FUNC
First United Corp
stockNASDAQ
Market OpenNov 10, 2026 12:27:20 PM EST
45.92USD-0.949%(-0.44)945
FUNC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 45.92 | 45.92 | 45.92 | 45.92 | -0.949% | 945 | 0.000% | |
| 2026-11-09 | 46.73 | 46.73 | 45.20 | 46.36 | +0.958% | 21,100 | -0.949% | |
| 2026-11-06 | 45.49 | 45.92 | 45.49 | 45.92 | +0.525% | 9,820 | 0.000% | |
| 2026-11-05 | 47.82 | 48.07 | 45.08 | 45.68 | -3.425% | 30,228 | +0.525% | |
| 2026-11-04 | 47.33 | 47.64 | 46.71 | 47.30 | +3.140% | 34,725 | -2.918% | |
| 2026-11-03 | 46.75 | 46.75 | 45.65 | 45.86 | -1.630% | 19,781 | +0.131% | |
| 2026-11-02 | 46.31 | 47.00 | 46.11 | 46.62 | +1.702% | 21,266 | -1.502% | |
| 2026-10-30 | 46.34 | 46.34 | 45.68 | 45.84 | -0.391% | 14,849 | +0.175% | |
| 2026-10-29 | 46.71 | 46.71 | 45.37 | 46.02 | +0.415% | 19,444 | -0.217% | |
| 2026-10-28 | 45.95 | 46.00 | 45.55 | 45.83 | -0.434% | 30,115 | +0.196% | |
| 2026-10-27 | 45.35 | 46.03 | 45.35 | 46.03 | +0.788% | 15,565 | -0.239% | |
| 2026-10-26 | 46.42 | 46.62 | 45.65 | 45.67 | -0.566% | 21,374 | +0.547% | |
| 2026-10-23 | 45.89 | 46.59 | 45.59 | 45.93 | +0.022% | 28,782 | -0.022% | |
| 2026-10-22 | 43.84 | 46.09 | 43.84 | 45.92 | +4.174% | 33,975 | 0.000% | |
| 2026-10-21 | 42.24 | 44.47 | 42.03 | 44.08 | +5.329% | 37,021 | +4.174% | |
| 2026-10-20 | 43.31 | 44.19 | 41.30 | 41.85 | -4.080% | 44,864 | +9.725% | |
| 2026-10-19 | 43.16 | 44.24 | 43.16 | 43.63 | -1.379% | 27,726 | +5.249% | Div $0.280 |
| 2026-10-16 | 43.96 | 44.80 | 43.93 | 44.24 | +0.729% | 12,731 | +3.797% | |
| 2026-10-15 | 43.63 | 44.65 | 43.52 | 43.92 | +1.198% | 36,763 | +4.554% | |
| 2026-10-14 | 43.44 | 43.85 | 43.09 | 43.40 | -1.565% | 28,175 | +5.806% | |
| 2026-10-13 | 44.16 | 44.76 | 43.09 | 44.09 | -0.159% | 85,253 | +4.151% | |
| 2026-10-12 | 42.83 | 45.10 | 42.83 | 44.16 | +2.341% | 74,908 | +3.986% | |
| 2026-10-09 | 43.15 | 43.75 | 42.80 | 43.15 | -0.805% | 79,077 | +6.419% | |
| 2026-10-08 | 42.99 | 43.76 | 42.95 | 43.50 | +0.138% | 38,101 | +5.563% | |
| 2026-10-07 | 43.41 | 43.48 | 42.97 | 43.44 | -0.458% | 23,342 | +5.709% | |
| 2026-10-06 | 43.57 | 43.89 | 42.98 | 43.64 | +0.623% | 15,963 | +5.225% | |
| 2026-10-05 | 43.60 | 43.78 | 43.00 | 43.37 | -0.573% | 22,440 | +5.880% | |
| 2026-10-02 | 44.14 | 44.24 | 43.20 | 43.62 | -0.547% | 24,421 | +5.273% | |
| 2026-10-01 | 42.40 | 43.86 | 42.34 | 43.86 | +2.549% | 13,186 | +4.697% | |
| 2026-09-30 | 43.60 | 44.39 | 42.65 | 42.77 | -1.497% | 44,162 | +7.365% | |
| 2026-09-29 | 44.40 | 45.51 | 43.25 | 43.42 | -0.958% | 22,632 | +5.758% | |
| 2026-09-28 | 43.40 | 44.00 | 43.24 | 43.84 | +1.271% | 30,711 | +4.745% | |
| 2026-09-25 | 43.75 | 43.75 | 42.98 | 43.29 | -0.023% | 16,698 | +6.075% | |
| 2026-09-24 | 43.02 | 43.59 | 42.63 | 43.30 | +1.263% | 18,583 | +6.051% | |
| 2026-09-23 | 43.20 | 43.74 | 42.12 | 42.76 | -2.084% | 27,066 | +7.390% | |
| 2026-09-22 | 43.92 | 44.55 | 43.27 | 43.67 | +0.069% | 41,276 | +5.152% | |
| 2026-09-21 | 44.08 | 44.28 | 42.95 | 43.64 | -1.512% | 76,412 | +5.225% | |
| 2026-09-18 | 43.69 | 44.67 | 41.60 | 44.31 | +1.419% | 109,366 | +3.633% | |
| 2026-09-17 | 43.64 | 43.87 | 43.25 | 43.69 | +0.437% | 10,273 | +5.104% | |
| 2026-09-16 | 45.19 | 45.24 | 43.03 | 43.50 | -3.376% | 24,721 | +5.563% | |
| 2026-09-15 | 44.60 | 45.08 | 43.92 | 45.02 | +2.202% | 26,664 | +1.999% | |
| 2026-09-14 | 44.44 | 44.84 | 43.53 | 44.05 | -0.900% | 23,479 | +4.245% | |
| 2026-09-11 | 44.70 | 44.70 | 43.24 | 44.45 | +0.113% | 17,369 | +3.307% | |
| 2026-09-10 | 43.74 | 44.40 | 42.76 | 44.40 | +1.672% | 51,163 | +3.423% | |
| 2026-09-09 | 42.93 | 43.95 | 42.93 | 43.67 | +0.669% | 16,233 | +5.152% | |
