FXNC
FIRST NATL CORP STRASBURG VA
stockNASDAQ
Market OpenOct 5, 2026 11:46:30 AM EDT
29.82USD-0.798%(-0.24)5,162
FXNC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.88 | 30.10 | 29.82 | 29.82 | -0.798% | 5,162 | 0.000% | |
| 2026-10-02 | 29.84 | 30.32 | 29.74 | 30.06 | +1.451% | 11,487 | -0.798% | |
| 2026-10-01 | 29.12 | 29.73 | 28.48 | 29.63 | +0.851% | 14,206 | +0.641% | |
| 2026-09-30 | 29.81 | 29.81 | 29.34 | 29.38 | -1.772% | 19,779 | +1.498% | |
| 2026-09-29 | 30.03 | 30.22 | 29.75 | 29.91 | -0.233% | 20,673 | -0.301% | |
| 2026-09-28 | 29.43 | 30.27 | 28.10 | 29.98 | +2.042% | 70,957 | -0.534% | |
| 2026-09-25 | 27.45 | 29.84 | 27.45 | 29.38 | -0.844% | 82,239 | +1.498% | |
| 2026-09-24 | 29.58 | 29.63 | 29.11 | 29.63 | +0.782% | 19,519 | +0.641% | |
| 2026-09-23 | 30.20 | 30.40 | 29.25 | 29.40 | -3.480% | 15,396 | +1.429% | |
| 2026-09-22 | 30.62 | 30.70 | 30.23 | 30.46 | -0.523% | 29,376 | -2.101% | |
| 2026-09-21 | 30.98 | 30.98 | 30.45 | 30.62 | -0.938% | 19,824 | -2.613% | |
| 2026-09-18 | 30.87 | 31.17 | 30.77 | 30.91 | +0.130% | 42,495 | -3.526% | |
| 2026-09-17 | 31.31 | 31.31 | 30.85 | 30.87 | +0.065% | 14,373 | -3.401% | |
| 2026-09-16 | 31.55 | 31.57 | 30.61 | 30.85 | -2.219% | 20,805 | -3.339% | |
| 2026-09-15 | 31.33 | 32.01 | 31.33 | 31.55 | +0.318% | 19,793 | -5.483% | |
| 2026-09-14 | 31.09 | 31.54 | 30.92 | 31.45 | +1.256% | 22,218 | -5.183% | |
| 2026-09-11 | 31.08 | 31.36 | 30.59 | 31.06 | +0.485% | 30,677 | -3.992% | |
| 2026-09-10 | 30.87 | 31.25 | 30.57 | 30.91 | +0.130% | 21,777 | -3.526% | |
| 2026-09-09 | 30.43 | 30.98 | 30.43 | 30.87 | +0.488% | 25,938 | -3.401% | |
| 2026-09-08 | 31.41 | 31.61 | 30.53 | 30.72 | -2.785% | 18,123 | -2.930% | |
| 2026-09-04 | 30.79 | 31.65 | 30.79 | 31.60 | +2.001% | 38,596 | -5.633% | |
| 2026-09-03 | 31.05 | 31.17 | 30.67 | 30.98 | +0.291% | 18,429 | -3.744% | |
| 2026-09-02 | 29.99 | 31.08 | 29.99 | 30.89 | +1.947% | 25,395 | -3.464% | |
| 2026-09-01 | 30.58 | 31.61 | 30.10 | 30.30 | -0.818% | 16,639 | -1.584% | |
| 2026-08-31 | 30.54 | 31.32 | 30.32 | 30.55 | -0.715% | 32,729 | -2.390% | |
| 2026-08-28 | 30.88 | 31.08 | 30.70 | 30.77 | -0.966% | 15,981 | -3.087% | Div $0.170 |
| 2026-08-27 | 30.72 | 31.61 | 30.64 | 31.07 | +0.583% | 30,387 | -4.023% | |
| 2026-08-26 | 31.02 | 31.46 | 30.67 | 30.89 | -0.675% | 19,166 | -3.464% | |
| 2026-08-25 | 31.00 | 31.50 | 30.36 | 31.10 | +0.064% | 32,227 | -4.116% | |
