 50.27 | 51.16 | +1.528% | 59,378 | +22.948% | |
| 2026-01-12 | 51.25 | 51.38 | 49.86 | 50.39 | -2.212% | 39,274 | +24.826% | |
| 2026-01-09 | 53.41 | 53.76 | 51.17 | 51.53 | -3.339% | 84,876 | +22.065% | |
| 2026-01-08 | 50.00 | 53.60 | 49.91 | 53.31 | +6.535% | 222,296 | +17.989% | |
| 2026-01-07 | 49.31 | 50.27 | 47.95 | 50.04 | +1.625% | 93,227 | +25.699% | |
| 2026-01-06 | 50.25 | 50.36 | 48.90 | 49.24 | -1.795% | 52,793 | +27.742% | |
| 2026-01-05 | 49.00 | 51.05 | 48.90 | 50.14 | +2.473% | 183,186 | +25.449% | |
| 2026-01-02 | 50.21 | 50.35 | 48.91 | 48.93 | -2.530% | 36,793 | +28.551% | |
| 2025-12-31 | 50.54 | 50.85 | 50.14 | 50.20 | -0.594% | 19,369 | +25.299% | |
| 2025-12-30 | 50.22 | 50.63 | 49.78 | 50.50 | +0.598% | 30,910 | +24.554% | |
| 2025-12-29 | 51.37 | 51.37 | 50.20 | 50.20 | -1.626% | 23,945 | +25.299% | |
| 2025-12-26 | 51.95 | 52.05 | 50.62 | 51.03 | -1.181% | 31,103 | +23.261% | |
| 2025-12-24 | 52.50 | 52.50 | 51.27 | 51.64 | -1.262% | 31,496 | +21.805% | |
| 2025-12-23 | 53.30 | 54.52 | 52.30 | 52.30 | -2.480% | 55,147 | +20.268% | |
| 2025-12-22 | 55.00 | 59.95 | 53.58 | 53.63 | -2.509% | 63,364 | +17.285% | |
| 2025-12-19 | 56.57 | 57.16 | 54.70 | 55.01 | -2.672% | 115,048 | +14.343% | |
| 2025-12-18 | 56.25 | 57.51 | 56.11 | 56.52 | +0.713% | 153,313 | +11.288% | |
| 2025-12-17 | 56.00 | 56.75 | 55.61 | 56.12 | +0.268% | 107,694 | +12.081% | |
| 2025-12-16 | 56.50 | 56.84 | 55.83 | 55.97 | -0.515% | 54,060 | +12.382% | |
| 2025-12-15 | 55.30 | 56.46 | 55.30 | 56.26 | +1.699% | 76,810 | +11.802% | |
| 2025-12-12 | 54.36 | 55.69 | 54.18 | 55.32 | +2.170% | 84,063 | +13.702% | |
| 2025-12-11 | 54.01 | 54.93 | 54.01 | 54.15 | +0.102% | 44,663 | +16.170% | |
| 2025-12-10 | 53.00 | 54.36 | 52.50 | 54.09 | +2.308% | 113,454 | +16.288% | |
| 2025-12-09 | 53.48 | 53.70 | 52.87 | 52.87 | -0.900% | 25,760 | +18.971% | |
| 2025-12-08 | 53.70 | 54.00 | 53.34 | 53.35 | -0.541% | 18,941 | +17.901% | |
| 2025-12-05 | 54.50 | 54.59 | 53.34 | 53.64 | -0.630% | 17,103 | +17.263% | |
| 2025-12-04 | 54.00 | 54.72 | 53.98 | 53.98 | +0.204% | 32,187 | +16.525% | |
| 2025-12-03 | 52.43 | 54.09 | 52.09 | 53.87 | +2.747% | 47,672 | +16.763% | |
| 2025-12-02 | 53.00 | 53.00 | 52.03 | 52.43 | -0.682% | 35,764 | +19.969% | |
| 2025-12-01 | 53.25 | 53.55 | 52.41 | 52.79 | -1.346% | 25,584 | +19.151% | |
| 2025-11-28 | 53.91 | 54.28 | 53.39 | 53.51 | -0.742% | 32,486 | +17.548% | |
| 2025-11-26 | 53.01 | 54.30 | 53.01 | 53.91 | +1.621% | 92,707 | +16.676% | |