| 2026-09-08 | 44.12 | 44.45 | 43.38 | 43.38 | -2.198% | 27,921 | +5.855% | |
| 2026-09-04 | 43.57 | 44.52 | 43.57 | 44.35 | +0.944% | 12,104 | +3.528% | |
| 2026-09-03 | 44.16 | 44.60 | 43.47 | 43.94 | +0.343% | 9,152 | +4.506% | |
| 2026-09-02 | 43.77 | 44.62 | 43.65 | 43.79 | +3.866% | 17,795 | +4.864% | |
| 2026-09-01 | 43.35 | 43.85 | 42.11 | 42.16 | -1.725% | 17,156 | +8.918% | |
| 2026-08-31 | 43.47 | 43.84 | 42.86 | 42.90 | -0.602% | 10,055 | +7.040% | |
| 2026-08-28 | 43.95 | 43.95 | 43.03 | 43.16 | -0.093% | 10,961 | +6.395% | |
| 2026-08-27 | 43.00 | 43.45 | 42.27 | 43.20 | +1.064% | 16,516 | +6.296% | |
| 2026-08-26 | 42.88 | 42.91 | 41.45 | 42.74 | -0.984% | 22,119 | +7.428% | |
| 2026-08-25 | 43.18 | 43.56 | 42.60 | 43.17 | -0.530% | 17,958 | +6.370% | |
| 2026-08-24 | 42.83 | 43.63 | 42.20 | 43.40 | +1.071% | 10,068 | +5.806% | |
| 2026-08-21 | 43.29 | 43.75 | 42.17 | 42.94 | -0.946% | 15,477 | +6.940% | |
| 2026-08-20 | 43.45 | 43.65 | 43.35 | 43.35 | -0.551% | 9,633 | +5.928% | |
| 2026-08-19 | 45.09 | 45.15 | 43.00 | 43.59 | -3.455% | 18,995 | +5.345% | |
| 2026-08-18 | 45.12 | 45.38 | 44.70 | 45.15 | +0.490% | 16,686 | +1.705% | |
| 2026-08-17 | 45.11 | 45.52 | 44.91 | 44.93 | -0.992% | 17,308 | +2.203% | |
| 2026-08-14 | 45.86 | 45.86 | 45.22 | 45.38 | -1.732% | 7,593 | +1.190% | |
| 2026-08-13 | 45.96 | 46.18 | 45.62 | 46.18 | +1.250% | 13,298 | -0.563% | |
| 2026-08-12 | 45.71 | 45.97 | 45.40 | 45.61 | +0.485% | 11,120 | +0.680% | |
| 2026-08-11 | 44.76 | 45.49 | 44.76 | 45.39 | +2.092% | 9,666 | +1.168% | |
| 2026-08-10 | 44.44 | 44.95 | 44.12 | 44.46 | -0.626% | 14,142 | +3.284% | |
| 2026-08-07 | 45.36 | 45.36 | 44.31 | 44.74 | -1.236% | 8,988 | +2.637% | |
| 2026-08-06 | 45.10 | 45.64 | 44.76 | 45.30 | +1.274% | 34,325 | +1.369% | |
| 2026-08-05 | 45.02 | 45.48 | 44.30 | 44.73 | +0.067% | 17,719 | +2.660% | |
| 2026-08-04 | 44.39 | 45.20 | 44.39 | 44.70 | +0.292% | 17,171 | +2.729% | |
| 2026-08-03 | 44.44 | 45.84 | 44.23 | 44.57 | +0.974% | 16,826 | +3.029% | |
| 2026-07-31 | 43.60 | 44.28 | 43.42 | 44.14 | +0.684% | 22,422 | +4.033% | |
| 2026-07-30 | 44.28 | 44.76 | 43.55 | 43.84 | -1.990% | 13,481 | +4.745% | |
| 2026-07-29 | 45.59 | 45.59 | 44.31 | 44.73 | -1.886% | 79,505 | +2.660% | |
| 2026-07-28 | 45.04 | 45.59 | 44.74 | 45.59 | +1.582% | 34,786 | +0.724% | |
| 2026-07-27 | 44.86 | 45.00 | 43.61 | 44.88 | +0.696% | 21,936 | +2.317% | |
| 2026-07-24 | 43.50 | 44.97 | 43.50 | 44.57 | +1.434% | 32,668 | +3.029% | |
| 2026-07-23 | 43.79 | 44.24 | 42.89 | 43.94 | -0.091% | 33,038 | +4.506% | |
| 2026-07-22 | 43.74 | 44.13 | 43.35 | 43.98 | -0.453% | 44,056 | +4.411% | |
| 2026-07-21 | 44.03 | 45.00 | 43.08 | 44.18 | -1.030% | 42,182 | +3.938% | |
| 2026-07-20 | 45.00 | 45.09 | 44.00 | 44.64 | -1.566% | 18,952 | +2.867% | Div $0.260 |
| 2026-07-17 | 45.48 | 46.24 | 43.59 | 45.35 | -1.112% | 21,594 | +1.257% | |
| 2026-07-16 | 44.85 | 46.00 | 44.85 | 45.86 | +2.298% | 23,590 | +0.131% | |
| 2026-07-15 | 45.10 | 45.31 | 44.38 | 44.83 | +0.719% | 25,957 | +2.431% | |
| 2026-07-14 | 44.82 | 45.85 | 43.84 | 44.51 | -0.847% | 42,444 | +3.168% | |
| 2026-07-13 | 43.05 | 45.30 | 43.05 | 44.89 | +1.149% | 25,363 | +2.294% | |
| 2026-07-10 | 44.01 | 44.45 | 43.06 | 44.38 | +1.093% | 19,432 | +3.470% | |
| 2026-07-09 | 43.19 | 44.00 | 43.17 | 43.90 | +1.012% | 14,870 | +4.601% | |
| 2026-07-08 | 43.93 | 43.95 | 41.85 | 43.46 | -1.137% | 15,742 | +5.660% | |
| 2026-07-07 | 44.20 | 44.59 | 43.63 | 43.96 | -0.790% | 23,138 | +4.459% | |
| 2026-07-06 | 44.53 | 44.64 | 43.51 | 44.31 | -0.494% | 23,172 | +3.633% | |
| 2026-07-02 | 46.07 | 46.07 | 44.05 | 44.53 | -3.573% | 18,063 | +3.121% | |
