FULTP
Fulton Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A
stockNASDAQ
At CloseOct 2, 2026
17.20USD0.000%(0.00)7,964
Pre-marketOct 2, 2026 8:36:30 AM EDT
17.29USD+0.523%(+0.09)
FULTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.29 | 17.42 | 17.08 | 17.20 | -0.521% | 13,766 | 0.000% | |
| 2026-10-01 | 16.96 | 17.29 | 16.96 | 17.29 | +0.407% | 5,728 | -0.521% | |
| 2026-09-30 | 17.21 | 17.42 | 16.91 | 17.22 | -0.864% | 20,434 | -0.116% | Div $0.320 |
| 2026-09-29 | 17.43 | 17.43 | 17.36 | 17.37 | +0.115% | 8,253 | -0.979% | |
| 2026-09-28 | 17.44 | 17.44 | 17.21 | 17.35 | -0.488% | 6,800 | -0.865% | |
| 2026-09-25 | 17.57 | 17.57 | 17.27 | 17.43 | -0.768% | 12,063 | -1.348% | |
| 2026-09-24 | 17.79 | 17.90 | 17.44 | 17.57 | -1.734% | 11,105 | -2.106% | |
| 2026-09-23 | 17.92 | 17.92 | 17.44 | 17.88 | +0.393% | 9,258 | -3.803% | |
| 2026-09-22 | 17.74 | 17.85 | 17.66 | 17.81 | -0.112% | 4,635 | -3.425% | |
| 2026-09-21 | 17.60 | 17.89 | 17.60 | 17.83 | +0.621% | 24,898 | -3.533% | |
| 2026-09-18 | 17.73 | 17.96 | 17.60 | 17.72 | -0.580% | 9,617 | -2.935% | |
| 2026-09-17 | 17.65 | 17.93 | 17.65 | 17.82 | +0.697% | 3,653 | -3.498% | |
| 2026-09-16 | 17.71 | 17.79 | 17.65 | 17.70 | -0.282% | 13,215 | -2.825% | |
| 2026-09-15 | 17.60 | 17.79 | 17.44 | 17.75 | -0.281% | 8,420 | -3.099% | |
| 2026-09-14 | 17.69 | 17.84 | 17.67 | 17.80 | -0.112% | 4,065 | -3.371% | |
| 2026-09-11 | 17.70 | 17.84 | 17.68 | 17.82 | +0.678% | 2,917 | -3.479% | |
| 2026-09-10 | 17.73 | 17.73 | 17.66 | 17.70 | -0.169% | 3,762 | -2.825% | |
| 2026-09-09 | 17.63 | 17.79 | 17.63 | 17.73 | +0.227% | 9,314 | -2.989% | |
| 2026-09-08 | 17.61 | 17.69 | 17.61 | 17.69 | +0.056% | 5,056 | -2.769% | |
| 2026-09-04 | 17.67 | 17.68 | 17.64 | 17.68 | -0.618% | 3,095 | -2.715% | |
| 2026-09-03 | 17.84 | 17.84 | 17.65 | 17.79 | +0.338% | 3,203 | -3.316% | |
| 2026-09-02 | 17.65 | 17.80 | 17.60 | 17.73 | 0.000% | 5,546 | -2.989% | |
| 2026-09-01 | 17.68 | 17.88 | 17.65 | 17.73 | -0.281% | 8,622 | -2.989% | |
| 2026-08-31 | 17.93 | 17.95 | 17.65 | 17.78 | -0.559% | 6,625 | -3.262% | |
| 2026-08-28 | 17.86 | 17.97 | 17.68 | 17.88 | -0.831% | 3,904 | -3.803% | |
| 2026-08-27 | 17.80 | 18.03 | 17.70 | 18.03 | +1.835% | 2,024 | -4.603% | |
| 2026-08-26 | 17.71 | 17.99 | 17.62 | 17.70 | -0.645% | 11,886 | -2.852% | |
| 2026-08-25 | 17.70 | 17.88 | 17.60 | 17.82 | +0.056% | 18,883 | -3.479% | |
| 2026-08-24 | 17.61 | 17.87 | 17.25 | 17.81 | +0.056% | 3,968 | -3.425% | |
| 2026-08-21 | 17.65 | 17.86 | 17.65 | 17.80 | +0.907% | 12,906 | -3.371% | |
| 2026-08-20 | 17.62 | 17.64 | 17.21 | 17.64 | +0.742% | 13,024 | -2.494% | |
| 2026-08-19 | 17.64 | 17.65 | 17.50 | 17.51 | -0.511% | 17,204 | -1.770% | |
| 2026-08-18 | 18.03 | 18.03 | 17.59 | 17.60 | -0.845% | 11,212 | -2.273% | |
| 2026-08-17 | 17.70 | 17.91 | 17.58 | 17.75 | +0.852% | 36,663 | -3.099% | |
| 2026-08-14 | 17.65 | 17.65 | 17.51 | 17.60 | +0.142% | 4,231 | -2.273% | |
| 2026-08-13 | 17.62 | 17.66 | 17.50 | 17.57 | +0.085% | 14,737 | -2.134% | |
| 2026-08-12 | 17.57 | 17.64 | 17.50 | 17.56 | -0.227% | 8,059 | -2.050% | |
| 2026-08-11 | 17.48 | 17.62 | 17.45 | 17.60 | +0.686% | 12,280 | -2.273% | |
| 2026-08-10 | 17.43 | 17.60 | 17.40 | 17.48 | -0.285% | 10,378 | -1.602% | |
| 2026-08-07 | 17.64 | 17.64 | 17.43 | 17.53 | -0.567% | 27,555 | -1.882% | |
| 2026-08-06 | 17.71 | 17.78 | 17.63 | 17.63 | -0.283% | 11,266 | -2.439% | |
| 2026-08-05 | 17.75 | 17.93 | 17.68 | 17.68 | -1.119% | 18,397 | -2.715% | |
| 2026-08-04 | 17.88 | 17.90 | 17.79 | 17.88 | +0.449% | 10,078 | -3.803% | |
| 2026-08-03 | 18.02 | 18.02 | 17.80 | 17.80 | -0.559% | 25,516 | -3.371% | |
