FSBW
FS Bancorp, Inc. Common Stock
stockNASDAQ
At CloseOct 28, 2026 3:59:46 PM EDT
43.66USD-0.092%(-0.04)34,575
FSBW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.14 | 44.29 | 43.24 | 43.76 | +0.137% | 34,575 | 0.000% | |
| 2026-10-27 | 44.08 | 44.48 | 43.47 | 43.70 | -0.160% | 27,612 | +0.137% | |
| 2026-10-26 | 43.68 | 44.47 | 43.68 | 43.77 | -0.251% | 39,680 | -0.023% | |
| 2026-10-23 | 44.10 | 44.15 | 43.67 | 43.88 | -1.060% | 34,837 | -0.273% | |
| 2026-10-22 | 42.13 | 45.21 | 42.13 | 44.35 | +0.045% | 48,380 | -1.330% | |
| 2026-10-21 | 44.70 | 45.07 | 44.23 | 44.33 | -1.159% | 27,166 | -1.286% | |
| 2026-10-20 | 44.89 | 45.30 | 44.55 | 44.85 | +0.606% | 30,346 | -2.430% | |
| 2026-10-19 | 44.59 | 45.00 | 44.00 | 44.58 | -0.602% | 30,970 | -1.839% | |
| 2026-10-16 | 44.72 | 45.22 | 44.31 | 44.85 | +0.493% | 22,420 | -2.430% | |
| 2026-10-15 | 44.62 | 45.00 | 44.35 | 44.63 | +0.631% | 18,808 | -1.949% | |
| 2026-10-14 | 44.23 | 44.51 | 43.59 | 44.35 | -0.672% | 43,354 | -1.330% | |
| 2026-10-13 | 44.85 | 45.33 | 44.05 | 44.65 | +0.631% | 27,992 | -1.993% | |
| 2026-10-12 | 44.38 | 44.99 | 44.17 | 44.37 | +0.612% | 29,796 | -1.375% | |
| 2026-10-09 | 44.09 | 44.33 | 43.89 | 44.10 | -0.496% | 16,267 | -0.771% | |
| 2026-10-08 | 44.07 | 44.82 | 43.89 | 44.32 | +0.431% | 24,632 | -1.264% | |
| 2026-10-07 | 44.04 | 44.62 | 43.59 | 44.13 | +0.045% | 45,639 | -0.838% | |
| 2026-10-06 | 44.29 | 44.78 | 43.95 | 44.11 | -0.720% | 19,134 | -0.793% | |
| 2026-10-05 | 44.54 | 44.57 | 43.68 | 44.43 | +0.226% | 31,801 | -1.508% | |
| 2026-10-02 | 44.27 | 44.54 | 43.80 | 44.33 | +0.727% | 18,607 | -1.286% | |
| 2026-10-01 | 43.39 | 44.28 | 43.08 | 44.01 | +1.663% | 49,407 | -0.568% | |
| 2026-09-30 | 43.94 | 44.03 | 43.20 | 43.29 | -1.232% | 38,512 | +1.086% | |
| 2026-09-29 | 44.50 | 44.50 | 43.41 | 43.83 | -1.439% | 23,952 | -0.160% | |
| 2026-09-28 | 44.38 | 44.47 | 43.96 | 44.47 | +0.656% | 30,547 | -1.597% | |
| 2026-09-25 | 44.14 | 44.58 | 43.85 | 44.18 | -0.169% | 26,705 | -0.951% | |
| 2026-09-24 | 43.61 | 44.58 | 43.61 | 44.26 | +1.829% | 19,922 | -1.119% | |
| 2026-09-23 | 44.31 | 44.36 | 43.44 | 43.46 | -1.250% | 46,281 | +0.690% | |
| 2026-09-22 | 43.72 | 44.47 | 43.46 | 44.01 | +1.219% | 22,885 | -0.568% | |
| 2026-09-21 | 44.18 | 44.18 | 43.23 | 43.48 | -0.889% | 24,005 | +0.644% | |
| 2026-09-18 | 44.01 | 44.36 | 43.70 | 43.87 | -1.060% | 86,147 | -0.251% | |
| 2026-09-17 | 45.03 | 45.03 | 44.17 | 44.34 | -0.292% | 27,132 | -1.308% | |
| 2026-09-16 | 44.65 | 44.70 | 44.00 | 44.47 | -0.022% | 25,987 | -1.597% | |
| 2026-09-15 | 44.18 | 44.51 | 43.76 | 44.48 | +1.483% | 29,740 | -1.619% | |
| 2026-09-14 | 43.47 | 44.15 | 43.45 | 43.83 | +1.224% | 35,114 | -0.160% | |
| 2026-09-11 | 43.78 | 43.90 | 42.90 | 43.30 | -0.253% | 22,546 | +1.062% | |
| 2026-09-10 | 43.22 | 43.77 | 43.07 | 43.41 | -0.207% | 18,367 | +0.806% | |
| 2026-09-09 | 43.08 | 43.50 | 42.83 | 43.50 | +0.975% | 27,071 | +0.598% | |
| 2026-09-08 | 43.64 | 43.64 | 42.80 | 43.08 | -1.823% | 18,709 | +1.578% | |
| 2026-09-04 | 43.18 | 44.00 | 42.99 | 43.88 | +1.083% | 14,455 | -0.273% | |
| 2026-09-03 | 43.42 | 43.44 | 43.25 | 43.41 | +0.696% | 16,369 | +0.806% | |
| 2026-09-02 | 43.45 | 43.59 | 42.72 | 43.11 | +1.603% | 25,212 | +1.508% | |
| 2026-09-01 | 42.73 | 42.73 | 42.32 | 42.43 | +0.307% | 17,454 | +3.135% | |
| 2026-08-31 | 43.01 | 43.32 | 42.30 | 42.30 | -1.284% | 24,474 | +3.452% | |
| 2026-08-28 | 42.75 | 43.51 | 42.66 | 42.85 | +0.351% | 24,499 | +2.124% | |
| 2026-08-27 | 42.06 | 42.91 | 42.06 | 42.70 | +0.826% | 17,853 | +2.482% | |
| 2026-08-26 | 42.58 | 43.29 | 42.35 | 42.35 | -0.889% | 31,271 | +3.329% | |