| 2026-07-01 | 44.50 | 46.30 | 44.15 | 46.18 | +4.693% | 28,571 | -0.563% | |
| 2026-06-30 | 44.90 | 44.90 | 43.52 | 44.11 | -1.759% | 32,782 | +4.103% | |
| 2026-06-29 | 45.30 | 45.47 | 43.99 | 44.90 | -1.101% | 36,947 | +2.272% | |
| 2026-06-26 | 43.54 | 45.98 | 42.88 | 45.40 | +4.862% | 147,877 | +1.145% | |
| 2026-06-25 | 43.32 | 43.71 | 42.95 | 43.30 | -0.311% | 5,661 | +6.063% | |
| 2026-06-24 | 43.44 | 43.72 | 42.54 | 43.43 | +0.602% | 17,597 | +5.733% | |
| 2026-06-23 | 42.35 | 43.22 | 42.15 | 43.17 | +2.178% | 14,734 | +6.370% | |
| 2026-06-22 | 42.51 | 43.12 | 41.79 | 42.25 | -0.775% | 12,593 | +8.686% | |
| 2026-06-18 | 41.50 | 42.66 | 41.10 | 42.58 | +4.209% | 62,135 | +7.844% | |
| 2026-06-17 | 41.99 | 42.00 | 40.83 | 40.86 | -1.185% | 26,987 | +12.384% | |
| 2026-06-16 | 41.81 | 42.01 | 41.17 | 41.35 | -0.265% | 15,413 | +11.052% | |
| 2026-06-15 | 42.06 | 42.83 | 41.26 | 41.46 | -0.979% | 15,826 | +10.757% | |
| 2026-06-12 | 41.59 | 42.35 | 41.59 | 41.87 | +0.528% | 25,738 | +9.673% | |
| 2026-06-11 | 41.92 | 41.95 | 41.55 | 41.65 | +0.024% | 26,712 | +10.252% | |
| 2026-06-10 | 41.49 | 41.85 | 41.16 | 41.64 | +1.660% | 33,995 | +10.279% | |
| 2026-06-09 | 40.57 | 41.52 | 40.57 | 40.96 | +1.713% | 32,628 | +12.109% | |
| 2026-06-08 | 39.99 | 40.56 | 39.99 | 40.27 | +1.385% | 31,165 | +14.030% | |
| 2026-06-05 | 39.65 | 40.00 | 39.15 | 39.72 | 0.000% | 23,701 | +15.609% | |
| 2026-06-04 | 38.40 | 39.72 | 38.32 | 39.72 | +4.197% | 9,359 | +15.609% | |
| 2026-06-03 | 38.82 | 39.23 | 37.87 | 38.12 | -2.357% | 14,303 | +20.462% | |
| 2026-06-02 | 38.86 | 39.44 | 38.86 | 39.04 | +0.437% | 8,387 | +17.623% | |
| 2026-06-01 | 39.61 | 39.76 | 38.55 | 38.87 | -1.694% | 12,612 | +18.137% | |
| 2026-05-29 | 39.34 | 39.85 | 39.01 | 39.54 | +1.385% | 12,596 | +16.136% | |
| 2026-05-28 | 38.59 | 39.00 | 38.58 | 39.00 | +0.619% | 9,582 | +17.744% | |
| 2026-05-27 | 38.17 | 38.84 | 37.77 | 38.76 | +1.546% | 40,960 | +18.473% | |
| 2026-05-26 | 37.46 | 38.33 | 37.46 | 38.17 | +2.746% | 21,681 | +20.304% | |
| 2026-05-22 | 37.33 | 37.43 | 36.88 | 37.15 | -1.065% | 11,541 | +23.607% | |
| 2026-05-21 | 36.88 | 37.66 | 36.76 | 37.55 | +0.027% | 13,206 | +22.290% | |
| 2026-05-20 | 37.33 | 37.64 | 37.09 | 37.54 | +1.597% | 12,179 | +22.323% | |
| 2026-05-19 | 36.97 | 37.13 | 36.64 | 36.95 | -0.458% | 10,623 | +24.276% | |
| 2026-05-18 | 37.10 | 37.34 | 36.91 | 37.12 | +0.596% | 18,965 | +23.707% | |
| 2026-05-15 | 37.15 | 37.15 | 36.82 | 36.90 | -1.284% | 29,322 | +24.444% | |
| 2026-05-14 | 37.17 | 37.56 | 36.91 | 37.38 | +0.945% | 12,843 | +22.846% | |
| 2026-05-13 | 37.20 | 38.14 | 36.90 | 37.03 | +0.162% | 14,246 | +24.008% | |
| 2026-05-12 | 37.31 | 37.31 | 36.90 | 36.97 | -0.805% | 10,957 | +24.209% | |
| 2026-05-11 | 37.94 | 37.94 | 36.92 | 37.27 | -2.689% | 19,767 | +23.209% | |
| 2026-05-08 | 37.97 | 38.30 | 37.70 | 38.30 | +0.314% | 5,738 | +19.896% | |
| 2026-05-07 | 37.88 | 38.47 | 37.19 | 38.18 | +1.786% | 9,023 | +20.272% | |
| 2026-05-06 | 37.19 | 37.89 | 37.19 | 37.51 | +0.294% | 9,326 | +22.421% | |
| 2026-05-05 | 37.18 | 38.10 | 37.18 | 37.40 | +1.054% | 13,540 | +22.781% | |
| 2026-05-04 | 37.11 | 37.51 | 36.90 | 37.01 | -0.644% | 13,525 | +24.075% | |
| 2026-05-01 | 37.43 | 38.11 | 37.05 | 37.25 | +0.242% | 8,300 | +23.275% | |
| 2026-04-30 | 37.00 | 37.47 | 36.90 | 37.16 | +0.027% | 13,968 | +23.574% | |
| 2026-04-29 | 38.10 | 38.10 | 37.00 | 37.15 | -3.406% | 7,934 | +23.607% | |
| 2026-04-28 | 38.09 | 38.46 | 37.55 | 38.46 | +1.451% | 6,885 | +19.397% | |
| 2026-04-27 | 38.04 | 38.34 | 37.65 | 37.91 | -0.707% | 8,814 | +21.129% | |