| 2025-11-25 | 52.50 | 53.24 | 52.50 | 53.05 | +1.163% | 35,109 | +18.567% | |
| 2025-11-24 | 51.18 | 52.62 | 51.00 | 52.44 | +2.803% | 76,447 | +19.947% | |
| 2025-11-21 | 49.07 | 51.08 | 48.98 | 51.01 | +4.145% | 65,835 | +23.309% | |
| 2025-11-20 | 49.11 | 50.21 | 48.88 | 48.98 | +0.834% | 44,031 | +28.420% | |
| 2025-11-19 | 48.16 | 48.83 | 48.15 | 48.58 | +1.219% | 38,055 | +29.490% | |
| 2025-11-18 | 48.22 | 48.30 | 47.70 | 47.99 | +0.021% | 20,927 | +31.069% | |
| 2025-11-17 | 48.70 | 48.83 | 47.75 | 47.98 | -1.680% | 17,657 | +31.096% | |
| 2025-11-14 | 48.53 | 49.12 | 48.50 | 48.80 | -0.020% | 30,383 | +28.893% | |
| 2025-11-13 | 49.01 | 49.40 | 48.42 | 48.81 | 0.000% | 17,413 | +28.867% | |
| 2025-11-12 | 48.65 | 49.66 | 48.65 | 48.81 | +0.308% | 28,985 | +28.867% | |
| 2025-11-11 | 47.18 | 49.02 | 47.18 | 48.66 | +3.203% | 29,455 | +29.264% | |
| 2025-11-10 | 46.01 | 47.41 | 46.01 | 47.15 | +2.366% | 49,316 | +33.404% | |
| 2025-11-07 | 46.12 | 46.30 | 45.67 | 46.06 | -0.389% | 11,664 | +36.561% | Div $0.330 |
| 2025-11-06 | 46.30 | 46.70 | 45.95 | 46.24 | -0.022% | 27,960 | +36.029% | |
| 2025-11-05 | 45.60 | 46.42 | 45.60 | 46.25 | +1.425% | 27,165 | +36.000% | |
| 2025-11-04 | 45.80 | 45.95 | 45.51 | 45.60 | +0.418% | 20,160 | +37.939% | |
| 2025-11-03 | 45.08 | 45.52 | 45.03 | 45.41 | +0.243% | 12,038 | +38.516% | |
| 2025-10-31 | 45.40 | 45.69 | 45.00 | 45.30 | -0.176% | 12,091 | +38.852% | |
| 2025-10-30 | 45.82 | 46.12 | 44.99 | 45.38 | -0.765% | 20,867 | +38.607% | |
| 2025-10-29 | 46.97 | 47.11 | 45.05 | 45.73 | -1.762% | 51,187 | +37.546% | |
| 2025-10-28 | 46.55 | 46.78 | 46.25 | 46.55 | +0.086% | 16,453 | +35.124% | |
| 2025-10-27 | 46.40 | 46.85 | 46.26 | 46.51 | +0.215% | 16,286 | +35.240% | |
| 2025-10-24 | 45.77 | 46.56 | 45.75 | 46.41 | +1.443% | 18,719 | +35.531% | |
| 2025-10-23 | 45.82 | 46.19 | 45.49 | 45.75 | -0.131% | 24,795 | +37.486% | |
| 2025-10-22 | 44.75 | 45.88 | 44.50 | 45.81 | +2.828% | 54,682 | +37.306% | |
| 2025-10-21 | 44.31 | 44.81 | 44.31 | 44.55 | +0.451% | 11,386 | +41.190% | |
| 2025-10-20 | 43.97 | 44.57 | 43.97 | 44.35 | +1.279% | 20,807 | +41.826% | |
| 2025-10-17 | 43.72 | 44.03 | 43.47 | 43.79 | +0.160% | 13,139 | +43.640% | |
| 2025-10-16 | 46.00 | 46.03 | 43.59 | 43.72 | -4.562% | 15,412 | +43.870% | |
| 2025-10-15 | 46.00 | 47.11 | 45.71 | 45.81 | +0.472% | 15,784 | +37.306% | |
| 2025-10-14 | 44.78 | 45.69 | 44.62 | 45.59 | +1.843% | 35,573 | +37.954% | |