| 2026-08-25 | 42.86 | 43.29 | 42.13 | 42.73 | -0.489% | 22,849 | +2.410% | |
| 2026-08-24 | 42.46 | 43.36 | 42.11 | 42.94 | +1.107% | 24,856 | +1.910% | |
| 2026-08-21 | 42.60 | 43.30 | 41.71 | 42.47 | -0.305% | 17,948 | +3.037% | |
| 2026-08-20 | 42.82 | 43.03 | 42.20 | 42.60 | -0.514% | 13,094 | +2.723% | |
| 2026-08-19 | 43.42 | 43.54 | 42.82 | 42.82 | -0.891% | 20,745 | +2.195% | |
| 2026-08-18 | 42.84 | 43.20 | 42.75 | 43.20 | +0.781% | 11,016 | +1.285% | |
| 2026-08-17 | 43.43 | 43.45 | 42.50 | 42.87 | -1.403% | 12,614 | +2.076% | |
| 2026-08-14 | 43.62 | 43.99 | 43.25 | 43.48 | -0.957% | 12,479 | +0.644% | |
| 2026-08-13 | 44.00 | 44.00 | 43.25 | 43.90 | +0.251% | 12,216 | -0.319% | |
| 2026-08-12 | 43.39 | 43.79 | 42.92 | 43.79 | +0.899% | 21,732 | -0.069% | |
| 2026-08-11 | 42.79 | 43.41 | 42.73 | 43.40 | +1.854% | 18,317 | +0.829% | |
| 2026-08-10 | 42.57 | 42.92 | 42.22 | 42.61 | -1.045% | 31,964 | +2.699% | |
| 2026-08-07 | 42.90 | 43.34 | 42.47 | 43.06 | -0.485% | 26,611 | +1.626% | Div $0.290 |
| 2026-08-06 | 43.80 | 43.81 | 42.86 | 43.27 | -0.460% | 15,909 | +1.132% | |
| 2026-08-05 | 43.28 | 43.49 | 42.36 | 43.47 | +1.117% | 19,690 | +0.667% | |
| 2026-08-04 | 42.25 | 43.04 | 42.25 | 42.99 | +1.727% | 27,526 | +1.791% | |
| 2026-08-03 | 43.26 | 43.51 | 42.25 | 42.26 | -1.515% | 35,709 | +3.549% | |
| 2026-07-31 | 42.58 | 43.12 | 42.35 | 42.91 | +0.140% | 15,869 | +1.981% | |
| 2026-07-30 | 43.71 | 44.00 | 42.51 | 42.85 | -2.525% | 20,330 | +2.124% | |
| 2026-07-29 | 43.55 | 44.11 | 43.11 | 43.96 | +0.710% | 18,059 | -0.455% | |
| 2026-07-28 | 43.44 | 44.13 | 43.11 | 43.65 | +0.391% | 20,127 | +0.252% | |
| 2026-07-27 | 43.60 | 43.75 | 42.72 | 43.48 | -0.298% | 22,929 | +0.644% | |
| 2026-07-24 | 43.89 | 44.07 | 42.23 | 43.61 | +0.115% | 17,043 | +0.344% | |
| 2026-07-23 | 42.30 | 43.56 | 42.25 | 43.56 | +1.302% | 28,102 | +0.459% | |
| 2026-07-22 | 42.29 | 43.00 | 41.50 | 43.00 | -2.361% | 37,966 | +1.767% | |
| 2026-07-21 | 42.44 | 44.05 | 42.44 | 44.04 | +2.371% | 36,513 | -0.636% | |
| 2026-07-20 | 43.51 | 43.57 | 42.75 | 43.02 | -2.294% | 9,591 | +1.720% | |
| 2026-07-17 | 44.85 | 45.85 | 43.70 | 44.03 | -2.739% | 15,540 | -0.613% | |
| 2026-07-16 | 43.50 | 45.44 | 43.50 | 45.27 | +4.141% | 24,388 | -3.336% | |
| 2026-07-15 | 44.38 | 44.48 | 43.20 | 43.47 | +0.485% | 18,676 | +0.667% | |
| 2026-07-14 | 43.32 | 44.20 | 43.22 | 43.26 | +0.792% | 10,929 | +1.156% | |
| 2026-07-13 | 43.69 | 43.98 | 42.60 | 42.92 | -0.487% | 15,675 | +1.957% | |
| 2026-07-10 | 43.32 | 43.34 | 42.79 | 43.13 | +0.983% | 12,822 | +1.461% | |
| 2026-07-09 | 42.75 | 42.75 | 42.47 | 42.71 | +0.070% | 5,055 | +2.458% | |
| 2026-07-08 | 41.00 | 43.86 | 41.00 | 42.68 | -0.466% | 21,445 | +2.530% | |
| 2026-07-07 | 44.07 | 44.16 | 42.88 | 42.88 | -2.700% | 12,098 | +2.052% | |
| 2026-07-06 | 43.60 | 44.07 | 41.87 | 44.07 | +0.342% | 22,705 | -0.703% | |
| 2026-07-02 | 44.76 | 44.79 | 43.77 | 43.92 | -0.947% | 24,371 | -0.364% | |
| 2026-07-01 | 43.50 | 44.88 | 43.50 | 44.34 | +2.166% | 16,656 | -1.308% | |
| 2026-06-30 | 42.83 | 43.40 | 42.83 | 43.40 | +0.556% | 13,121 | +0.829% | |
| 2026-06-29 | 43.03 | 43.31 | 41.99 | 43.16 | -0.139% | 14,231 | +1.390% | |
| 2026-06-26 | 42.79 | 43.33 | 42.34 | 43.22 | +1.218% | 129,586 | +1.249% | |
| 2026-06-25 | 43.09 | 43.09 | 42.16 | 42.70 | -0.721% | 12,858 | +2.482% | |
| 2026-06-24 | 42.44 | 43.16 | 42.40 | 43.01 | +1.582% | 18,919 | +1.744% | |
| 2026-06-23 | 42.00 | 42.38 | 40.74 | 42.34 | +1.292% | 28,145 | +3.354% | |
| 2026-06-22 | 41.40 | 41.80 | 41.08 | 41.80 | +0.264% | 17,559 | +4.689% | |