| 2026-04-24 | 37.78 | 38.58 | 37.78 | 38.18 | +0.580% | 6,884 | +20.272% | |
| 2026-04-23 | 37.78 | 38.04 | 37.41 | 37.96 | +0.423% | 10,247 | +20.969% | |
| 2026-04-22 | 37.91 | 38.46 | 37.63 | 37.80 | -0.290% | 9,399 | +21.481% | |
| 2026-04-21 | 38.62 | 38.62 | 37.39 | 37.91 | +1.147% | 20,537 | +21.129% | |
| 2026-04-20 | 38.27 | 38.68 | 37.48 | 37.48 | -0.372% | 6,741 | +22.519% | |
| 2026-04-17 | 37.61 | 38.20 | 37.46 | 37.62 | +0.186% | 9,541 | +22.063% | Div $0.260 |
| 2026-04-16 | 37.75 | 37.82 | 37.22 | 37.55 | -0.371% | 11,210 | +22.290% | |
| 2026-04-15 | 37.70 | 38.69 | 37.50 | 37.69 | -0.185% | 5,949 | +21.836% | |
| 2026-04-14 | 38.36 | 38.60 | 37.75 | 37.76 | -1.922% | 8,293 | +21.610% | |
| 2026-04-13 | 38.26 | 38.56 | 38.07 | 38.50 | +0.627% | 6,232 | +19.273% | |
| 2026-04-10 | 38.70 | 38.70 | 38.21 | 38.26 | -2.173% | 3,968 | +20.021% | |
| 2026-04-09 | 38.18 | 39.26 | 38.18 | 39.11 | +2.409% | 8,955 | +17.412% | |
| 2026-04-08 | 38.05 | 38.88 | 37.41 | 38.19 | +2.386% | 13,073 | +20.241% | |
| 2026-04-07 | 37.32 | 37.32 | 37.13 | 37.30 | -0.214% | 7,125 | +23.110% | |
| 2026-04-06 | 37.39 | 37.39 | 37.34 | 37.38 | +0.972% | 4,252 | +22.846% | |
| 2026-04-02 | 36.69 | 37.02 | 36.27 | 37.02 | +0.653% | 2,994 | +24.041% | |
| 2026-04-01 | 37.10 | 37.17 | 36.64 | 36.78 | +0.382% | 7,153 | +24.850% | |
| 2026-03-31 | 37.07 | 37.07 | 36.29 | 36.64 | -0.326% | 5,772 | +25.328% | |
| 2026-03-30 | 36.51 | 36.81 | 36.07 | 36.76 | +1.156% | 11,733 | +24.918% | |
| 2026-03-27 | 36.09 | 36.34 | 35.99 | 36.34 | -1.196% | 6,506 | +26.362% | |
| 2026-03-26 | 36.55 | 36.80 | 36.55 | 36.78 | +0.218% | 7,935 | +24.850% | |
| 2026-03-25 | 36.78 | 36.78 | 36.45 | 36.70 | -0.054% | 5,961 | +25.123% | |
| 2026-03-24 | 37.09 | 37.40 | 36.70 | 36.72 | -0.730% | 7,505 | +25.054% | |
| 2026-03-23 | 36.07 | 37.30 | 35.99 | 36.99 | +2.551% | 22,745 | +24.142% | |
| 2026-03-20 | 36.24 | 36.49 | 35.91 | 36.07 | -0.332% | 35,263 | +27.308% | |
| 2026-03-19 | 35.84 | 36.67 | 35.79 | 36.19 | +1.146% | 9,594 | +26.886% | |
| 2026-03-18 | 35.90 | 36.02 | 35.75 | 35.78 | -0.611% | 14,577 | +28.340% | |
| 2026-03-17 | 36.66 | 36.66 | 35.94 | 36.00 | -0.194% | 10,480 | +27.556% | |
| 2026-03-16 | 35.82 | 36.20 | 35.75 | 36.07 | +0.586% | 6,041 | +27.308% | |
| 2026-03-13 | 36.13 | 36.14 | 35.84 | 35.86 | -0.747% | 26,450 | +28.054% | |
| 2026-03-12 | 35.71 | 36.18 | 35.71 | 36.13 | +0.501% | 12,421 | +27.097% | |
| 2026-03-11 | 35.85 | 36.65 | 35.56 | 35.95 | +0.111% | 11,255 | +27.733% | |
| 2026-03-10 | 35.97 | 36.58 | 35.90 | 35.91 | -0.911% | 13,111 | +27.875% | |
| 2026-03-09 | 35.67 | 36.24 | 35.53 | 36.24 | +0.388% | 15,174 | +26.711% | |
| 2026-03-06 | 35.70 | 36.13 | 35.70 | 36.10 | +0.278% | 52,570 | +27.202% | |
| 2026-03-05 | 35.80 | 36.09 | 35.77 | 36.00 | -0.277% | 13,983 | +27.556% | |
| 2026-03-04 | 37.30 | 37.30 | 36.00 | 36.10 | -0.578% | 10,735 | +27.202% | |
| 2026-03-03 | 35.80 | 36.52 | 35.70 | 36.31 | +1.368% | 10,582 | +26.467% | |
| 2026-03-02 | 35.27 | 36.23 | 35.20 | 35.82 | +0.987% | 11,345 | +28.197% | |
| 2026-02-27 | 35.55 | 35.95 | 35.45 | 35.47 | -1.390% | 32,472 | +29.462% | |
| 2026-02-26 | 36.85 | 37.49 | 35.97 | 35.97 | -1.936% | 8,608 | +27.662% | |
| 2026-02-25 | 36.09 | 36.68 | 35.50 | 36.68 | +2.372% | 7,773 | +25.191% | |
| 2026-02-24 | 35.02 | 35.83 | 35.02 | 35.83 | +2.022% | 9,353 | +28.161% | |
| 2026-02-23 | 37.50 | 37.50 | 35.02 | 35.12 | -3.304% | 17,559 | +30.752% | |
| 2026-02-20 | 36.40 | 36.90 | 36.27 | 36.32 | -0.247% | 10,716 | +26.432% | |
| 2026-02-19 | 36.97 | 36.97 | 36.40 | 36.41 | -1.461% | 6,991 | +26.119% | |
| 2026-02-18 | 37.56 | 37.56 | 36.75 | 36.95 | -1.937% | 8,838 | +24.276% | |