| 2025-10-13 | 45.66 | 45.76 | 43.76 | 44.77 | +0.359% | 21,014 | +40.496% | |
| 2025-10-10 | 46.23 | 46.23 | 44.61 | 44.61 | -1.956% | 11,773 | +41.000% | |
| 2025-10-09 | 45.50 | 45.98 | 45.03 | 45.50 | -0.176% | 17,046 | +38.242% | |
| 2025-10-08 | 45.72 | 45.75 | 45.46 | 45.58 | -0.110% | 13,016 | +37.999% | |
| 2025-10-07 | 45.90 | 45.90 | 45.50 | 45.63 | +0.440% | 10,717 | +37.848% | |
| 2025-10-06 | 45.43 | 46.05 | 45.09 | 45.43 | 0.000% | 20,943 | +38.455% | |
| 2025-10-03 | 45.86 | 45.86 | 45.14 | 45.43 | +0.888% | 14,274 | +38.455% | |
| 2025-10-02 | 45.26 | 45.59 | 44.90 | 45.03 | -1.185% | 12,915 | +39.685% | |
| 2025-10-01 | 45.72 | 46.13 | 45.23 | 45.57 | -0.935% | 19,301 | +38.029% | |
| 2025-09-30 | 46.33 | 46.43 | 45.84 | 46.00 | -0.712% | 16,898 | +36.739% | |
| 2025-09-29 | 47.77 | 47.92 | 46.33 | 46.33 | -3.217% | 15,539 | +35.765% | |
| 2025-09-26 | 48.51 | 48.60 | 47.60 | 47.87 | -0.829% | 15,020 | +31.398% | |
| 2025-09-25 | 48.50 | 48.51 | 48.25 | 48.27 | -0.289% | 9,368 | +30.309% | |
| 2025-09-24 | 48.75 | 48.90 | 48.38 | 48.41 | -0.748% | 14,012 | +29.932% | |
| 2025-09-23 | 49.03 | 49.13 | 48.65 | 48.77 | -0.113% | 21,042 | +28.960% | |
| 2025-09-22 | 48.86 | 49.10 | 48.52 | 48.83 | -0.184% | 26,546 | +28.814% | |
| 2025-09-19 | 48.76 | 49.42 | 48.36 | 48.92 | +0.308% | 70,154 | +28.577% | |
| 2025-09-18 | 48.75 | 49.00 | 48.55 | 48.77 | +2.029% | 21,090 | +28.973% | |
| 2025-09-17 | 47.70 | 48.25 | 47.70 | 47.80 | +0.759% | 23,720 | +31.590% | |
| 2025-09-16 | 47.30 | 47.62 | 47.30 | 47.44 | -0.042% | 7,801 | +32.589% | |
| 2025-09-15 | 47.37 | 47.50 | 47.35 | 47.46 | +0.169% | 7,001 | +32.533% | |
| 2025-09-12 | 47.61 | 47.74 | 47.16 | 47.38 | -0.483% | 6,238 | +32.756% | |
| 2025-09-11 | 47.71 | 47.84 | 47.34 | 47.61 | +0.380% | 9,491 | +32.115% | |
| 2025-09-10 | 47.50 | 47.90 | 47.25 | 47.43 | -0.147% | 9,911 | +32.616% | |
| 2025-09-09 | 47.96 | 47.96 | 47.30 | 47.50 | -0.315% | 10,934 | +32.421% | |
| 2025-09-08 | 47.59 | 47.69 | 46.98 | 47.65 | +0.847% | 9,978 | +32.004% | |
| 2025-09-05 | 47.50 | 47.89 | 46.92 | 47.25 | +0.489% | 10,921 | +33.122% | |
| 2025-09-04 | 46.45 | 47.13 | 46.45 | 47.02 | +1.227% | 19,963 | +33.773% | |
| 2025-09-03 | 46.40 | 46.83 | 46.20 | 46.45 | -0.236% | 16,375 | +35.414% | |
| 2025-09-02 | 46.66 | 47.01 | 46.16 | 46.56 | -0.300% | 16,807 | +35.095% | |
| 2025-08-29 | 46.61 | 47.00 | 46.42 | 46.70 | +0.086% | 17,708 | +34.690% | |