| 2026-06-18 | 41.89 | 41.89 | 41.16 | 41.69 | +1.238% | 28,885 | +4.965% | |
| 2026-06-17 | 41.90 | 42.27 | 40.87 | 41.18 | -1.530% | 17,574 | +6.265% | |
| 2026-06-16 | 41.51 | 42.21 | 41.48 | 41.82 | +1.137% | 13,161 | +4.639% | |
| 2026-06-15 | 42.71 | 42.71 | 41.19 | 41.35 | -3.094% | 12,329 | +5.828% | |
| 2026-06-12 | 42.00 | 43.00 | 42.00 | 42.67 | +0.637% | 8,511 | +2.554% | |
| 2026-06-11 | 43.44 | 43.44 | 42.01 | 42.40 | -1.441% | 12,761 | +3.208% | |
| 2026-06-10 | 42.02 | 43.27 | 42.00 | 43.02 | +3.042% | 22,550 | +1.720% | |
| 2026-06-09 | 41.60 | 41.85 | 41.40 | 41.75 | +2.706% | 16,855 | +4.814% | |
| 2026-06-08 | 40.69 | 41.16 | 40.65 | 40.65 | -0.587% | 10,646 | +7.651% | |
| 2026-06-05 | 40.01 | 41.37 | 39.99 | 40.89 | +1.996% | 21,970 | +7.019% | |
| 2026-06-04 | 39.47 | 40.37 | 39.26 | 40.09 | +2.584% | 15,129 | +9.154% | |
| 2026-06-03 | 39.60 | 39.73 | 39.00 | 39.08 | -2.955% | 18,561 | +11.975% | |
| 2026-06-02 | 40.74 | 40.85 | 40.27 | 40.27 | -1.105% | 9,488 | +8.667% | |
| 2026-06-01 | 40.72 | 40.90 | 40.72 | 40.72 | +0.025% | 11,948 | +7.466% | |
| 2026-05-29 | 41.15 | 41.60 | 40.71 | 40.71 | -2.045% | 8,235 | +7.492% | |
| 2026-05-28 | 41.08 | 41.56 | 41.08 | 41.56 | +0.654% | 10,009 | +5.294% | |
| 2026-05-27 | 41.05 | 41.29 | 40.88 | 41.29 | +1.574% | 8,372 | +5.982% | |
| 2026-05-26 | 41.22 | 41.22 | 40.55 | 40.65 | -0.854% | 8,276 | +7.651% | |
| 2026-05-22 | 41.60 | 41.60 | 39.76 | 41.00 | -0.510% | 10,914 | +6.732% | |
| 2026-05-21 | 39.90 | 41.24 | 39.90 | 41.21 | +2.436% | 13,186 | +6.188% | |
| 2026-05-20 | 40.60 | 40.76 | 40.02 | 40.23 | +1.335% | 12,322 | +8.775% | |
| 2026-05-19 | 39.60 | 40.33 | 39.60 | 39.70 | +0.101% | 8,425 | +10.227% | |
| 2026-05-18 | 39.72 | 39.74 | 39.65 | 39.66 | +0.152% | 7,094 | +10.338% | |
| 2026-05-15 | 39.78 | 40.03 | 39.60 | 39.60 | -1.247% | 11,807 | +10.505% | |
| 2026-05-14 | 40.60 | 40.60 | 40.10 | 40.10 | +0.175% | 7,641 | +9.127% | |
| 2026-05-13 | 39.90 | 40.17 | 39.61 | 40.03 | +0.150% | 10,488 | +9.318% | |
| 2026-05-12 | 39.96 | 40.65 | 39.86 | 39.97 | +0.025% | 9,918 | +9.482% | |
| 2026-05-11 | 40.61 | 40.61 | 39.81 | 39.96 | -2.322% | 9,901 | +9.510% | |
| 2026-05-08 | 41.10 | 41.44 | 40.25 | 40.91 | -0.968% | 7,824 | +6.967% | |
| 2026-05-07 | 41.26 | 41.66 | 40.81 | 41.31 | -0.145% | 13,529 | +5.931% | Div $0.290 |
| 2026-05-06 | 40.64 | 41.77 | 40.57 | 41.37 | +1.771% | 15,072 | +5.777% | |
| 2026-05-05 | 40.50 | 40.65 | 40.50 | 40.65 | +0.868% | 6,136 | +7.651% | |
| 2026-05-04 | 40.58 | 40.58 | 39.50 | 40.30 | -1.201% | 11,267 | +8.586% | |
| 2026-05-01 | 40.58 | 41.08 | 40.58 | 40.79 | +0.369% | 10,813 | +7.281% | |
| 2026-04-30 | 41.05 | 42.28 | 40.64 | 40.64 | -2.096% | 7,948 | +7.677% | |
| 2026-04-29 | 41.54 | 41.97 | 40.98 | 41.51 | -1.120% | 8,675 | +5.420% | |
| 2026-04-28 | 41.14 | 42.30 | 41.14 | 41.98 | +2.042% | 11,022 | +4.240% | |
| 2026-04-27 | 41.26 | 41.88 | 41.05 | 41.14 | -0.844% | 64,377 | +6.368% | |
| 2026-04-24 | 40.72 | 41.95 | 40.68 | 41.49 | +1.195% | 6,366 | +5.471% | |
| 2026-04-23 | 41.51 | 42.31 | 41.00 | 41.00 | -0.966% | 82,197 | +6.732% | |
| 2026-04-22 | 41.19 | 41.75 | 41.19 | 41.40 | -0.361% | 37,073 | +5.700% | |
| 2026-04-21 | 41.53 | 41.67 | 41.41 | 41.55 | -0.407% | 13,549 | +5.319% | |
| 2026-04-20 | 41.76 | 42.02 | 41.63 | 41.72 | +2.055% | 13,891 | +4.890% | |
| 2026-04-17 | 40.57 | 41.15 | 40.57 | 40.88 | +1.869% | 7,954 | +7.045% | |
| 2026-04-16 | 39.81 | 40.13 | 39.51 | 40.13 | +0.100% | 8,385 | +9.046% | |
| 2026-04-15 | 40.33 | 40.54 | 39.78 | 40.09 | -0.816% | 7,677 | +9.154% | |
| 2026-04-14 | 40.53 | 40.63 | 40.30 | 40.42 | -1.004% | 6,576 | +8.263% | |