| 2026-07-31 | 18.07 | 18.07 | 17.90 | 17.90 | -0.913% | 20,834 | -3.911% | |
| 2026-07-30 | 18.00 | 18.14 | 17.99 | 18.07 | +0.305% | 13,486 | -4.788% | |
| 2026-07-29 | 18.05 | 18.13 | 17.99 | 18.01 | -0.717% | 5,286 | -4.498% | |
| 2026-07-28 | 18.13 | 18.30 | 18.03 | 18.14 | -0.384% | 22,028 | -5.182% | |
| 2026-07-27 | 18.20 | 18.36 | 18.11 | 18.21 | -0.383% | 23,270 | -5.546% | |
| 2026-07-24 | 18.06 | 18.29 | 18.04 | 18.28 | +0.716% | 18,919 | -5.908% | |
| 2026-07-23 | 18.05 | 18.18 | 17.91 | 18.15 | +0.110% | 15,272 | -5.234% | |
| 2026-07-22 | 18.08 | 18.17 | 18.08 | 18.13 | +0.277% | 12,773 | -5.130% | |
| 2026-07-21 | 18.09 | 18.09 | 18.02 | 18.08 | 0.000% | 8,328 | -4.867% | |
| 2026-07-20 | 18.02 | 18.08 | 18.01 | 18.08 | +0.444% | 3,319 | -4.867% | |
| 2026-07-17 | 18.00 | 18.00 | 17.86 | 18.00 | -0.552% | 9,515 | -4.444% | |
| 2026-07-16 | 18.10 | 18.10 | 18.10 | 18.10 | -0.385% | 328 | -4.972% | |
| 2026-07-15 | 17.85 | 18.17 | 17.76 | 18.17 | +1.964% | 19,596 | -5.338% | |
| 2026-07-14 | 17.72 | 17.89 | 17.72 | 17.82 | +0.394% | 20,139 | -3.479% | |
| 2026-07-13 | 17.82 | 17.82 | 17.70 | 17.75 | -0.504% | 17,195 | -3.099% | |
| 2026-07-10 | 17.76 | 17.85 | 17.76 | 17.84 | 0.000% | 10,289 | -3.587% | |
| 2026-07-09 | 17.88 | 17.94 | 17.73 | 17.84 | -0.279% | 10,814 | -3.587% | |
| 2026-07-08 | 17.87 | 17.93 | 17.68 | 17.89 | -0.167% | 28,136 | -3.857% | |
| 2026-07-07 | 18.07 | 18.07 | 17.90 | 17.92 | -1.376% | 16,952 | -4.018% | |
| 2026-07-06 | 17.95 | 18.30 | 17.84 | 18.17 | +1.646% | 51,584 | -5.338% | |
| 2026-07-02 | 17.88 | 18.00 | 17.85 | 17.88 | +0.145% | 10,099 | -3.781% | |
| 2026-07-01 | 17.78 | 18.05 | 17.78 | 17.85 | +0.847% | 12,891 | -3.641% | |
| 2026-06-30 | 17.98 | 18.18 | 17.70 | 17.70 | -3.279% | 79,417 | -2.825% | Div $0.320 |
| 2026-06-29 | 18.23 | 18.30 | 18.15 | 18.30 | +0.826% | 2,973 | -6.011% | |
| 2026-06-26 | 18.16 | 18.18 | 18.04 | 18.15 | -0.329% | 24,388 | -5.234% | |
| 2026-06-25 | 18.33 | 18.34 | 18.10 | 18.21 | -0.437% | 11,094 | -5.546% | |
| 2026-06-24 | 18.34 | 18.34 | 18.21 | 18.29 | +0.329% | 2,696 | -5.960% | |
| 2026-06-23 | 18.20 | 18.24 | 18.00 | 18.23 | -0.274% | 14,263 | -5.650% | |
| 2026-06-22 | 18.32 | 18.45 | 18.20 | 18.28 | -0.544% | 3,587 | -5.908% | |
| 2026-06-18 | 18.33 | 18.44 | 18.33 | 18.38 | -0.433% | 6,465 | -6.420% | |
| 2026-06-17 | 18.49 | 18.49 | 18.37 | 18.46 | -0.162% | 2,758 | -6.826% | |
| 2026-06-16 | 18.68 | 18.70 | 18.33 | 18.49 | -0.484% | 26,935 | -6.977% | |
| 2026-06-15 | 18.50 | 18.58 | 18.39 | 18.58 | +0.869% | 3,930 | -7.427% | |
| 2026-06-12 | 18.46 | 18.57 | 18.22 | 18.42 | +0.766% | 11,801 | -6.623% | |
| 2026-06-11 | 18.31 | 18.34 | 18.12 | 18.28 | -0.164% | 5,142 | -5.908% | |
| 2026-06-10 | 18.25 | 18.31 | 18.23 | 18.31 | 0.000% | 7,566 | -6.062% | |
| 2026-06-09 | 18.45 | 18.45 | 18.24 | 18.31 | -0.651% | 11,708 | -6.062% | |
| 2026-06-08 | 18.40 | 18.48 | 18.31 | 18.43 | -0.054% | 3,837 | -6.674% | |
| 2026-06-05 | 18.48 | 18.59 | 18.25 | 18.44 | -0.378% | 10,855 | -6.725% | |
| 2026-06-04 | 18.19 | 18.51 | 18.15 | 18.51 | +1.703% | 35,329 | -7.077% | |
| 2026-06-03 | 18.33 | 18.33 | 18.00 | 18.20 | -1.568% | 11,278 | -5.495% | |
| 2026-06-02 | 18.54 | 18.54 | 18.32 | 18.49 | +0.054% | 5,528 | -6.977% | |
| 2026-06-01 | 18.43 | 18.48 | 18.31 | 18.48 | +1.039% | 1,116 | -6.926% | |
| 2026-05-29 | 18.53 | 18.60 | 18.29 | 18.29 | -1.295% | 17,679 | -5.960% | |
| 2026-05-28 | 18.52 | 18.58 | 18.52 | 18.53 | -0.457% | 2,181 | -7.178% | |
| 2026-05-27 | 18.65 | 18.78 | 18.50 | 18.61 | -0.720% | 16,836 | -7.601% | |