| 2026-02-17 | 37.90 | 38.19 | 37.68 | 37.68 | +0.159% | 9,398 | +21.868% | |
| 2026-02-13 | 37.68 | 37.95 | 37.62 | 37.62 | +0.804% | 8,651 | +22.063% | |
| 2026-02-12 | 37.72 | 38.04 | 36.82 | 37.32 | -1.113% | 12,667 | +23.044% | |
| 2026-02-11 | 38.42 | 38.42 | 37.70 | 37.74 | -2.279% | 7,564 | +21.675% | |
| 2026-02-10 | 38.70 | 39.24 | 38.62 | 38.62 | -0.771% | 11,413 | +18.902% | |
| 2026-02-09 | 39.21 | 39.85 | 38.89 | 38.92 | -1.717% | 11,475 | +17.986% | |
| 2026-02-06 | 39.94 | 40.53 | 39.55 | 39.60 | +0.482% | 14,882 | +15.960% | |
| 2026-02-05 | 39.23 | 39.67 | 39.03 | 39.41 | +0.484% | 8,377 | +16.519% | |
| 2026-02-04 | 39.70 | 40.00 | 39.20 | 39.22 | -1.259% | 14,488 | +17.083% | |
| 2026-02-03 | 39.31 | 39.72 | 37.51 | 39.72 | +0.404% | 10,707 | +15.609% | |
| 2026-02-02 | 38.40 | 39.98 | 38.40 | 39.56 | +3.209% | 25,913 | +16.077% | |
| 2026-01-30 | 37.85 | 38.72 | 37.77 | 38.33 | +0.525% | 18,016 | +19.802% | |
| 2026-01-29 | 37.35 | 38.29 | 37.34 | 38.13 | +2.693% | 12,999 | +20.430% | |
| 2026-01-28 | 37.00 | 37.52 | 36.95 | 37.13 | +0.842% | 13,735 | +23.674% | |
| 2026-01-27 | 37.01 | 37.17 | 36.50 | 36.82 | -0.217% | 15,721 | +24.715% | |
| 2026-01-26 | 36.99 | 37.27 | 36.35 | 36.90 | +0.354% | 12,345 | +24.444% | |
| 2026-01-23 | 39.53 | 39.53 | 36.70 | 36.77 | -6.533% | 13,405 | +24.884% | |
| 2026-01-22 | 39.83 | 39.95 | 38.97 | 39.34 | -0.581% | 13,716 | +16.726% | |
| 2026-01-21 | 37.92 | 39.57 | 37.92 | 39.57 | +4.932% | 13,698 | +16.048% | |
| 2026-01-20 | 37.50 | 37.71 | 37.38 | 37.71 | -0.554% | 11,415 | +21.771% | |
| 2026-01-16 | 39.06 | 39.12 | 37.88 | 37.92 | -3.927% | 16,051 | +21.097% | Div $0.260 |
| 2026-01-15 | 38.13 | 40.42 | 38.11 | 39.47 | +3.786% | 10,442 | +16.342% | |
| 2026-01-14 | 37.46 | 38.03 | 37.26 | 38.03 | +1.549% | 31,176 | +20.747% | |
| 2026-01-13 | 37.62 | 37.70 | 37.38 | 37.45 | -0.399% | 13,842 | +22.617% | |
| 2026-01-12 | 37.71 | 37.79 | 37.29 | 37.60 | -0.555% | 18,142 | +22.128% | |
| 2026-01-09 | 38.16 | 38.16 | 37.46 | 37.81 | -0.106% | 44,027 | +21.449% | |
| 2026-01-08 | 36.85 | 38.00 | 36.73 | 37.85 | +2.797% | 55,743 | +21.321% | |
| 2026-01-07 | 37.33 | 37.36 | 36.52 | 36.82 | -1.603% | 13,148 | +24.715% | |
| 2026-01-06 | 37.42 | 37.78 | 36.81 | 37.42 | +0.241% | 16,926 | +22.715% | |
| 2026-01-05 | 37.52 | 38.11 | 36.91 | 37.33 | +0.688% | 25,328 | +23.011% | |
| 2026-01-02 | 37.76 | 37.94 | 36.68 | 37.08 | -0.975% | 19,367 | +23.857% | |
| 2025-12-31 | 38.00 | 38.50 | 37.23 | 37.44 | -1.706% | 9,363 | +22.650% | |
| 2025-12-30 | 38.17 | 38.24 | 37.60 | 38.09 | +0.237% | 14,754 | +20.557% | |
| 2025-12-29 | 38.88 | 39.00 | 38.00 | 38.00 | -1.885% | 10,486 | +20.842% | |
| 2025-12-26 | 39.36 | 39.51 | 38.73 | 38.73 | -1.450% | 13,097 | +18.564% | |
| 2025-12-24 | 39.10 | 39.51 | 38.38 | 39.30 | +0.358% | 14,153 | +16.845% | |
| 2025-12-23 | 39.50 | 40.04 | 38.73 | 39.16 | -1.583% | 12,192 | +17.263% | |
| 2025-12-22 | 40.22 | 40.76 | 39.60 | 39.79 | -1.241% | 25,029 | +15.406% | |
| 2025-12-19 | 41.23 | 41.95 | 39.73 | 40.29 | -1.875% | 68,874 | +13.974% | |
| 2025-12-18 | 40.95 | 41.20 | 40.57 | 41.06 | +0.391% | 63,172 | +11.836% | |
| 2025-12-17 | 41.29 | 41.40 | 40.39 | 40.90 | +0.024% | 49,858 | +12.274% | |
| 2025-12-16 | 41.00 | 41.56 | 40.82 | 40.89 | +0.073% | 39,031 | +12.301% | |
| 2025-12-15 | 40.75 | 40.99 | 40.56 | 40.86 | +0.864% | 20,091 | +12.384% | |
| 2025-12-12 | 40.67 | 40.98 | 40.51 | 40.51 | +0.247% | 20,383 | +13.355% | |
| 2025-12-11 | 39.93 | 40.60 | 39.85 | 40.41 | +2.278% | 44,766 | +13.635% | |
| 2025-12-10 | 39.13 | 39.93 | 39.13 | 39.51 | +1.360% | 64,821 | +16.224% | |