| 2026-04-13 | 40.59 | 41.00 | 40.47 | 40.83 | +0.443% | 12,616 | +7.176% | |
| 2026-04-10 | 41.26 | 41.26 | 40.43 | 40.65 | -2.001% | 5,927 | +7.651% | |
| 2026-04-09 | 40.15 | 41.51 | 40.15 | 41.48 | +2.344% | 16,709 | +5.497% | |
| 2026-04-08 | 40.24 | 40.96 | 39.98 | 40.53 | +2.868% | 16,450 | +7.969% | |
| 2026-04-07 | 39.67 | 39.94 | 39.06 | 39.40 | -0.278% | 12,071 | +11.066% | |
| 2026-04-06 | 39.07 | 39.93 | 37.66 | 39.51 | +0.330% | 6,474 | +10.757% | |
| 2026-04-02 | 38.37 | 39.71 | 38.37 | 39.38 | +1.968% | 9,120 | +11.122% | |
| 2026-04-01 | 38.45 | 39.27 | 37.64 | 38.62 | +0.078% | 10,091 | +13.309% | |
| 2026-03-31 | 39.67 | 39.84 | 38.28 | 38.59 | -1.304% | 11,833 | +13.397% | |
| 2026-03-30 | 38.13 | 39.39 | 38.13 | 39.10 | +2.544% | 13,543 | +11.918% | |
| 2026-03-27 | 38.53 | 38.53 | 37.39 | 38.13 | -1.929% | 12,309 | +14.765% | |
| 2026-03-26 | 38.95 | 39.77 | 38.69 | 38.88 | -0.690% | 5,046 | +12.551% | |
| 2026-03-25 | 39.66 | 39.98 | 38.70 | 39.15 | -0.128% | 9,983 | +11.775% | |
| 2026-03-24 | 39.36 | 39.99 | 38.55 | 39.20 | -1.705% | 11,116 | +11.633% | |
| 2026-03-23 | 37.73 | 39.88 | 37.73 | 39.88 | +7.667% | 15,832 | +9.729% | |
| 2026-03-20 | 37.70 | 38.23 | 36.66 | 37.04 | -1.751% | 37,406 | +18.143% | |
| 2026-03-19 | 37.80 | 38.30 | 37.51 | 37.70 | -0.080% | 10,199 | +16.074% | |
| 2026-03-18 | 37.83 | 38.29 | 37.50 | 37.73 | -1.488% | 18,344 | +15.982% | |
| 2026-03-17 | 38.57 | 38.90 | 38.30 | 38.30 | -1.795% | 15,539 | +14.256% | |
| 2026-03-16 | 38.29 | 39.00 | 37.95 | 39.00 | +1.854% | 8,218 | +12.205% | |
| 2026-03-13 | 39.93 | 39.95 | 38.01 | 38.29 | -2.421% | 12,983 | +14.286% | |
| 2026-03-12 | 38.12 | 39.40 | 37.90 | 39.24 | +1.474% | 11,408 | +11.519% | |
| 2026-03-11 | 38.84 | 39.04 | 38.53 | 38.67 | -1.074% | 8,765 | +13.163% | |
| 2026-03-10 | 39.36 | 39.86 | 38.80 | 39.09 | -0.913% | 13,183 | +11.947% | |
| 2026-03-09 | 38.88 | 40.07 | 37.89 | 39.45 | -0.025% | 15,417 | +10.925% | |
| 2026-03-06 | 39.05 | 39.46 | 38.58 | 39.46 | -0.854% | 17,361 | +10.897% | |
| 2026-03-05 | 40.50 | 40.50 | 39.01 | 39.80 | -1.898% | 10,602 | +9.950% | |
| 2026-03-04 | 40.09 | 40.97 | 40.09 | 40.57 | +1.122% | 14,840 | +7.863% | |
| 2026-03-03 | 39.60 | 40.67 | 39.51 | 40.12 | +0.075% | 10,577 | +9.073% | |
| 2026-03-02 | 39.50 | 40.69 | 39.50 | 40.09 | +1.468% | 11,896 | +9.154% | |
| 2026-02-27 | 40.65 | 41.00 | 39.51 | 39.51 | -3.939% | 19,899 | +10.757% | |
| 2026-02-26 | 41.19 | 41.53 | 40.10 | 41.13 | -0.315% | 12,800 | +6.394% | |
| 2026-02-25 | 40.68 | 41.26 | 40.68 | 41.26 | +1.177% | 5,171 | +6.059% | |
| 2026-02-24 | 40.80 | 40.80 | 40.78 | 40.78 | -0.025% | 4,444 | +7.308% | |
| 2026-02-23 | 41.62 | 41.88 | 40.79 | 40.79 | -2.626% | 16,249 | +7.281% | |
| 2026-02-20 | 41.99 | 42.28 | 41.89 | 41.89 | -0.191% | 6,239 | +4.464% | |
| 2026-02-19 | 41.63 | 41.97 | 41.50 | 41.97 | +1.035% | 7,576 | +4.265% | |
| 2026-02-18 | 41.68 | 42.21 | 41.54 | 41.54 | -0.336% | 8,015 | +5.344% | |
| 2026-02-17 | 42.08 | 42.33 | 41.64 | 41.68 | -0.951% | 8,347 | +4.990% | |
| 2026-02-13 | 41.90 | 42.41 | 41.90 | 42.08 | +0.071% | 4,914 | +3.992% | |
| 2026-02-12 | 42.09 | 42.09 | 41.40 | 42.05 | +0.815% | 9,070 | +4.067% | |
| 2026-02-11 | 41.92 | 42.17 | 41.71 | 41.71 | +0.337% | 8,365 | +4.915% | |
| 2026-02-10 | 42.35 | 42.35 | 41.57 | 41.57 | -0.264% | 12,239 | +5.268% | |
| 2026-02-09 | 42.05 | 42.29 | 41.11 | 41.68 | -1.419% | 8,261 | +4.990% | |
| 2026-02-06 | 43.00 | 43.00 | 42.28 | 42.28 | -1.903% | 11,072 | +3.500% | Div $0.290 |
| 2026-02-05 | 42.55 | 43.78 | 42.52 | 43.10 | +1.483% | 7,813 | +1.531% | |