| 2026-05-26 | 18.62 | 18.75 | 18.62 | 18.75 | +1.078% | 873 | -8.267% | |
| 2026-05-22 | 18.41 | 18.75 | 18.41 | 18.55 | -0.749% | 2,233 | -7.278% | |
| 2026-05-21 | 18.72 | 18.73 | 18.45 | 18.69 | -0.267% | 3,935 | -7.972% | |
| 2026-05-20 | 18.30 | 18.81 | 18.30 | 18.74 | +2.014% | 25,741 | -8.218% | |
| 2026-05-19 | 18.25 | 18.39 | 18.21 | 18.37 | +0.109% | 3,417 | -6.369% | |
| 2026-05-18 | 18.34 | 18.43 | 18.23 | 18.35 | -0.163% | 3,672 | -6.267% | |
| 2026-05-15 | 18.33 | 18.48 | 18.21 | 18.38 | -0.702% | 5,406 | -6.420% | |
| 2026-05-14 | 18.42 | 18.52 | 18.40 | 18.51 | +0.653% | 6,876 | -7.077% | |
| 2026-05-13 | 18.30 | 18.40 | 18.26 | 18.39 | +1.043% | 27,869 | -6.471% | |
| 2026-05-12 | 18.25 | 18.30 | 18.20 | 18.20 | -0.492% | 10,866 | -5.495% | |
| 2026-05-11 | 18.33 | 18.35 | 18.29 | 18.29 | -0.218% | 8,034 | -5.960% | |
| 2026-05-08 | 18.25 | 18.35 | 18.25 | 18.33 | -0.163% | 5,166 | -6.165% | |
| 2026-05-07 | 18.38 | 18.38 | 18.25 | 18.36 | +0.054% | 2,238 | -6.318% | |
| 2026-05-06 | 18.50 | 18.51 | 18.31 | 18.35 | -0.109% | 26,592 | -6.267% | |
| 2026-05-05 | 18.47 | 18.53 | 18.30 | 18.37 | -0.541% | 20,559 | -6.369% | |
| 2026-05-04 | 18.40 | 18.55 | 18.29 | 18.47 | -0.431% | 10,724 | -6.876% | |
| 2026-05-01 | 18.57 | 18.60 | 18.49 | 18.55 | +0.270% | 9,311 | -7.278% | |
| 2026-04-30 | 18.63 | 18.66 | 18.48 | 18.50 | -0.484% | 9,299 | -7.027% | |
| 2026-04-29 | 18.65 | 18.70 | 18.44 | 18.59 | -0.295% | 3,223 | -7.477% | |
| 2026-04-28 | 18.85 | 18.89 | 18.49 | 18.64 | -0.587% | 8,164 | -7.750% | |
| 2026-04-27 | 19.00 | 19.00 | 18.74 | 18.75 | -1.185% | 11,708 | -8.291% | |
| 2026-04-24 | 18.87 | 18.98 | 18.87 | 18.98 | -0.053% | 1,205 | -9.378% | |
| 2026-04-23 | 18.97 | 18.99 | 18.80 | 18.99 | +0.053% | 4,253 | -9.426% | |
| 2026-04-22 | 18.83 | 19.00 | 18.83 | 18.98 | +0.106% | 4,739 | -9.378% | |
| 2026-04-21 | 18.83 | 18.96 | 18.70 | 18.96 | +1.363% | 8,470 | -9.282% | |
| 2026-04-20 | 18.81 | 18.90 | 18.70 | 18.70 | +0.619% | 11,622 | -8.046% | |
| 2026-04-17 | 18.85 | 18.91 | 18.59 | 18.59 | -0.161% | 4,439 | -7.477% | |
| 2026-04-16 | 18.85 | 18.88 | 18.59 | 18.62 | -0.214% | 1,265 | -7.626% | |
| 2026-04-15 | 18.75 | 18.90 | 18.65 | 18.66 | +0.053% | 7,071 | -7.824% | |
| 2026-04-14 | 18.44 | 18.70 | 18.44 | 18.65 | +0.513% | 8,543 | -7.775% | |
| 2026-04-13 | 18.43 | 18.61 | 18.43 | 18.55 | +0.487% | 4,613 | -7.303% | |
| 2026-04-10 | 18.42 | 18.52 | 18.42 | 18.46 | -0.189% | 2,892 | -6.851% | |
| 2026-04-09 | 18.27 | 18.51 | 18.27 | 18.50 | +0.653% | 10,346 | -7.027% | |
| 2026-04-08 | 18.27 | 18.53 | 18.15 | 18.38 | +1.100% | 13,312 | -6.420% | |
| 2026-04-07 | 18.00 | 18.19 | 17.93 | 18.18 | +0.832% | 8,331 | -5.391% | |
| 2026-04-06 | 18.00 | 18.07 | 17.86 | 18.03 | +0.167% | 8,272 | -4.603% | |
| 2026-04-02 | 17.72 | 18.09 | 17.68 | 18.00 | +0.953% | 16,896 | -4.444% | |
| 2026-04-01 | 17.97 | 18.06 | 17.81 | 17.83 | +0.225% | 14,752 | -3.533% | |
| 2026-03-31 | 18.32 | 18.58 | 17.79 | 17.79 | -4.866% | 70,115 | -3.316% | Div $0.320 |
| 2026-03-30 | 18.60 | 18.80 | 18.60 | 18.70 | +0.054% | 5,530 | -8.021% | |
| 2026-03-27 | 18.60 | 18.80 | 18.50 | 18.69 | -0.214% | 3,176 | -7.972% | |
| 2026-03-26 | 18.64 | 18.91 | 18.54 | 18.73 | -0.319% | 5,007 | -8.169% | |
| 2026-03-25 | 18.83 | 19.02 | 18.49 | 18.79 | +0.535% | 7,052 | -8.462% | |
| 2026-03-24 | 18.95 | 19.03 | 18.67 | 18.69 | -1.216% | 22,458 | -7.972% | |
| 2026-03-23 | 18.90 | 19.03 | 18.44 | 18.92 | +1.068% | 9,540 | -9.091% | |
| 2026-03-20 | 18.82 | 18.85 | 18.48 | 18.72 | +0.107% | 11,528 | -8.120% | |
| 2026-03-19 | 18.55 | 18.78 | 18.55 | 18.70 | +0.268% | 12,575 | -8.021% | |