| 2025-08-28 | 47.00 | 47.04 | 46.34 | 46.66 | +0.236% | 22,953 | +34.805% | |
| 2025-08-27 | 46.45 | 48.23 | 46.44 | 46.55 | 0.000% | 27,706 | +35.124% | |
| 2025-08-26 | 46.00 | 46.68 | 45.75 | 46.55 | +3.169% | 34,594 | +35.124% | |
| 2025-08-25 | 44.26 | 45.30 | 44.26 | 45.12 | +1.771% | 33,892 | +39.406% | |
| 2025-08-22 | 43.09 | 44.41 | 42.98 | 44.34 | +4.293% | 36,760 | +41.874% | |
| 2025-08-21 | 42.72 | 42.75 | 42.42 | 42.51 | -0.515% | 6,580 | +47.965% | |
| 2025-08-20 | 42.55 | 42.77 | 42.55 | 42.73 | +0.305% | 9,158 | +47.203% | |
| 2025-08-19 | 42.50 | 42.94 | 42.50 | 42.60 | +1.068% | 15,044 | +47.653% | |
| 2025-08-18 | 42.67 | 42.67 | 42.00 | 42.15 | -0.590% | 9,649 | +49.229% | |
| 2025-08-15 | 42.91 | 42.91 | 42.27 | 42.40 | -0.819% | 32,203 | +48.349% | |
| 2025-08-14 | 42.89 | 43.08 | 42.65 | 42.75 | -0.697% | 12,464 | +47.135% | |
| 2025-08-13 | 43.01 | 43.57 | 42.83 | 43.05 | +0.537% | 12,151 | +46.109% | |
| 2025-08-12 | 40.25 | 42.99 | 40.25 | 42.82 | +6.943% | 21,477 | +46.894% | |
| 2025-08-11 | 40.20 | 40.78 | 39.92 | 40.04 | -0.621% | 16,485 | +57.093% | |
| 2025-08-08 | 40.19 | 40.78 | 39.25 | 40.29 | +3.361% | 17,441 | +56.118% | |
| 2025-08-07 | 38.77 | 39.30 | 38.52 | 38.98 | +0.154% | 11,961 | +61.365% | |
| 2025-08-06 | 39.79 | 39.79 | 38.87 | 38.92 | -0.626% | 8,944 | +61.614% | |
| 2025-08-05 | 39.00 | 39.40 | 38.64 | 39.16 | +0.423% | 15,110 | +60.603% | |
| 2025-08-04 | 38.95 | 39.49 | 38.90 | 39.00 | -0.026% | 14,405 | +61.282% | |
| 2025-08-01 | 39.75 | 40.00 | 38.75 | 39.01 | -2.960% | 35,608 | +61.241% | Div $0.330 |
| 2025-07-31 | 40.70 | 41.45 | 39.37 | 40.20 | -0.679% | 23,558 | +56.468% | |
| 2025-07-30 | 41.35 | 41.45 | 39.97 | 40.48 | -1.903% | 32,419 | +55.405% | |
| 2025-07-29 | 42.23 | 42.50 | 41.17 | 41.26 | -1.855% | 15,222 | +52.448% | |
| 2025-07-28 | 44.12 | 44.12 | 41.81 | 42.04 | -1.268% | 34,156 | +49.619% | |
| 2025-07-25 | 42.76 | 42.82 | 42.00 | 42.58 | -0.584% | 23,023 | +47.722% | |
| 2025-07-24 | 42.86 | 43.69 | 41.70 | 42.83 | -0.233% | 37,396 | +46.860% | |
| 2025-07-23 | 41.99 | 44.27 | 41.99 | 42.93 | +2.728% | 66,538 | +46.518% | |
| 2025-07-22 | 40.40 | 41.84 | 40.27 | 41.79 | +3.594% | 60,015 | +50.514% | |
| 2025-07-21 | 40.23 | 40.51 | 40.23 | 40.34 | +0.249% | 32,655 | +55.925% | |
| 2025-07-18 | 39.27 | 40.26 | 39.20 | 40.24 | +2.863% | 59,346 | +56.312% | |
| 2025-07-17 | 38.70 | 39.14 | 38.60 | 39.12 | +1.610% | 34,416 | +60.787% | |