| 2025-12-09 | 39.01 | 39.24 | 38.94 | 38.98 | +0.490% | 10,728 | +17.804% | |
| 2025-12-08 | 38.97 | 39.12 | 38.75 | 38.79 | +0.466% | 11,533 | +18.381% | |
| 2025-12-05 | 38.76 | 38.79 | 38.48 | 38.61 | +0.026% | 19,753 | +18.933% | |
| 2025-12-04 | 38.82 | 38.87 | 38.60 | 38.60 | -0.413% | 8,181 | +18.964% | |
| 2025-12-03 | 38.51 | 38.91 | 38.50 | 38.76 | +1.692% | 17,236 | +18.473% | |
| 2025-12-02 | 38.41 | 38.41 | 38.01 | 38.12 | +0.118% | 10,367 | +20.478% | |
| 2025-12-01 | 37.74 | 38.40 | 37.74 | 38.07 | -0.288% | 10,742 | +20.620% | |
| 2025-11-28 | 38.10 | 38.21 | 37.82 | 38.18 | +0.105% | 9,835 | +20.272% | |
| 2025-11-26 | 38.37 | 38.55 | 38.08 | 38.14 | -0.806% | 15,782 | +20.399% | |
| 2025-11-25 | 37.35 | 38.69 | 37.35 | 38.45 | +4.399% | 21,615 | +19.428% | |
| 2025-11-24 | 37.14 | 37.30 | 36.72 | 36.83 | -0.108% | 13,950 | +24.681% | |
| 2025-11-21 | 35.95 | 37.07 | 35.95 | 36.87 | +2.903% | 30,713 | +24.546% | |
| 2025-11-20 | 36.47 | 36.75 | 35.68 | 35.83 | -0.306% | 22,881 | +28.161% | |
| 2025-11-19 | 35.75 | 36.09 | 35.55 | 35.94 | +0.223% | 14,475 | +27.769% | |
| 2025-11-18 | 35.31 | 36.01 | 35.17 | 35.86 | +1.730% | 19,230 | +28.054% | |
| 2025-11-17 | 36.42 | 36.43 | 35.21 | 35.25 | -3.451% | 13,110 | +30.270% | |
| 2025-11-14 | 36.05 | 36.53 | 35.67 | 36.51 | +0.440% | 15,223 | +25.774% | |
| 2025-11-13 | 36.12 | 36.58 | 36.12 | 36.35 | +0.276% | 14,214 | +26.327% | |
| 2025-11-12 | 36.50 | 36.51 | 36.00 | 36.25 | +0.110% | 11,522 | +26.676% | |
| 2025-11-11 | 35.91 | 36.27 | 35.75 | 36.21 | +1.258% | 18,299 | +26.816% | |
| 2025-11-10 | 35.68 | 35.91 | 35.09 | 35.76 | +0.789% | 25,568 | +28.412% | |
| 2025-11-07 | 35.46 | 35.77 | 35.25 | 35.48 | +0.198% | 11,539 | +29.425% | |
| 2025-11-06 | 35.69 | 35.75 | 34.29 | 35.41 | -0.785% | 24,469 | +29.681% | |
| 2025-11-05 | 35.50 | 35.77 | 35.44 | 35.69 | +2.117% | 15,000 | +28.663% | |
| 2025-11-04 | 34.60 | 35.34 | 34.55 | 34.95 | +0.143% | 19,800 | +31.388% | |
| 2025-11-03 | 34.48 | 35.42 | 33.90 | 34.90 | +1.072% | 27,312 | +31.576% | |
| 2025-10-31 | 34.77 | 35.35 | 34.50 | 34.53 | -0.918% | 16,783 | +32.986% | |
| 2025-10-30 | 34.90 | 35.65 | 34.76 | 34.85 | -0.485% | 22,948 | +31.765% | |
| 2025-10-29 | 35.90 | 36.57 | 34.68 | 35.02 | -2.749% | 42,909 | +31.125% | |
| 2025-10-28 | 36.40 | 36.84 | 36.01 | 36.01 | -1.639% | 21,140 | +27.520% | |
| 2025-10-27 | 37.36 | 37.50 | 36.60 | 36.61 | -1.586% | 16,654 | +25.430% | |
| 2025-10-24 | 36.58 | 37.95 | 36.58 | 37.20 | +1.695% | 15,390 | +23.441% | |
| 2025-10-23 | 37.66 | 37.66 | 35.75 | 36.58 | -2.479% | 67,963 | +25.533% | |
| 2025-10-22 | 37.92 | 38.58 | 37.32 | 37.51 | +1.433% | 30,104 | +22.421% | |
| 2025-10-21 | 35.10 | 37.15 | 35.10 | 36.98 | +6.910% | 22,527 | +24.175% | |
| 2025-10-20 | 34.14 | 34.70 | 33.54 | 34.59 | +1.675% | 22,358 | +32.755% | |
| 2025-10-17 | 34.18 | 34.35 | 33.86 | 34.02 | -0.264% | 14,696 | +34.979% | Div $0.260 |
| 2025-10-16 | 36.02 | 36.07 | 33.92 | 34.11 | -5.355% | 17,439 | +34.623% | |
| 2025-10-15 | 36.65 | 36.89 | 35.85 | 36.04 | -1.287% | 16,812 | +27.414% | |
| 2025-10-14 | 34.85 | 36.57 | 34.85 | 36.51 | +3.340% | 40,901 | +25.774% | |
| 2025-10-13 | 35.27 | 35.79 | 35.00 | 35.33 | +1.786% | 32,862 | +29.975% | |
| 2025-10-10 | 36.23 | 36.30 | 34.71 | 34.71 | -4.169% | 15,348 | +32.296% | |
| 2025-10-09 | 36.45 | 36.47 | 36.12 | 36.22 | -0.658% | 10,953 | +26.781% | |
| 2025-10-08 | 36.60 | 36.62 | 36.01 | 36.46 | -0.219% | 16,013 | +25.946% | |
| 2025-10-07 | 36.52 | 36.91 | 36.41 | 36.54 | +0.137% | 17,572 | +25.670% | |
| 2025-10-06 | 36.57 | 37.04 | 36.21 | 36.49 | +0.996% | 24,099 | +25.843% | |