| 2026-02-04 | 41.46 | 43.15 | 41.46 | 42.47 | -0.211% | 7,108 | +3.037% | |
| 2026-02-03 | 42.73 | 42.73 | 41.87 | 42.56 | -0.398% | 8,454 | +2.820% | |
| 2026-02-02 | 41.63 | 43.50 | 41.63 | 42.73 | +1.787% | 14,849 | +2.410% | |
| 2026-01-30 | 40.83 | 42.66 | 40.80 | 41.98 | +1.918% | 17,818 | +4.240% | |
| 2026-01-29 | 39.48 | 41.19 | 39.48 | 41.19 | +3.963% | 10,470 | +6.239% | |
| 2026-01-28 | 40.10 | 40.10 | 39.50 | 39.62 | -2.125% | 12,215 | +10.449% | |
| 2026-01-27 | 40.89 | 41.25 | 40.44 | 40.48 | -1.268% | 6,147 | +8.103% | |
| 2026-01-26 | 41.49 | 41.91 | 41.00 | 41.00 | -1.324% | 10,890 | +6.732% | |
| 2026-01-23 | 41.79 | 42.15 | 41.55 | 41.55 | -4.833% | 6,942 | +5.319% | |
| 2026-01-22 | 42.15 | 43.66 | 42.15 | 43.66 | +0.530% | 13,143 | +0.229% | |
| 2026-01-21 | 42.00 | 43.44 | 41.96 | 43.43 | +4.424% | 15,485 | +0.760% | |
| 2026-01-20 | 41.21 | 42.39 | 41.21 | 41.59 | -0.976% | 10,060 | +5.218% | |
| 2026-01-16 | 42.02 | 42.06 | 41.77 | 42.00 | -0.615% | 8,820 | +4.190% | |
| 2026-01-15 | 41.41 | 42.26 | 41.19 | 42.26 | +1.562% | 8,793 | +3.549% | |
| 2026-01-14 | 40.86 | 41.61 | 40.86 | 41.61 | +1.587% | 6,882 | +5.167% | |
| 2026-01-13 | 40.84 | 41.17 | 40.84 | 40.96 | -1.230% | 5,914 | +6.836% | |
| 2026-01-12 | 41.27 | 41.47 | 40.93 | 41.47 | -0.217% | 5,274 | +5.522% | |
| 2026-01-09 | 41.65 | 43.00 | 41.24 | 41.56 | -0.669% | 13,663 | +5.294% | |
| 2026-01-08 | 41.70 | 41.90 | 41.70 | 41.84 | +3.130% | 4,990 | +4.589% | |
| 2026-01-07 | 40.73 | 40.87 | 40.57 | 40.57 | -0.637% | 5,744 | +7.863% | |
| 2026-01-06 | 40.83 | 41.01 | 40.47 | 40.83 | -0.778% | 14,555 | +7.176% | |
| 2026-01-05 | 41.55 | 41.75 | 40.74 | 41.15 | +0.734% | 7,903 | +6.343% | |
| 2026-01-02 | 41.18 | 41.18 | 40.50 | 40.85 | -0.777% | 5,555 | +7.124% | |
| 2025-12-31 | 41.54 | 41.69 | 41.03 | 41.17 | -0.459% | 7,818 | +6.291% | |
| 2025-12-30 | 41.72 | 41.85 | 41.30 | 41.36 | -1.336% | 5,142 | +5.803% | |
| 2025-12-29 | 41.84 | 41.92 | 41.63 | 41.92 | -0.593% | 5,484 | +4.389% | |
| 2025-12-26 | 42.29 | 42.51 | 42.17 | 42.17 | +0.024% | 4,670 | +3.770% | |
| 2025-12-24 | 42.63 | 42.69 | 41.98 | 42.16 | -0.166% | 7,906 | +3.795% | |
| 2025-12-23 | 42.13 | 43.17 | 42.13 | 42.23 | -0.354% | 7,989 | +3.623% | |
| 2025-12-22 | 43.22 | 43.33 | 42.35 | 42.38 | -1.944% | 11,159 | +3.256% | |
| 2025-12-19 | 43.73 | 43.73 | 42.87 | 43.22 | -1.324% | 36,914 | +1.249% | |
| 2025-12-18 | 43.80 | 44.07 | 43.41 | 43.80 | -0.046% | 16,071 | -0.091% | |
| 2025-12-17 | 43.82 | 44.01 | 42.30 | 43.82 | -0.137% | 13,378 | -0.137% | |
| 2025-12-16 | 43.66 | 44.22 | 43.30 | 43.88 | +1.199% | 17,622 | -0.273% | |
| 2025-12-15 | 43.27 | 43.67 | 42.65 | 43.36 | +0.978% | 12,820 | +0.923% | |
| 2025-12-12 | 42.83 | 43.22 | 42.83 | 42.94 | +0.727% | 12,489 | +1.910% | |
| 2025-12-11 | 42.47 | 43.24 | 42.43 | 42.63 | +0.188% | 15,806 | +2.651% | |
| 2025-12-10 | 41.03 | 43.03 | 41.03 | 42.55 | +4.085% | 30,019 | +2.844% | |
| 2025-12-09 | 40.98 | 41.19 | 40.82 | 40.88 | +0.727% | 10,705 | +7.045% | |
| 2025-12-08 | 41.01 | 41.01 | 40.45 | 40.59 | +0.160% | 11,646 | +7.823% | |
| 2025-12-05 | 40.11 | 40.62 | 39.80 | 40.52 | +2.582% | 15,435 | +7.996% | |
| 2025-12-04 | 39.72 | 40.34 | 39.48 | 39.50 | -1.496% | 20,075 | +10.785% | |
| 2025-12-03 | 40.00 | 40.63 | 39.92 | 40.10 | +0.300% | 33,740 | +9.127% | |
| 2025-12-02 | 40.49 | 40.84 | 39.98 | 39.98 | -2.321% | 15,870 | +9.455% | |
| 2025-12-01 | 40.92 | 40.93 | 40.54 | 40.93 | -0.049% | 6,293 | +6.914% | |
| 2025-11-28 | 40.68 | 41.15 | 40.65 | 40.95 | +0.763% | 11,863 | +6.862% | |
| 2025-11-26 | 40.88 | 40.95 | 40.50 | 40.64 | -1.047% | 9,567 | +7.677% | |