| 2026-03-18 | 18.78 | 18.82 | 18.62 | 18.65 | -0.956% | 3,565 | -7.775% | |
| 2026-03-17 | 18.85 | 18.90 | 18.63 | 18.83 | +1.019% | 4,684 | -8.656% | |
| 2026-03-16 | 18.79 | 19.00 | 18.39 | 18.64 | -0.640% | 17,767 | -7.725% | |
| 2026-03-13 | 18.75 | 18.98 | 18.48 | 18.76 | +0.053% | 7,072 | -8.316% | |
| 2026-03-12 | 19.00 | 19.15 | 18.75 | 18.75 | -0.583% | 8,864 | -8.267% | |
| 2026-03-11 | 19.08 | 19.08 | 18.82 | 18.86 | -1.153% | 3,142 | -8.802% | |
| 2026-03-10 | 18.98 | 19.21 | 18.88 | 19.08 | -0.105% | 10,116 | -9.853% | |
| 2026-03-09 | 19.08 | 19.22 | 18.82 | 19.10 | -0.469% | 17,778 | -9.948% | |
| 2026-03-06 | 19.18 | 19.24 | 19.02 | 19.19 | +0.471% | 5,889 | -10.370% | |
| 2026-03-05 | 19.10 | 19.24 | 19.03 | 19.10 | -0.779% | 10,966 | -9.948% | |
| 2026-03-04 | 19.24 | 19.25 | 19.18 | 19.25 | +0.260% | 3,028 | -10.649% | |
| 2026-03-03 | 19.01 | 19.20 | 18.71 | 19.20 | -0.260% | 1,931 | -10.417% | |
| 2026-03-02 | 19.00 | 19.25 | 19.00 | 19.25 | +0.052% | 15,833 | -10.649% | |
| 2026-02-27 | 19.14 | 19.24 | 18.87 | 19.24 | +0.470% | 13,483 | -10.603% | |
| 2026-02-26 | 19.15 | 19.15 | 19.06 | 19.15 | 0.000% | 9,731 | -10.183% | |
| 2026-02-25 | 18.94 | 19.22 | 18.70 | 19.15 | +1.592% | 37,241 | -10.183% | |
| 2026-02-24 | 18.87 | 18.89 | 18.70 | 18.85 | +0.426% | 10,774 | -8.753% | |
| 2026-02-23 | 18.86 | 18.89 | 18.77 | 18.77 | -0.635% | 2,455 | -8.364% | |
| 2026-02-20 | 18.89 | 18.92 | 18.83 | 18.89 | +0.265% | 4,768 | -8.947% | |
| 2026-02-19 | 18.78 | 18.89 | 18.74 | 18.84 | +0.159% | 11,245 | -8.705% | |
| 2026-02-18 | 18.79 | 18.88 | 18.76 | 18.81 | +0.804% | 5,623 | -8.559% | |
| 2026-02-17 | 18.55 | 18.87 | 18.55 | 18.66 | -0.214% | 24,636 | -7.824% | |
| 2026-02-13 | 18.72 | 18.76 | 18.61 | 18.70 | +0.646% | 4,688 | -8.021% | |
| 2026-02-12 | 18.64 | 18.72 | 18.58 | 18.58 | -0.054% | 8,105 | -7.427% | |
| 2026-02-11 | 18.63 | 18.64 | 18.55 | 18.59 | +0.216% | 6,867 | -7.477% | |
| 2026-02-10 | 18.47 | 18.69 | 18.47 | 18.55 | -0.189% | 10,624 | -7.278% | |
| 2026-02-09 | 18.35 | 18.63 | 18.25 | 18.59 | -0.080% | 16,804 | -7.453% | |
| 2026-02-06 | 18.49 | 18.61 | 18.49 | 18.60 | +0.703% | 3,957 | -7.526% | |
| 2026-02-05 | 18.52 | 18.53 | 18.38 | 18.47 | -0.182% | 3,387 | -6.876% | |
| 2026-02-04 | 18.35 | 18.53 | 18.35 | 18.50 | +0.182% | 9,581 | -7.046% | |
| 2026-02-03 | 18.51 | 18.62 | 18.35 | 18.47 | -0.216% | 14,374 | -6.876% | |
| 2026-02-02 | 18.70 | 18.70 | 18.45 | 18.51 | +0.434% | 7,669 | -7.077% | |
| 2026-01-30 | 18.85 | 18.86 | 18.20 | 18.43 | -1.864% | 56,463 | -6.674% | |
| 2026-01-29 | 18.75 | 18.81 | 18.61 | 18.78 | -0.213% | 3,397 | -8.413% | |
| 2026-01-28 | 18.88 | 18.88 | 18.64 | 18.82 | +0.373% | 5,802 | -8.608% | |
| 2026-01-27 | 18.77 | 18.90 | 18.62 | 18.75 | -0.741% | 11,422 | -8.267% | |
| 2026-01-26 | 18.75 | 18.90 | 18.75 | 18.89 | -0.160% | 985 | -8.947% | |
| 2026-01-23 | 18.85 | 18.98 | 18.76 | 18.92 | +0.001% | 7,181 | -9.092% | |
| 2026-01-22 | 18.87 | 18.98 | 18.70 | 18.92 | +0.606% | 3,232 | -9.091% | |
| 2026-01-21 | 18.73 | 18.83 | 18.54 | 18.81 | +0.675% | 5,245 | -8.540% | |
| 2026-01-20 | 18.55 | 18.69 | 18.39 | 18.68 | -0.160% | 3,622 | -7.923% | |
| 2026-01-16 | 18.73 | 18.73 | 18.58 | 18.71 | -0.107% | 29,450 | -8.071% | |
| 2026-01-15 | 18.56 | 18.75 | 18.55 | 18.73 | +1.683% | 10,044 | -8.169% | |
| 2026-01-14 | 18.61 | 18.63 | 18.30 | 18.42 | -0.647% | 45,928 | -6.623% | |
| 2026-01-13 | 18.45 | 18.75 | 18.45 | 18.54 | +0.761% | 9,378 | -7.228% | |
| 2026-01-12 | 18.48 | 18.49 | 18.30 | 18.40 | -0.054% | 12,715 | -6.522% | |
| 2026-01-09 | 18.70 | 18.70 | 18.41 | 18.41 | -0.808% | 9,462 | -6.573% | |