| 2025-10-03 | 36.63 | 36.65 | 36.00 | 36.13 | +0.809% | 14,611 | +27.097% | |
| 2025-10-02 | 36.08 | 36.44 | 35.59 | 35.84 | -1.647% | 11,270 | +28.125% | |
| 2025-10-01 | 36.65 | 36.75 | 36.35 | 36.44 | -0.897% | 17,544 | +26.015% | |
| 2025-09-30 | 36.91 | 37.00 | 36.35 | 36.77 | +0.136% | 10,006 | +24.884% | |
| 2025-09-29 | 38.22 | 38.22 | 36.66 | 36.72 | -3.673% | 15,874 | +25.054% | |
| 2025-09-26 | 38.00 | 38.27 | 37.77 | 38.12 | +0.607% | 78,432 | +20.462% | |
| 2025-09-25 | 37.79 | 38.05 | 37.79 | 37.89 | +0.852% | 14,059 | +21.193% | |
| 2025-09-24 | 38.20 | 38.20 | 37.36 | 37.57 | -0.477% | 9,054 | +22.225% | |
| 2025-09-23 | 38.51 | 38.51 | 37.75 | 37.75 | -0.264% | 16,101 | +21.642% | |
| 2025-09-22 | 38.24 | 38.24 | 37.65 | 37.85 | -0.890% | 25,588 | +21.321% | |
| 2025-09-19 | 38.21 | 38.26 | 37.36 | 38.19 | -0.573% | 95,614 | +20.241% | |
| 2025-09-18 | 37.15 | 38.64 | 36.87 | 38.41 | +5.161% | 19,166 | +19.552% | |
| 2025-09-17 | 36.07 | 37.40 | 36.07 | 36.52 | +1.065% | 20,813 | +25.722% | |
| 2025-09-16 | 36.25 | 36.38 | 36.00 | 36.14 | -0.796% | 10,139 | +27.061% | |
| 2025-09-15 | 37.00 | 37.00 | 36.31 | 36.43 | -0.925% | 10,751 | +26.050% | |
| 2025-09-12 | 36.75 | 37.05 | 36.16 | 36.77 | +0.082% | 9,266 | +24.884% | |
| 2025-09-11 | 36.26 | 36.92 | 36.26 | 36.74 | +1.087% | 27,248 | +24.986% | |
| 2025-09-10 | 36.50 | 37.43 | 36.24 | 36.34 | -0.425% | 13,351 | +26.345% | |
| 2025-09-09 | 36.79 | 37.07 | 36.50 | 36.50 | -1.030% | 18,794 | +25.808% | |
| 2025-09-08 | 37.39 | 37.43 | 36.47 | 36.88 | -0.162% | 13,062 | +24.512% | |
| 2025-09-05 | 37.92 | 37.92 | 36.90 | 36.94 | -0.565% | 11,319 | +24.310% | |
| 2025-09-04 | 36.97 | 37.28 | 36.90 | 37.15 | +1.143% | 24,395 | +23.607% | |
| 2025-09-03 | 36.70 | 37.40 | 36.51 | 36.73 | -0.676% | 17,881 | +25.020% | |
| 2025-09-02 | 37.15 | 37.79 | 36.94 | 36.98 | -1.044% | 14,961 | +24.175% | |
| 2025-08-29 | 37.50 | 37.95 | 37.37 | 37.37 | +0.255% | 14,131 | +22.879% | |
| 2025-08-28 | 37.36 | 37.38 | 36.87 | 37.27 | -0.147% | 11,493 | +23.192% | |
| 2025-08-27 | 37.49 | 37.86 | 37.18 | 37.33 | +0.269% | 17,193 | +23.011% | |
| 2025-08-26 | 36.76 | 37.67 | 36.76 | 37.23 | +1.944% | 69,344 | +23.341% | |
| 2025-08-25 | 36.97 | 37.30 | 36.50 | 36.52 | -0.355% | 19,055 | +25.739% | |
| 2025-08-22 | 34.95 | 37.00 | 34.75 | 36.65 | +6.355% | 33,358 | +25.293% | |
| 2025-08-21 | 35.00 | 35.05 | 34.33 | 34.46 | -0.720% | 12,498 | +33.256% | |
| 2025-08-20 | 34.46 | 34.83 | 34.40 | 34.71 | +1.551% | 11,265 | +32.296% | |
| 2025-08-19 | 34.39 | 34.63 | 34.18 | 34.18 | -0.117% | 10,096 | +34.348% | |
| 2025-08-18 | 34.40 | 34.61 | 34.20 | 34.22 | -0.812% | 11,517 | +34.191% | |
| 2025-08-15 | 35.06 | 35.35 | 34.30 | 34.50 | -1.146% | 17,660 | +33.101% | |
| 2025-08-14 | 34.80 | 35.16 | 34.51 | 34.90 | -0.880% | 11,209 | +31.576% | |
| 2025-08-13 | 35.00 | 35.88 | 35.00 | 35.21 | +1.062% | 16,554 | +30.417% | |
| 2025-08-12 | 32.77 | 34.97 | 32.77 | 34.84 | +6.740% | 34,660 | +31.803% | |
| 2025-08-11 | 32.97 | 33.36 | 32.51 | 32.64 | -0.366% | 16,991 | +40.686% | |
| 2025-08-08 | 32.30 | 33.11 | 32.00 | 32.76 | +2.311% | 12,546 | +40.171% | |
| 2025-08-07 | 32.51 | 32.51 | 31.71 | 32.02 | -0.280% | 12,299 | +43.410% | |
| 2025-08-06 | 32.41 | 32.53 | 32.02 | 32.11 | -0.557% | 9,887 | +43.008% | |
| 2025-08-05 | 32.74 | 32.74 | 31.84 | 32.29 | -0.768% | 21,695 | +42.211% | |
| 2025-08-04 | 32.00 | 32.70 | 31.88 | 32.54 | +1.624% | 12,056 | +41.119% | |
| 2025-08-01 | 32.65 | 35.92 | 31.86 | 32.02 | -2.586% | 23,224 | +43.410% | |
| 2025-07-31 | 33.02 | 33.47 | 32.25 | 32.87 | -1.262% | 21,650 | +39.702% | |
| 2025-07-30 | 33.93 | 34.05 | 32.87 | 33.29 | -1.187% | 17,562 | +37.939% | |