| 2025-07-16 | 38.05 | 38.63 | 37.90 | 38.50 | +0.287% | 27,376 | +63.377% | |
| 2025-07-15 | 39.00 | 39.26 | 38.28 | 38.39 | -1.564% | 44,368 | +63.845% | |
| 2025-07-14 | 39.26 | 39.26 | 38.50 | 39.00 | +0.984% | 27,316 | +61.282% | |
| 2025-07-11 | 39.00 | 39.03 | 38.40 | 38.62 | -0.745% | 19,973 | +62.869% | |
| 2025-07-10 | 37.85 | 39.03 | 37.85 | 38.91 | +2.719% | 55,413 | +61.655% | |
| 2025-07-09 | 37.72 | 38.03 | 37.69 | 37.88 | +0.986% | 31,067 | +66.051% | |
| 2025-07-08 | 37.01 | 37.75 | 37.01 | 37.51 | +1.598% | 27,857 | +67.689% | |
| 2025-07-07 | 37.10 | 37.58 | 36.70 | 36.92 | -0.378% | 26,887 | +70.368% | |
| 2025-07-03 | 36.75 | 37.30 | 36.75 | 37.06 | +0.816% | 16,186 | +69.725% | |
| 2025-07-02 | 36.54 | 36.95 | 36.44 | 36.76 | +0.355% | 20,864 | +71.110% | |
| 2025-07-01 | 34.50 | 36.90 | 34.50 | 36.63 | +5.791% | 55,147 | +71.717% | |
| 2025-06-30 | 34.46 | 35.35 | 34.46 | 34.63 | +0.421% | 42,924 | +81.661% | |
| 2025-06-27 | 34.79 | 34.97 | 34.40 | 34.48 | -0.404% | 552,511 | +82.425% | |
| 2025-06-26 | 34.30 | 34.80 | 33.87 | 34.62 | +0.845% | 46,315 | +81.687% | |
| 2025-06-25 | 34.57 | 34.57 | 34.25 | 34.33 | -0.709% | 16,641 | +83.222% | |
| 2025-06-24 | 35.42 | 35.42 | 34.33 | 34.58 | +0.188% | 18,431 | +81.923% | |
| 2025-06-23 | 35.26 | 35.26 | 34.11 | 34.51 | -0.260% | 34,325 | +82.266% | |
| 2025-06-20 | 34.22 | 34.68 | 33.44 | 34.60 | +1.318% | 20,681 | +81.792% | |
| 2025-06-18 | 34.85 | 34.97 | 34.06 | 34.15 | -0.437% | 14,086 | +84.187% | |
| 2025-06-17 | 35.46 | 35.46 | 34.21 | 34.30 | -1.267% | 16,786 | +83.382% | |
| 2025-06-16 | 35.73 | 35.92 | 34.70 | 34.74 | -1.864% | 19,880 | +81.059% | |
| 2025-06-13 | 35.67 | 35.77 | 35.36 | 35.40 | -1.639% | 12,910 | +77.684% | |
| 2025-06-12 | 36.25 | 36.43 | 35.83 | 35.99 | -0.319% | 18,102 | +74.771% | |
| 2025-06-11 | 36.12 | 37.32 | 35.95 | 36.10 | -0.345% | 17,909 | +74.214% | |
| 2025-06-10 | 36.25 | 36.79 | 35.95 | 36.23 | -0.165% | 17,451 | +73.613% | |
| 2025-06-09 | 36.79 | 37.78 | 36.13 | 36.29 | -0.055% | 14,147 | +73.326% | |
| 2025-06-06 | 37.27 | 37.99 | 36.31 | 36.31 | -0.384% | 17,133 | +73.231% | |
| 2025-06-05 | 37.40 | 38.04 | 36.45 | 36.45 | -1.353% | 14,967 | +72.565% | |
| 2025-06-04 | 37.75 | 38.65 | 36.82 | 36.95 | -2.223% | 15,295 | +70.230% | |
| 2025-06-03 | 38.20 | 38.20 | 37.62 | 37.79 | -0.553% | 13,342 | +66.446% | |
| 2025-06-02 | 38.25 | 38.53 | 37.88 | 38.00 | -1.042% | 20,830 | +65.526% | |
| 2025-05-30 | 38.61 | 38.75 | 38.28 | 38.40 | -0.544% | 9,707 | +63.802% | |