| 2026-01-08 | 18.65 | 18.80 | 18.55 | 18.56 | +0.162% | 12,677 | -7.328% | |
| 2026-01-07 | 19.10 | 19.18 | 18.53 | 18.53 | -1.958% | 21,473 | -7.178% | |
| 2026-01-06 | 19.07 | 19.21 | 18.88 | 18.90 | -0.839% | 10,744 | -8.995% | |
| 2026-01-05 | 19.10 | 19.10 | 18.84 | 19.06 | +0.421% | 11,108 | -9.759% | |
| 2026-01-02 | 18.90 | 19.05 | 18.81 | 18.98 | +0.797% | 5,691 | -9.378% | |
| 2025-12-31 | 18.83 | 18.90 | 18.66 | 18.83 | -1.671% | 9,265 | -8.656% | Div $0.320 |
| 2025-12-30 | 19.07 | 19.20 | 19.07 | 19.15 | 0.000% | 3,883 | -10.183% | |
| 2025-12-29 | 19.14 | 19.24 | 19.09 | 19.15 | -0.519% | 7,422 | -10.183% | |
| 2025-12-26 | 19.11 | 19.25 | 19.11 | 19.25 | +0.369% | 1,198 | -10.649% | |
| 2025-12-24 | 19.26 | 19.33 | 19.11 | 19.18 | -0.264% | 9,304 | -10.320% | |
| 2025-12-23 | 19.20 | 19.25 | 19.11 | 19.23 | +0.156% | 4,816 | -10.556% | |
| 2025-12-22 | 19.25 | 19.29 | 19.19 | 19.20 | -0.518% | 8,227 | -10.417% | |
| 2025-12-19 | 19.31 | 19.42 | 19.22 | 19.30 | +0.312% | 4,919 | -10.881% | |
| 2025-12-18 | 19.06 | 19.43 | 19.06 | 19.24 | -0.517% | 8,380 | -10.603% | |
| 2025-12-17 | 19.35 | 19.35 | 19.24 | 19.34 | 0.000% | 9,867 | -11.065% | |
| 2025-12-16 | 19.25 | 19.34 | 19.25 | 19.34 | +0.104% | 4,079 | -11.065% | |
| 2025-12-15 | 19.20 | 19.35 | 19.04 | 19.32 | +1.258% | 5,452 | -10.973% | |
| 2025-12-12 | 19.27 | 19.27 | 19.08 | 19.08 | -0.469% | 2,773 | -9.853% | |
| 2025-12-11 | 19.38 | 19.43 | 19.16 | 19.17 | -1.236% | 27,798 | -10.276% | |
| 2025-12-10 | 19.38 | 19.43 | 19.17 | 19.41 | +0.258% | 4,525 | -11.386% | |
| 2025-12-09 | 19.40 | 19.42 | 19.13 | 19.36 | +0.311% | 2,370 | -11.157% | |
| 2025-12-08 | 19.33 | 19.37 | 19.09 | 19.30 | +0.521% | 4,987 | -10.881% | |
| 2025-12-05 | 19.24 | 19.24 | 19.00 | 19.20 | -0.467% | 9,435 | -10.417% | |
| 2025-12-04 | 19.28 | 19.40 | 19.21 | 19.29 | -0.516% | 3,095 | -10.835% | |
| 2025-12-03 | 19.41 | 19.42 | 19.21 | 19.39 | -0.103% | 6,948 | -11.294% | |
| 2025-12-02 | 19.42 | 19.43 | 19.29 | 19.41 | 0.000% | 1,847 | -11.386% | |
| 2025-12-01 | 19.35 | 19.41 | 19.31 | 19.41 | -0.051% | 2,714 | -11.386% | |
| 2025-11-28 | 19.42 | 19.42 | 19.42 | 19.42 | +0.530% | 619 | -11.432% | |
| 2025-11-26 | 19.29 | 19.45 | 19.25 | 19.32 | +0.351% | 5,722 | -10.962% | |
| 2025-11-25 | 19.58 | 19.58 | 19.25 | 19.25 | -1.484% | 13,076 | -10.649% | |
| 2025-11-24 | 19.16 | 19.60 | 19.16 | 19.54 | +1.139% | 7,286 | -11.975% | |
| 2025-11-21 | 19.12 | 19.37 | 19.12 | 19.32 | +0.677% | 1,913 | -10.973% | |
| 2025-11-20 | 19.18 | 19.45 | 18.95 | 19.19 | +0.524% | 4,068 | -10.370% | |
| 2025-11-19 | 19.56 | 19.56 | 19.09 | 19.09 | -2.052% | 13,719 | -9.900% | |
| 2025-11-18 | 19.56 | 19.74 | 19.48 | 19.49 | -1.166% | 12,340 | -11.750% | |
| 2025-11-17 | 19.63 | 19.74 | 19.51 | 19.72 | -0.051% | 9,044 | -12.779% | |
| 2025-11-14 | 19.75 | 19.75 | 19.57 | 19.73 | +0.407% | 6,848 | -12.823% | |
| 2025-11-13 | 19.65 | 19.77 | 19.49 | 19.65 | -0.606% | 7,753 | -12.468% | |
| 2025-11-12 | 19.63 | 19.77 | 19.63 | 19.77 | -0.001% | 3,666 | -12.999% | |
| 2025-11-11 | 19.54 | 19.78 | 19.47 | 19.77 | +0.051% | 2,818 | -12.999% | |
| 2025-11-10 | 19.68 | 19.80 | 19.60 | 19.76 | +0.971% | 3,916 | -12.955% | |
| 2025-11-07 | 19.37 | 19.76 | 19.37 | 19.57 | -0.761% | 3,407 | -12.110% | |
| 2025-11-06 | 19.68 | 19.75 | 19.37 | 19.72 | +0.510% | 812 | -12.779% | |
| 2025-11-05 | 19.78 | 19.81 | 19.50 | 19.62 | -0.203% | 6,557 | -12.334% | |
| 2025-11-04 | 19.50 | 19.74 | 19.38 | 19.66 | -0.456% | 3,391 | -12.513% | |
| 2025-11-03 | 19.65 | 19.85 | 19.39 | 19.75 | +0.663% | 4,115 | -12.911% | |