| 2025-11-25 | 40.90 | 41.43 | 40.77 | 41.07 | +2.470% | 12,431 | +6.550% | |
| 2025-11-24 | 40.43 | 40.43 | 40.00 | 40.08 | -0.546% | 8,326 | +9.182% | |
| 2025-11-21 | 39.05 | 40.58 | 38.82 | 40.30 | +3.280% | 21,660 | +8.586% | |
| 2025-11-20 | 39.33 | 40.00 | 38.95 | 39.02 | +0.283% | 10,631 | +12.148% | |
| 2025-11-19 | 38.99 | 39.29 | 38.84 | 38.91 | +0.051% | 11,813 | +12.465% | |
| 2025-11-18 | 39.70 | 39.70 | 38.89 | 38.89 | -0.103% | 9,336 | +12.522% | |
| 2025-11-17 | 39.50 | 39.60 | 38.93 | 38.93 | -2.333% | 15,830 | +12.407% | |
| 2025-11-14 | 39.98 | 39.98 | 39.45 | 39.86 | -0.549% | 9,204 | +9.784% | |
| 2025-11-13 | 39.99 | 40.27 | 39.71 | 40.08 | +0.075% | 14,585 | +9.182% | |
| 2025-11-12 | 39.63 | 40.69 | 39.63 | 40.05 | -0.348% | 13,583 | +9.263% | |
| 2025-11-11 | 40.31 | 40.80 | 40.19 | 40.19 | -1.034% | 14,070 | +8.883% | |
| 2025-11-10 | 41.05 | 41.05 | 40.13 | 40.61 | -1.048% | 11,438 | +7.757% | |
| 2025-11-07 | 37.90 | 41.21 | 37.73 | 41.04 | +7.972% | 50,148 | +6.628% | |
| 2025-11-06 | 37.81 | 38.01 | 37.34 | 38.01 | +0.105% | 10,996 | +15.128% | Div $0.280 |
| 2025-11-05 | 38.98 | 39.13 | 37.82 | 37.97 | -1.505% | 42,890 | +15.249% | |
| 2025-11-04 | 38.16 | 38.86 | 38.16 | 38.55 | +0.705% | 6,884 | +13.515% | |
| 2025-11-03 | 38.10 | 38.28 | 37.81 | 38.28 | -1.060% | 6,886 | +14.316% | |
| 2025-10-31 | 38.35 | 38.98 | 37.77 | 38.69 | +0.808% | 7,883 | +13.104% | |
| 2025-10-30 | 38.18 | 38.56 | 38.18 | 38.38 | -0.389% | 4,985 | +14.018% | |
| 2025-10-29 | 38.96 | 38.96 | 38.02 | 38.53 | -1.230% | 12,044 | +13.574% | |
| 2025-10-28 | 38.87 | 39.52 | 38.87 | 39.01 | 0.000% | 10,538 | +12.176% | |
| 2025-10-27 | 39.36 | 40.52 | 38.69 | 39.01 | -0.889% | 9,233 | +12.176% | |
| 2025-10-24 | 39.44 | 39.44 | 38.78 | 39.36 | +1.157% | 4,922 | +11.179% | |
| 2025-10-23 | 39.02 | 39.26 | 38.80 | 38.91 | -1.990% | 8,289 | +12.465% | |
| 2025-10-22 | 38.66 | 40.30 | 38.66 | 39.70 | +3.359% | 16,313 | +10.227% | |
| 2025-10-21 | 38.55 | 38.80 | 38.34 | 38.41 | -0.980% | 8,219 | +13.929% | |
| 2025-10-20 | 37.77 | 38.81 | 37.77 | 38.79 | +2.946% | 13,014 | +12.813% | |
| 2025-10-17 | 37.39 | 38.05 | 37.39 | 37.68 | +0.776% | 11,414 | +16.136% | |
| 2025-10-16 | 37.76 | 37.88 | 37.35 | 37.39 | -2.908% | 16,985 | +17.037% | |
| 2025-10-15 | 38.99 | 38.99 | 37.97 | 38.51 | -1.130% | 10,867 | +13.633% | |
| 2025-10-14 | 37.83 | 39.18 | 37.72 | 38.95 | +1.618% | 10,048 | +12.349% | |
| 2025-10-13 | 38.20 | 38.46 | 37.85 | 38.33 | +1.996% | 13,806 | +14.166% | |
| 2025-10-10 | 38.73 | 39.13 | 37.50 | 37.58 | -2.894% | 15,530 | +16.445% | |
| 2025-10-09 | 39.69 | 39.69 | 38.70 | 38.70 | -2.494% | 10,604 | +13.075% | |
| 2025-10-08 | 39.84 | 40.04 | 39.34 | 39.69 | +0.253% | 11,393 | +10.254% | |
| 2025-10-07 | 39.90 | 40.21 | 39.59 | 39.59 | -0.652% | 12,956 | +10.533% | |
| 2025-10-06 | 40.29 | 40.63 | 39.72 | 39.85 | -0.475% | 16,034 | +9.812% | |
| 2025-10-03 | 40.10 | 40.74 | 39.51 | 40.04 | +1.496% | 11,496 | +9.291% | |
| 2025-10-02 | 40.01 | 40.03 | 39.37 | 39.45 | -1.053% | 15,244 | +10.925% | |
| 2025-10-01 | 39.46 | 40.20 | 39.00 | 39.87 | -0.125% | 20,481 | +9.757% | |
| 2025-09-30 | 39.47 | 40.17 | 39.37 | 39.92 | +1.063% | 19,218 | +9.619% | |
| 2025-09-29 | 40.56 | 40.56 | 39.35 | 39.50 | -2.781% | 15,669 | +10.785% | |
| 2025-09-26 | 41.00 | 41.25 | 40.60 | 40.63 | -0.806% | 26,279 | +7.704% | |
| 2025-09-25 | 40.60 | 41.26 | 40.60 | 40.96 | -0.098% | 9,035 | +6.836% | |
| 2025-09-24 | 41.00 | 41.38 | 40.82 | 41.00 | +0.712% | 15,567 | +6.732% | |
| 2025-09-23 | 41.63 | 41.63 | 40.64 | 40.71 | -2.092% | 13,114 | +7.492% | |