| 2026-08-24 | 32.11 | 32.60 | 30.74 | 31.08 | +0.129% | 26,877 | -4.054% | |
| 2026-08-21 | 31.02 | 31.28 | 30.35 | 31.04 | +0.097% | 67,820 | -3.930% | |
| 2026-08-20 | 30.39 | 31.21 | 30.39 | 31.01 | +0.911% | 24,652 | -3.837% | |
| 2026-08-19 | 32.04 | 32.20 | 30.73 | 30.73 | -4.178% | 21,088 | -2.961% | |
| 2026-08-18 | 32.10 | 32.79 | 31.99 | 32.07 | +0.944% | 55,996 | -7.016% | |
| 2026-08-17 | 32.10 | 32.16 | 31.50 | 31.77 | -0.345% | 95,942 | -6.138% | |
| 2026-08-14 | 31.98 | 32.09 | 31.72 | 31.88 | -0.901% | 15,174 | -6.462% | |
| 2026-08-13 | 32.21 | 32.24 | 31.93 | 32.17 | +0.910% | 11,826 | -7.305% | |
| 2026-08-12 | 32.26 | 32.39 | 31.57 | 31.88 | -0.499% | 34,786 | -6.462% | |
| 2026-08-11 | 31.32 | 32.04 | 31.18 | 32.04 | +2.561% | 29,673 | -6.929% | |
| 2026-08-10 | 31.52 | 31.80 | 31.07 | 31.24 | -1.699% | 17,413 | -4.545% | |
| 2026-08-07 | 31.84 | 32.30 | 31.42 | 31.78 | -0.063% | 31,167 | -6.167% | |
| 2026-08-06 | 31.79 | 32.31 | 31.45 | 31.80 | +0.031% | 46,172 | -6.226% | |
| 2026-08-05 | 32.00 | 32.06 | 31.25 | 31.79 | -0.314% | 15,366 | -6.197% | |
| 2026-08-04 | 32.25 | 32.64 | 31.84 | 31.89 | -1.483% | 35,881 | -6.491% | |
| 2026-08-03 | 32.21 | 33.24 | 31.79 | 32.37 | +1.953% | 41,190 | -7.878% | |
| 2026-07-31 | 31.49 | 32.18 | 31.05 | 31.75 | +0.348% | 51,517 | -6.079% | |
| 2026-07-30 | 31.39 | 31.91 | 30.79 | 31.64 | +0.893% | 18,469 | -5.752% | |
| 2026-07-29 | 30.99 | 31.83 | 30.95 | 31.36 | +3.567% | 36,553 | -4.911% | |
| 2026-07-28 | 29.83 | 30.68 | 29.50 | 30.28 | +2.056% | 24,251 | -1.519% | |
| 2026-07-27 | 29.99 | 30.00 | 29.49 | 29.67 | -0.269% | 23,873 | +0.506% | |
| 2026-07-24 | 28.88 | 30.01 | 28.10 | 29.75 | +2.906% | 30,398 | +0.235% | |
| 2026-07-23 | 28.57 | 29.59 | 26.29 | 28.91 | -0.413% | 42,077 | +3.148% | |
| 2026-07-22 | 29.28 | 29.29 | 28.50 | 29.03 | -1.627% | 28,106 | +2.721% | |
| 2026-07-21 | 29.22 | 29.52 | 28.96 | 29.51 | +0.238% | 28,632 | +1.050% | |
| 2026-07-20 | 29.73 | 30.10 | 28.43 | 29.44 | -0.237% | 46,605 | +1.291% | |
| 2026-07-17 | 30.08 | 30.63 | 28.32 | 29.51 | -2.800% | 46,313 | +1.050% | |
| 2026-07-16 | 28.95 | 30.51 | 28.95 | 30.36 | +2.950% | 56,568 | -1.779% | |
| 2026-07-15 | 29.47 | 29.88 | 28.95 | 29.49 | +0.889% | 45,306 | +1.119% | |
| 2026-07-14 | 29.21 | 29.61 | 29.09 | 29.23 | -0.171% | 30,454 | +2.018% | |
| 2026-07-13 | 29.31 | 29.82 | 29.23 | 29.28 | +0.171% | 42,777 | +1.844% | |