| 2025-10-31 | 19.80 | 19.82 | 19.51 | 19.62 | -0.305% | 3,123 | -12.334% | |
| 2025-10-30 | 19.53 | 19.80 | 19.52 | 19.68 | -0.606% | 2,848 | -12.602% | |
| 2025-10-29 | 19.90 | 19.95 | 19.75 | 19.80 | +0.610% | 2,389 | -13.131% | |
| 2025-10-28 | 19.88 | 19.88 | 19.67 | 19.68 | -1.106% | 6,444 | -12.602% | |
| 2025-10-27 | 19.92 | 19.92 | 19.70 | 19.90 | -0.151% | 5,878 | -13.568% | |
| 2025-10-24 | 19.95 | 19.95 | 19.80 | 19.93 | +0.707% | 1,800 | -13.698% | |
| 2025-10-23 | 19.55 | 19.90 | 19.55 | 19.79 | +0.764% | 1,694 | -13.087% | |
| 2025-10-22 | 19.78 | 19.95 | 19.53 | 19.64 | -1.455% | 17,955 | -12.424% | |
| 2025-10-21 | 19.81 | 19.99 | 19.80 | 19.93 | +0.606% | 4,153 | -13.698% | |
| 2025-10-20 | 19.85 | 19.88 | 19.75 | 19.81 | +0.304% | 9,481 | -13.175% | |
| 2025-10-17 | 19.78 | 19.78 | 19.75 | 19.75 | +0.509% | 2,829 | -12.911% | |
| 2025-10-16 | 19.90 | 19.98 | 19.65 | 19.65 | -1.107% | 6,912 | -12.468% | |
| 2025-10-15 | 19.90 | 19.90 | 19.56 | 19.87 | +0.151% | 5,692 | -13.437% | |
| 2025-10-14 | 19.70 | 19.85 | 19.70 | 19.84 | +0.916% | 3,857 | -13.306% | |
| 2025-10-13 | 19.90 | 19.91 | 19.51 | 19.66 | -0.707% | 4,054 | -12.513% | |
| 2025-10-10 | 19.85 | 20.15 | 19.66 | 19.80 | +1.227% | 4,635 | -13.131% | |
| 2025-10-09 | 19.75 | 19.95 | 19.56 | 19.56 | -0.962% | 4,708 | -12.065% | |
| 2025-10-08 | 19.89 | 20.08 | 19.75 | 19.75 | -1.003% | 5,963 | -12.911% | |
| 2025-10-07 | 19.91 | 20.10 | 19.91 | 19.95 | -0.894% | 6,014 | -13.784% | |
| 2025-10-06 | 20.05 | 20.27 | 19.95 | 20.13 | +0.249% | 6,134 | -14.555% | |
| 2025-10-03 | 20.07 | 20.09 | 19.99 | 20.08 | -0.397% | 4,959 | -14.343% | |
| 2025-10-02 | 20.10 | 20.30 | 20.10 | 20.16 | -0.247% | 8,826 | -14.683% | |
| 2025-10-01 | 19.49 | 20.32 | 19.39 | 20.21 | +2.745% | 16,509 | -14.894% | |
| 2025-09-30 | 19.99 | 20.14 | 19.31 | 19.67 | -2.816% | 15,815 | -12.557% | Div $0.320 |
| 2025-09-29 | 20.24 | 20.35 | 19.70 | 20.24 | 0.000% | 92,371 | -15.020% | |
| 2025-09-26 | 19.89 | 20.30 | 19.89 | 20.24 | +1.251% | 1,378 | -15.020% | |
| 2025-09-25 | 20.40 | 20.50 | 19.89 | 19.99 | -0.892% | 14,213 | -13.957% | |
| 2025-09-24 | 20.60 | 20.60 | 20.16 | 20.17 | -1.321% | 28,716 | -14.725% | |
| 2025-09-23 | 20.70 | 20.77 | 20.37 | 20.44 | -1.446% | 13,246 | -15.851% | |
| 2025-09-22 | 20.68 | 20.75 | 20.62 | 20.74 | +0.974% | 2,927 | -17.068% | |
| 2025-09-19 | 20.51 | 20.75 | 20.45 | 20.54 | -0.388% | 7,532 | -16.261% | |
| 2025-09-18 | 20.80 | 20.80 | 20.45 | 20.62 | +0.194% | 8,985 | -16.586% | |
| 2025-09-17 | 20.61 | 20.83 | 20.53 | 20.58 | +0.350% | 45,909 | -16.424% | |
| 2025-09-16 | 20.18 | 20.55 | 20.18 | 20.51 | +1.226% | 5,266 | -16.132% | |
| 2025-09-15 | 20.28 | 20.30 | 20.24 | 20.26 | +0.696% | 3,085 | -15.104% | |
| 2025-09-12 | 20.15 | 20.18 | 19.95 | 20.12 | +1.258% | 4,491 | -14.513% | |
| 2025-09-11 | 20.10 | 20.28 | 19.79 | 19.87 | +0.151% | 9,833 | -13.437% | |
| 2025-09-10 | 20.05 | 20.19 | 19.81 | 19.84 | -0.800% | 18,737 | -13.306% | |
| 2025-09-09 | 20.28 | 20.29 | 19.95 | 20.00 | -0.498% | 3,086 | -14.000% | |
| 2025-09-08 | 20.35 | 20.40 | 20.00 | 20.10 | +0.050% | 7,645 | -14.428% | |
| 2025-09-05 | 20.08 | 20.38 | 19.93 | 20.09 | +0.702% | 24,158 | -14.385% | |
| 2025-09-04 | 20.07 | 20.25 | 19.80 | 19.95 | +0.504% | 10,079 | -13.784% | |
| 2025-09-03 | 19.83 | 20.25 | 19.51 | 19.85 | +0.101% | 16,380 | -13.350% | |
| 2025-09-02 | 19.70 | 19.83 | 19.47 | 19.83 | +1.380% | 2,486 | -13.263% | |
| 2025-08-29 | 19.62 | 19.62 | 19.35 | 19.56 | +0.825% | 3,870 | -12.065% | |
| 2025-08-28 | 19.58 | 19.58 | 19.40 | 19.40 | -0.716% | 1,982 | -11.340% | |