| 2025-09-22 | 41.18 | 41.58 | 40.87 | 41.58 | +0.873% | 15,215 | +5.243% | |
| 2025-09-19 | 42.35 | 42.35 | 40.60 | 41.22 | -2.668% | 72,224 | +6.162% | |
| 2025-09-18 | 41.31 | 42.83 | 41.03 | 42.35 | +2.766% | 26,235 | +3.329% | |
| 2025-09-17 | 41.08 | 42.61 | 40.82 | 41.21 | +0.586% | 25,696 | +6.188% | |
| 2025-09-16 | 41.42 | 41.42 | 40.68 | 40.97 | -1.408% | 14,740 | +6.810% | |
| 2025-09-15 | 41.69 | 41.95 | 41.16 | 41.55 | +0.253% | 11,297 | +5.306% | |
| 2025-09-12 | 41.76 | 41.95 | 41.43 | 41.45 | -1.847% | 10,228 | +5.573% | |
| 2025-09-11 | 41.85 | 42.23 | 41.53 | 42.23 | +1.405% | 10,171 | +3.623% | |
| 2025-09-10 | 41.20 | 41.99 | 41.20 | 41.65 | -0.275% | 13,125 | +5.079% | |
| 2025-09-09 | 41.71 | 41.96 | 41.60 | 41.76 | -0.215% | 14,468 | +4.789% | |
| 2025-09-08 | 42.20 | 42.20 | 41.25 | 41.85 | -0.829% | 10,944 | +4.564% | |
| 2025-09-05 | 42.53 | 42.75 | 41.98 | 42.20 | -0.542% | 10,986 | +3.697% | |
| 2025-09-04 | 42.44 | 42.62 | 42.08 | 42.43 | +0.213% | 13,044 | +3.135% | |
| 2025-09-03 | 42.12 | 42.57 | 42.10 | 42.34 | +0.379% | 13,035 | +3.354% | |
| 2025-09-02 | 42.09 | 42.79 | 41.95 | 42.18 | -1.241% | 14,233 | +3.746% | |
| 2025-08-29 | 42.81 | 42.81 | 42.49 | 42.71 | -0.234% | 15,911 | +2.458% | |
| 2025-08-28 | 42.67 | 42.89 | 42.49 | 42.81 | +0.955% | 15,152 | +2.219% | |
| 2025-08-27 | 42.17 | 42.54 | 41.40 | 42.41 | +0.581% | 32,569 | +3.195% | |
| 2025-08-26 | 41.83 | 42.75 | 41.83 | 42.16 | +1.322% | 21,474 | +3.795% | |
| 2025-08-25 | 41.70 | 42.38 | 41.39 | 41.61 | -1.817% | 9,709 | +5.167% | |
| 2025-08-22 | 40.34 | 42.78 | 40.34 | 42.38 | +6.216% | 27,964 | +3.256% | |
| 2025-08-21 | 40.07 | 40.57 | 39.66 | 39.90 | -0.200% | 19,802 | +9.674% | |
| 2025-08-20 | 40.21 | 40.71 | 39.72 | 39.98 | +0.478% | 17,655 | +9.455% | |
| 2025-08-19 | 40.49 | 41.29 | 39.28 | 39.79 | -1.680% | 30,320 | +9.977% | |
| 2025-08-18 | 40.16 | 40.97 | 40.16 | 40.47 | +0.822% | 14,781 | +8.129% | |
| 2025-08-15 | 41.40 | 41.40 | 39.64 | 40.14 | -2.714% | 14,890 | +9.018% | |
| 2025-08-14 | 40.86 | 41.26 | 40.56 | 41.26 | +0.243% | 10,841 | +6.059% | |
| 2025-08-13 | 40.57 | 41.46 | 40.57 | 41.16 | +2.033% | 17,638 | +6.317% | |
| 2025-08-12 | 38.96 | 40.57 | 38.96 | 40.34 | +4.023% | 20,585 | +8.478% | |
| 2025-08-11 | 38.44 | 39.31 | 37.22 | 38.78 | +0.884% | 10,516 | +12.842% | |
| 2025-08-08 | 38.42 | 38.75 | 38.42 | 38.44 | +0.497% | 4,559 | +13.840% | |
| 2025-08-07 | 38.93 | 38.93 | 36.72 | 38.25 | -2.423% | 17,366 | +14.405% | Div $0.500 |
| 2025-08-06 | 39.20 | 39.96 | 39.07 | 39.20 | +0.333% | 12,541 | +11.633% | |
| 2025-08-05 | 38.10 | 39.35 | 38.10 | 39.07 | +0.644% | 15,882 | +12.004% | |
| 2025-08-04 | 38.00 | 39.27 | 38.00 | 38.82 | +2.590% | 19,002 | +12.725% | |
| 2025-08-01 | 38.92 | 38.92 | 37.50 | 37.84 | -3.198% | 18,572 | +15.645% | |
| 2025-07-31 | 39.50 | 39.50 | 38.70 | 39.09 | -1.809% | 13,385 | +11.947% | |
| 2025-07-30 | 40.70 | 41.35 | 39.26 | 39.81 | -1.412% | 19,866 | +9.922% | |
| 2025-07-29 | 40.77 | 40.77 | 40.23 | 40.38 | +0.149% | 9,706 | +8.370% | |
| 2025-07-28 | 41.26 | 41.26 | 40.17 | 40.32 | -1.802% | 10,623 | +8.532% | |
| 2025-07-25 | 41.61 | 41.61 | 40.51 | 41.06 | -1.535% | 12,031 | +6.576% | |
| 2025-07-24 | 41.56 | 41.94 | 41.46 | 41.70 | +0.144% | 15,233 | +4.940% | |
| 2025-07-23 | 41.89 | 41.89 | 41.06 | 41.64 | +0.823% | 8,925 | +5.091% | |
| 2025-07-22 | 41.75 | 42.03 | 41.30 | 41.30 | -0.888% | 14,437 | +5.956% | |
| 2025-07-21 | 41.20 | 41.73 | 41.20 | 41.67 | +1.709% | 10,961 | +5.016% | |
| 2025-07-18 | 41.95 | 41.95 | 40.97 | 40.97 | -1.727% | 16,105 | +6.810% | |
| 2025-07-17 | 41.75 | 41.99 | 41.35 | 41.69 | +0.944% | 16,598 | +4.965% | |