| 2025-05-29 | 38.80 | 39.03 | 38.61 | 38.61 | +0.026% | 8,358 | +62.911% | |
| 2025-05-28 | 38.86 | 39.03 | 38.60 | 38.60 | -0.155% | 19,728 | +62.953% | |
| 2025-05-27 | 39.00 | 39.00 | 38.66 | 38.66 | +0.285% | 13,079 | +62.700% | |
| 2025-05-23 | 38.70 | 38.73 | 38.41 | 38.55 | -0.362% | 9,151 | +63.165% | |
| 2025-05-22 | 38.99 | 38.99 | 38.63 | 38.69 | -0.616% | 16,307 | +62.574% | |
| 2025-05-21 | 39.01 | 39.03 | 38.72 | 38.93 | -0.051% | 14,237 | +61.572% | |
| 2025-05-20 | 39.00 | 39.06 | 38.82 | 38.95 | -0.128% | 12,211 | +61.489% | |
| 2025-05-19 | 38.70 | 39.42 | 38.70 | 39.00 | -0.026% | 10,385 | +61.282% | |
| 2025-05-16 | 39.01 | 39.28 | 38.81 | 39.01 | -0.332% | 12,955 | +61.241% | |
| 2025-05-15 | 38.84 | 39.33 | 38.84 | 39.14 | +1.137% | 18,652 | +60.705% | |
| 2025-05-14 | 38.70 | 38.93 | 38.70 | 38.70 | -0.052% | 13,343 | +62.532% | |
| 2025-05-13 | 38.80 | 39.06 | 38.63 | 38.72 | -0.206% | 21,966 | +62.448% | |
| 2025-05-12 | 39.59 | 39.66 | 38.74 | 38.80 | -0.026% | 13,494 | +62.113% | |
| 2025-05-09 | 39.01 | 39.11 | 38.73 | 38.81 | 0.000% | 13,165 | +62.072% | |
| 2025-05-08 | 38.65 | 38.86 | 38.50 | 38.81 | +0.701% | 20,618 | +62.072% | |
| 2025-05-07 | 38.70 | 38.73 | 38.33 | 38.54 | +0.052% | 13,776 | +63.207% | |
| 2025-05-06 | 38.55 | 38.72 | 38.23 | 38.52 | -0.104% | 8,819 | +63.292% | |
| 2025-05-05 | 38.78 | 38.78 | 38.55 | 38.56 | +0.286% | 8,900 | +63.122% | |
| 2025-05-02 | 38.56 | 39.48 | 38.44 | 38.45 | -0.466% | 27,505 | +63.589% | Div $0.330 |
| 2025-05-01 | 38.77 | 38.88 | 38.45 | 38.63 | +0.078% | 14,524 | +62.827% | |
| 2025-04-30 | 39.12 | 39.20 | 38.14 | 38.60 | -0.797% | 16,638 | +62.953% | |
| 2025-04-29 | 39.85 | 39.85 | 38.91 | 38.91 | -0.740% | 16,585 | +61.655% | |
| 2025-04-28 | 39.20 | 39.40 | 38.95 | 39.20 | -0.356% | 13,722 | +60.459% | |
| 2025-04-25 | 39.60 | 39.75 | 38.92 | 39.34 | -0.957% | 11,189 | +59.888% | |
| 2025-04-24 | 39.38 | 40.14 | 39.12 | 39.72 | -0.264% | 27,814 | +58.359% | |
| 2025-04-23 | 40.42 | 40.76 | 39.68 | 39.83 | +0.239% | 26,297 | +57.941% | |
| 2025-04-22 | 38.50 | 39.86 | 38.50 | 39.73 | +2.927% | 23,475 | +58.319% | |
| 2025-04-21 | 37.78 | 38.88 | 37.60 | 38.60 | +3.485% | 28,492 | +62.953% | |
| 2025-04-17 | 35.91 | 37.40 | 35.90 | 37.30 | +5.159% | 25,695 | +68.633% | |
| 2025-04-16 | 35.10 | 35.66 | 35.00 | 35.47 | +1.779% | 24,117 | +77.333% | |
| 2025-04-15 | 35.06 | 35.06 | 34.85 | 34.85 | 0.000% | 15,282 | +80.488% |