| 2025-08-27 | 19.55 | 19.57 | 19.36 | 19.54 | +0.736% | 4,292 | -11.975% | |
| 2025-08-26 | 19.80 | 19.80 | 19.34 | 19.40 | -1.537% | 5,926 | -11.327% | |
| 2025-08-25 | 19.50 | 19.84 | 19.37 | 19.70 | -0.706% | 8,504 | -12.690% | |
| 2025-08-22 | 19.82 | 19.85 | 19.58 | 19.84 | +0.711% | 18,942 | -13.306% | |
| 2025-08-21 | 19.82 | 19.82 | 19.69 | 19.70 | -0.127% | 1,273 | -12.690% | |
| 2025-08-20 | 19.80 | 19.83 | 19.62 | 19.73 | +0.535% | 9,449 | -12.801% | |
| 2025-08-19 | 19.60 | 19.85 | 19.58 | 19.62 | +0.358% | 8,551 | -12.334% | |
| 2025-08-18 | 19.37 | 19.55 | 19.37 | 19.55 | +1.034% | 5,376 | -12.020% | |
| 2025-08-15 | 19.25 | 19.35 | 19.25 | 19.35 | -0.181% | 1,855 | -11.111% | |
| 2025-08-14 | 19.35 | 19.39 | 19.20 | 19.39 | +1.122% | 3,199 | -11.272% | |
| 2025-08-13 | 19.30 | 19.38 | 19.12 | 19.17 | -0.208% | 23,541 | -10.276% | |
| 2025-08-12 | 19.21 | 19.22 | 18.96 | 19.21 | +0.104% | 4,294 | -10.463% | |
| 2025-08-11 | 19.06 | 19.20 | 19.06 | 19.19 | +0.894% | 4,418 | -10.370% | |
| 2025-08-08 | 19.20 | 19.20 | 18.95 | 19.02 | +0.053% | 2,276 | -9.569% | |
| 2025-08-07 | 18.94 | 19.22 | 18.94 | 19.01 | -0.679% | 2,458 | -9.521% | |
| 2025-08-06 | 19.14 | 19.23 | 19.02 | 19.14 | +0.209% | 3,990 | -10.136% | |
| 2025-08-05 | 19.09 | 19.26 | 18.78 | 19.10 | +0.262% | 23,393 | -9.948% | |
| 2025-08-04 | 18.55 | 19.07 | 18.55 | 19.05 | +2.530% | 39,201 | -9.711% | |
| 2025-08-01 | 18.34 | 18.65 | 18.34 | 18.58 | -0.642% | 1,106 | -7.427% | |
| 2025-07-31 | 18.65 | 18.86 | 18.65 | 18.70 | -0.053% | 7,380 | -8.021% | |
| 2025-07-30 | 18.71 | 18.74 | 18.48 | 18.71 | +0.375% | 6,760 | -8.070% | |
| 2025-07-29 | 18.61 | 18.65 | 18.49 | 18.64 | +0.784% | 7,160 | -7.725% | |
| 2025-07-28 | 18.64 | 18.64 | 18.48 | 18.50 | -0.260% | 8,338 | -7.002% | |
| 2025-07-25 | 18.41 | 18.60 | 18.41 | 18.54 | +1.329% | 9,603 | -7.244% | |
| 2025-07-24 | 18.48 | 18.50 | 18.30 | 18.30 | -0.218% | 2,766 | -6.011% | |
| 2025-07-23 | 18.39 | 18.50 | 18.17 | 18.34 | +0.186% | 18,079 | -6.216% | |
| 2025-07-22 | 18.48 | 18.50 | 18.16 | 18.31 | -0.076% | 7,280 | -6.042% | |
| 2025-07-21 | 18.45 | 18.45 | 18.17 | 18.32 | -0.055% | 9,467 | -6.114% | |
| 2025-07-18 | 18.33 | 18.44 | 18.33 | 18.33 | +0.219% | 1,500 | -6.165% | |
| 2025-07-17 | 18.27 | 18.33 | 18.25 | 18.29 | +0.827% | 9,297 | -5.960% | |
| 2025-07-16 | 18.17 | 18.27 | 18.08 | 18.14 | -0.439% | 12,227 | -5.182% | |
| 2025-07-15 | 18.29 | 18.33 | 18.15 | 18.22 | -0.274% | 7,103 | -5.598% | |
| 2025-07-14 | 18.30 | 18.31 | 18.12 | 18.27 | -0.109% | 6,465 | -5.857% | |
| 2025-07-11 | 18.29 | 18.36 | 18.29 | 18.29 | +0.384% | 3,697 | -5.960% | |
| 2025-07-10 | 18.04 | 18.41 | 18.04 | 18.22 | -0.600% | 13,460 | -5.598% | |
| 2025-07-09 | 18.21 | 18.38 | 18.21 | 18.33 | +1.720% | 15,503 | -6.165% | |
| 2025-07-08 | 18.28 | 18.28 | 17.91 | 18.02 | -0.662% | 6,799 | -4.550% | |
| 2025-07-07 | 18.15 | 18.30 | 17.91 | 18.14 | -0.220% | 2,564 | -5.182% | |
| 2025-07-03 | 18.35 | 18.35 | 18.16 | 18.18 | +0.221% | 1,839 | -5.391% | |
| 2025-07-02 | 18.03 | 18.32 | 17.85 | 18.14 | -0.330% | 12,953 | -5.182% | |
| 2025-07-01 | 18.10 | 18.21 | 17.88 | 18.20 | +0.552% | 29,821 | -5.495% | |
| 2025-06-30 | 17.98 | 18.10 | 17.94 | 18.10 | -0.549% | 11,582 | -4.972% | Div $0.320 |
| 2025-06-27 | 18.19 | 18.26 | 18.19 | 18.20 | +0.055% | 8,119 | -5.495% | |
| 2025-06-26 | 18.18 | 18.20 | 18.05 | 18.19 | +0.497% | 4,607 | -5.443% | |
| 2025-06-25 | 18.20 | 18.20 | 18.00 | 18.10 | +0.430% | 13,390 | -4.972% | |
| 2025-06-24 | 18.10 | 18.20 | 18.01 | 18.02 | +0.181% | 14,844 | -4.564% | |
| 2025-06-23 | 17.91 | 18.09 | 17.91 | 17.99 | +0.223% | 2,784 | -4.391% | |