| 2025-07-16 | 40.91 | 41.78 | 40.38 | 41.30 | +1.599% | 12,635 | +5.956% | |
| 2025-07-15 | 42.43 | 42.49 | 40.65 | 40.65 | -4.353% | 13,058 | +7.651% | |
| 2025-07-14 | 41.18 | 42.73 | 41.18 | 42.50 | +0.759% | 11,248 | +2.965% | |
| 2025-07-11 | 42.81 | 42.81 | 41.95 | 42.18 | -1.610% | 11,968 | +3.746% | |
| 2025-07-10 | 42.63 | 43.29 | 42.63 | 42.87 | +0.445% | 8,273 | +2.076% | |
| 2025-07-09 | 42.03 | 42.87 | 42.03 | 42.68 | +0.424% | 14,722 | +2.530% | |
| 2025-07-08 | 42.99 | 43.25 | 41.58 | 42.50 | +0.711% | 21,042 | +2.965% | |
| 2025-07-07 | 42.79 | 43.06 | 42.01 | 42.20 | -1.746% | 15,225 | +3.697% | |
| 2025-07-03 | 41.58 | 42.95 | 41.58 | 42.95 | +3.569% | 13,000 | +1.886% | |
| 2025-07-02 | 41.36 | 41.48 | 41.11 | 41.47 | +0.753% | 18,651 | +5.522% | |
| 2025-07-01 | 39.14 | 41.74 | 39.14 | 41.16 | +4.520% | 51,606 | +6.317% | |
| 2025-06-30 | 39.37 | 39.73 | 39.29 | 39.38 | -0.165% | 11,355 | +11.122% | |
| 2025-06-27 | 39.46 | 39.93 | 39.44 | 39.45 | -0.089% | 35,582 | +10.939% | |
| 2025-06-26 | 38.83 | 39.49 | 38.57 | 39.48 | +1.831% | 8,249 | +10.841% | |
| 2025-06-25 | 38.76 | 39.06 | 38.61 | 38.77 | -1.273% | 10,584 | +12.871% | |
| 2025-06-24 | 38.89 | 39.62 | 38.89 | 39.27 | +1.368% | 13,731 | +11.434% | |
| 2025-06-23 | 38.05 | 38.80 | 38.05 | 38.74 | +1.493% | 20,151 | +12.958% | |
| 2025-06-20 | 38.02 | 38.27 | 37.94 | 38.17 | +0.712% | 22,025 | +14.645% | |
| 2025-06-18 | 37.78 | 38.14 | 37.71 | 37.90 | +0.238% | 14,661 | +15.462% | |
| 2025-06-17 | 37.85 | 37.97 | 37.63 | 37.81 | -0.290% | 13,598 | +15.737% | |
| 2025-06-16 | 38.05 | 38.25 | 37.73 | 37.92 | -0.420% | 18,599 | +15.401% | |
| 2025-06-13 | 38.48 | 38.87 | 37.91 | 38.08 | -2.434% | 15,561 | +14.916% | |
| 2025-06-12 | 38.48 | 39.07 | 38.07 | 39.03 | +0.103% | 15,561 | +12.119% | |
| 2025-06-11 | 38.56 | 39.38 | 38.25 | 38.99 | +0.593% | 30,496 | +12.234% | |
| 2025-06-10 | 38.45 | 39.45 | 38.31 | 38.76 | +1.175% | 23,597 | +12.900% | |
| 2025-06-09 | 38.40 | 38.84 | 37.63 | 38.31 | -0.156% | 16,949 | +14.226% | |
| 2025-06-06 | 38.17 | 38.40 | 37.91 | 38.37 | +1.858% | 13,497 | +14.047% | |
| 2025-06-05 | 37.59 | 38.02 | 37.36 | 37.67 | -0.842% | 15,047 | +16.167% | |
| 2025-06-04 | 38.11 | 38.31 | 37.99 | 37.99 | -1.325% | 14,151 | +15.188% | |
| 2025-06-03 | 38.34 | 38.98 | 38.31 | 38.50 | +0.865% | 8,537 | +13.662% | |
| 2025-06-02 | 38.14 | 38.69 | 37.95 | 38.17 | -0.625% | 10,978 | +14.645% | |
| 2025-05-30 | 38.66 | 39.01 | 38.41 | 38.41 | -1.614% | 11,613 | +13.929% | |
| 2025-05-29 | 38.51 | 39.27 | 38.51 | 39.04 | +1.403% | 7,232 | +12.090% | |
| 2025-05-28 | 39.13 | 39.13 | 37.50 | 38.50 | -2.210% | 39,421 | +13.662% | |
| 2025-05-27 | 38.82 | 39.82 | 38.82 | 39.37 | +1.916% | 15,995 | +11.151% | |
| 2025-05-23 | 37.95 | 38.88 | 37.85 | 38.63 | +0.338% | 13,721 | +13.280% | |
| 2025-05-22 | 38.84 | 39.28 | 38.50 | 38.50 | -1.509% | 12,334 | +13.662% | |
| 2025-05-21 | 39.96 | 39.96 | 38.92 | 39.09 | -3.002% | 14,501 | +11.947% | |
| 2025-05-20 | 40.87 | 40.87 | 40.23 | 40.30 | -0.983% | 10,791 | +8.586% | |
| 2025-05-19 | 40.10 | 40.73 | 40.09 | 40.70 | +0.942% | 16,048 | +7.518% | |
| 2025-05-16 | 40.86 | 41.19 | 40.32 | 40.32 | -1.514% | 21,017 | +8.532% | |
| 2025-05-15 | 40.14 | 41.11 | 40.14 | 40.94 | +1.037% | 12,586 | +6.888% | |
| 2025-05-14 | 40.37 | 40.70 | 40.02 | 40.52 | -0.418% | 43,396 | +7.996% | |
| 2025-05-13 | 40.73 | 40.94 | 40.50 | 40.69 | +0.968% | 11,110 | +7.545% | |
| 2025-05-12 | 40.69 | 41.40 | 40.30 | 40.30 | +1.205% | 17,194 | +8.586% | |
| 2025-05-09 | 39.84 | 40.10 | 39.73 | 39.82 | 0.000% | 10,072 | +9.895% |