| 2025-07-29 | 34.42 | 34.85 | 33.50 | 33.69 | -1.778% | 20,074 | +36.302% | |
| 2025-07-28 | 34.16 | 34.90 | 33.80 | 34.30 | +0.557% | 17,732 | +33.878% | |
| 2025-07-25 | 34.55 | 34.55 | 32.22 | 34.11 | -1.587% | 28,044 | +34.623% | |
| 2025-07-24 | 35.61 | 36.57 | 34.63 | 34.66 | -2.859% | 32,557 | +32.487% | |
| 2025-07-23 | 35.99 | 36.02 | 35.30 | 35.68 | -0.196% | 34,670 | +28.700% | |
| 2025-07-22 | 36.20 | 36.70 | 35.26 | 35.75 | -0.028% | 41,175 | +28.448% | |
| 2025-07-21 | 35.00 | 36.14 | 35.00 | 35.76 | +2.670% | 40,713 | +28.412% | |
| 2025-07-18 | 34.38 | 35.13 | 33.15 | 34.83 | +1.486% | 34,589 | +31.840% | Div $0.220 |
| 2025-07-17 | 34.05 | 34.45 | 33.72 | 34.32 | +1.478% | 29,362 | +33.800% | |
| 2025-07-16 | 33.54 | 35.00 | 32.92 | 33.82 | +0.955% | 36,671 | +35.778% | |
| 2025-07-15 | 34.08 | 34.25 | 33.22 | 33.50 | -2.018% | 36,858 | +37.075% | |
| 2025-07-14 | 33.38 | 34.19 | 33.00 | 34.19 | +3.968% | 24,216 | +34.308% | |
| 2025-07-11 | 33.50 | 34.19 | 32.88 | 32.88 | -2.186% | 12,755 | +39.638% | |
| 2025-07-10 | 33.85 | 33.99 | 33.60 | 33.62 | -0.149% | 11,464 | +36.585% | |
| 2025-07-09 | 31.67 | 34.59 | 31.67 | 33.67 | -0.502% | 18,931 | +36.383% | |
| 2025-07-08 | 33.70 | 34.33 | 33.70 | 33.84 | +0.804% | 25,606 | +35.697% | |
| 2025-07-07 | 33.66 | 34.29 | 33.31 | 33.57 | -0.710% | 23,064 | +36.789% | |
| 2025-07-03 | 33.63 | 33.90 | 33.56 | 33.81 | +1.715% | 14,205 | +35.818% | |
| 2025-07-02 | 33.14 | 33.53 | 32.71 | 33.24 | +1.095% | 24,213 | +38.147% | |
| 2025-07-01 | 30.86 | 32.89 | 30.85 | 32.88 | +6.030% | 38,775 | +39.659% | |
| 2025-06-30 | 29.48 | 31.70 | 29.48 | 31.01 | +6.126% | 75,354 | +48.081% | |
| 2025-06-27 | 29.90 | 30.44 | 28.93 | 29.22 | -1.417% | 842,268 | +57.153% | |
| 2025-06-26 | 28.76 | 29.77 | 28.76 | 29.64 | +2.596% | 26,850 | +54.926% | |
| 2025-06-25 | 29.51 | 29.72 | 28.68 | 28.89 | -1.332% | 29,562 | +58.948% | |
| 2025-06-24 | 28.85 | 29.59 | 28.55 | 29.28 | +2.557% | 38,931 | +56.831% | |
| 2025-06-23 | 28.48 | 28.75 | 28.00 | 28.55 | +0.634% | 52,695 | +60.841% | |
| 2025-06-20 | 29.29 | 29.41 | 28.23 | 28.37 | -1.012% | 34,508 | +61.861% | |
| 2025-06-18 | 29.15 | 29.15 | 28.35 | 28.66 | +0.175% | 24,232 | +60.223% | |
| 2025-06-17 | 28.32 | 28.74 | 28.05 | 28.61 | +1.203% | 19,514 | +60.503% | |
| 2025-06-16 | 29.75 | 29.75 | 28.15 | 28.27 | -2.180% | 25,010 | +62.434% | |
| 2025-06-13 | 29.40 | 29.79 | 28.75 | 28.90 | -2.628% | 20,719 | +58.893% | |
| 2025-06-12 | 29.95 | 29.95 | 29.16 | 29.68 | -0.336% | 13,031 | +54.717% | |
| 2025-06-11 | 30.71 | 30.71 | 29.68 | 29.78 | -0.601% | 12,254 | +54.197% | |
| 2025-06-10 | 29.96 | 30.04 | 29.39 | 29.96 | +1.353% | 12,956 | +53.271% | |
| 2025-06-09 | 30.11 | 31.76 | 29.48 | 29.56 | -0.789% | 13,529 | +55.345% | |
| 2025-06-06 | 30.75 | 30.75 | 29.00 | 29.80 | +1.000% | 16,940 | +54.120% | |
| 2025-06-05 | 30.50 | 30.50 | 29.50 | 29.50 | +0.272% | 11,139 | +55.661% | |
| 2025-06-04 | 30.45 | 30.45 | 29.05 | 29.42 | -0.457% | 13,259 | +56.084% | |
| 2025-06-03 | 30.00 | 30.27 | 29.26 | 29.55 | -1.055% | 18,017 | +55.371% | |
| 2025-06-02 | 29.81 | 30.38 | 29.62 | 29.87 | -0.599% | 15,410 | +53.733% | |
| 2025-05-30 | 30.11 | 30.35 | 29.86 | 30.05 | -0.727% | 10,169 | +52.812% | |
| 2025-05-29 | 30.15 | 30.50 | 29.67 | 30.27 | +0.934% | 9,891 | +51.701% | |
| 2025-05-28 | 30.10 | 30.35 | 29.95 | 29.99 | -0.067% | 9,755 | +53.118% | |
| 2025-05-27 | 30.38 | 30.38 | 29.58 | 30.01 | +0.234% | 19,136 | +53.016% | |
| 2025-05-23 | 30.38 | 30.45 | 29.51 | 29.94 | -0.812% | 17,706 | +53.373% | |
| 2025-05-22 | 30.81 | 31.09 | 30.00 | 30.18 | 0.000% | 33,550 | +52.129% |