| 2025-06-20 | 17.94 | 18.02 | 17.66 | 17.95 | +0.279% | 7,465 | -4.178% | |
| 2025-06-18 | 17.83 | 17.94 | 17.82 | 17.90 | +0.788% | 10,893 | -3.911% | |
| 2025-06-17 | 17.66 | 17.81 | 17.62 | 17.76 | +0.169% | 18,058 | -3.153% | |
| 2025-06-16 | 17.95 | 17.95 | 17.73 | 17.73 | -0.672% | 4,270 | -2.989% | |
| 2025-06-13 | 17.70 | 17.88 | 17.64 | 17.85 | -0.279% | 4,286 | -3.641% | |
| 2025-06-12 | 18.10 | 18.10 | 17.78 | 17.90 | +0.056% | 14,839 | -3.911% | |
| 2025-06-11 | 17.96 | 18.09 | 17.89 | 17.89 | -0.334% | 12,487 | -3.857% | |
| 2025-06-10 | 18.02 | 18.02 | 17.91 | 17.95 | -0.111% | 4,659 | -4.178% | |
| 2025-06-09 | 17.88 | 17.97 | 17.86 | 17.97 | +0.223% | 5,127 | -4.285% | |
| 2025-06-06 | 18.00 | 18.00 | 17.83 | 17.93 | -0.664% | 2,336 | -4.071% | |
| 2025-06-05 | 17.94 | 18.06 | 17.66 | 18.05 | +1.007% | 23,766 | -4.709% | |
| 2025-06-04 | 17.96 | 17.96 | 17.72 | 17.87 | +0.224% | 8,423 | -3.749% | |
| 2025-06-03 | 17.90 | 17.95 | 17.70 | 17.83 | +0.169% | 7,151 | -3.533% | |
| 2025-06-02 | 17.89 | 18.11 | 17.55 | 17.80 | 0.000% | 22,714 | -3.371% | |
| 2025-05-30 | 18.47 | 18.47 | 17.80 | 17.80 | -3.732% | 61,336 | -3.371% | |
| 2025-05-29 | 18.18 | 18.52 | 18.18 | 18.49 | +0.326% | 4,301 | -6.977% | |
| 2025-05-28 | 18.31 | 18.60 | 18.20 | 18.43 | +0.109% | 5,337 | -6.674% | |
| 2025-05-27 | 18.65 | 18.68 | 18.41 | 18.41 | 0.000% | 5,748 | -6.573% | |
| 2025-05-23 | 18.49 | 18.49 | 18.32 | 18.41 | +0.128% | 866 | -6.573% | |
| 2025-05-22 | 18.13 | 18.55 | 18.13 | 18.39 | +1.080% | 5,275 | -6.453% | |
| 2025-05-21 | 18.63 | 18.63 | 18.11 | 18.19 | -2.883% | 9,015 | -5.443% | |
| 2025-05-20 | 18.98 | 18.98 | 18.73 | 18.73 | -0.901% | 2,447 | -8.169% | |
| 2025-05-19 | 18.99 | 19.00 | 18.73 | 18.90 | +0.001% | 2,901 | -8.996% | |
| 2025-05-16 | 18.70 | 18.90 | 18.70 | 18.90 | -0.526% | 2,438 | -8.995% | |
| 2025-05-15 | 19.21 | 19.21 | 18.86 | 19.00 | +0.582% | 3,044 | -9.474% | |
| 2025-05-14 | 19.10 | 19.10 | 18.88 | 18.89 | -1.048% | 1,007 | -8.947% | |
| 2025-05-13 | 18.75 | 19.09 | 18.75 | 19.09 | -0.052% | 2,977 | -9.900% | |
| 2025-05-12 | 19.06 | 19.25 | 19.06 | 19.10 | +0.105% | 1,341 | -9.948% | |
| 2025-05-09 | 19.08 | 19.08 | 19.08 | 19.08 | +0.580% | 255 | -9.853% | |
| 2025-05-08 | 19.10 | 19.15 | 18.81 | 18.97 | +0.637% | 5,243 | -9.331% | |
| 2025-05-07 | 18.99 | 18.99 | 18.81 | 18.85 | -0.423% | 5,390 | -8.753% | |
| 2025-05-06 | 18.80 | 18.93 | 18.77 | 18.93 | +0.265% | 1,778 | -9.139% | |
| 2025-05-05 | 18.60 | 19.17 | 18.27 | 18.88 | +0.586% | 6,031 | -8.898% | |
| 2025-05-02 | 18.90 | 18.90 | 18.30 | 18.77 | +0.374% | 3,679 | -8.364% | |
| 2025-05-01 | 18.50 | 18.80 | 18.28 | 18.70 | +0.054% | 2,049 | -8.021% | |
| 2025-04-30 | 18.78 | 18.78 | 18.36 | 18.69 | -0.107% | 2,857 | -7.972% | |
| 2025-04-29 | 18.64 | 18.89 | 18.38 | 18.71 | -0.900% | 5,352 | -8.071% | |
| 2025-04-28 | 18.57 | 18.88 | 18.49 | 18.88 | +0.479% | 2,404 | -8.898% | |
| 2025-04-25 | 18.87 | 18.87 | 18.42 | 18.79 | -0.131% | 2,056 | -8.462% | |
| 2025-04-24 | 18.73 | 18.88 | 18.57 | 18.81 | +0.452% | 4,067 | -8.582% | |
| 2025-04-23 | 18.90 | 19.00 | 18.72 | 18.73 | +0.483% | 7,719 | -8.169% | |
| 2025-04-22 | 18.53 | 18.70 | 18.53 | 18.64 | +0.975% | 6,025 | -7.725% | |
| 2025-04-21 | 18.64 | 18.64 | 18.34 | 18.46 | -0.485% | 4,386 | -6.826% | |
| 2025-04-17 | 18.46 | 18.65 | 18.16 | 18.55 | +2.317% | 6,870 | -7.278% | |
| 2025-04-16 | 18.35 | 18.55 | 18.13 | 18.13 | -0.712% | 5,231 | -5.130% | |
| 2025-04-15 | 18.21 | 18.29 | 17.69 | 18.26 | +0.884% | 9,990 | -5.805% | |
| 2025-04-14 | 17.70 | 18.20 | 17.68 | 18.10 | 0.000% | 21,085 | -4.972% |