| 2026-07-10 | 29.35 | 29.35 | 29.00 | 29.23 | -0.273% | 17,439 | +2.018% | |
| 2026-07-09 | 28.82 | 29.50 | 28.82 | 29.31 | +1.349% | 33,536 | +1.740% | |
| 2026-07-08 | 29.28 | 29.90 | 28.55 | 28.92 | -1.297% | 41,838 | +3.112% | |
| 2026-07-07 | 29.83 | 30.27 | 29.25 | 29.30 | -1.147% | 44,841 | +1.775% | |
| 2026-07-06 | 29.92 | 30.42 | 29.13 | 29.64 | -1.332% | 27,786 | +0.607% | |
| 2026-07-02 | 30.94 | 31.07 | 29.94 | 30.04 | -2.909% | 30,825 | -0.732% | |
| 2026-07-01 | 30.02 | 31.21 | 29.94 | 30.94 | +3.065% | 59,141 | -3.620% | |
| 2026-06-30 | 29.90 | 30.15 | 29.20 | 30.02 | -0.033% | 53,693 | -0.666% | |
| 2026-06-29 | 30.36 | 30.55 | 29.57 | 30.03 | -1.670% | 69,495 | -0.699% | |
| 2026-06-26 | 30.10 | 30.56 | 29.63 | 30.54 | +2.277% | 528,315 | -2.358% | |
| 2026-06-25 | 29.90 | 30.25 | 29.69 | 29.86 | -0.301% | 58,028 | -0.134% | |
| 2026-06-24 | 30.04 | 30.25 | 29.75 | 29.95 | +0.134% | 100,423 | -0.434% | |
| 2026-06-23 | 29.40 | 30.02 | 29.28 | 29.91 | +1.908% | 158,431 | -0.301% | |
| 2026-06-22 | 29.47 | 29.82 | 29.18 | 29.35 | -0.034% | 58,516 | +1.601% | |
| 2026-06-18 | 29.48 | 29.55 | 29.07 | 29.36 | +1.102% | 192,108 | +1.567% | |
| 2026-06-17 | 29.60 | 29.79 | 28.90 | 29.04 | -1.726% | 60,372 | +2.686% | |
| 2026-06-16 | 29.45 | 30.00 | 29.20 | 29.55 | +0.888% | 65,691 | +0.914% | |
| 2026-06-15 | 30.36 | 30.86 | 29.17 | 29.29 | -2.981% | 82,134 | +1.809% | |
| 2026-06-12 | 29.60 | 30.30 | 29.60 | 30.19 | +2.131% | 92,371 | -1.226% | |
| 2026-06-11 | 29.70 | 30.01 | 29.15 | 29.56 | +0.102% | 56,605 | +0.880% | |
| 2026-06-10 | 29.72 | 30.51 | 29.50 | 29.53 | +0.170% | 80,262 | +0.982% | |
| 2026-06-09 | 29.24 | 30.40 | 29.15 | 29.48 | +1.097% | 69,297 | +1.153% | |
| 2026-06-08 | 29.06 | 29.36 | 28.90 | 29.16 | +0.344% | 66,801 | +2.263% | |
| 2026-06-05 | 28.34 | 29.45 | 28.34 | 29.06 | +2.541% | 103,775 | +2.615% | |
| 2026-06-04 | 27.92 | 28.39 | 27.92 | 28.34 | +2.980% | 80,341 | +5.222% | |
| 2026-06-03 | 28.04 | 28.50 | 27.46 | 27.52 | -2.446% | 42,455 | +8.358% | |
| 2026-06-02 | 27.87 | 28.25 | 27.80 | 28.21 | +1.438% | 81,772 | +5.707% | |
| 2026-06-01 | 27.65 | 27.98 | 26.96 | 27.81 | +0.054% | 48,583 | +7.228% | |
| 2026-05-29 | 27.91 | 28.35 | 27.68 | 27.80 | -0.874% | 62,693 | +7.285% | Div $0.170 |
| 2026-05-28 | 28.01 | 28.44 | 27.97 | 28.04 | +0.143% | 88,593 | +6.348% | |
| 2026-05-27 | 27.91 | 28.40 | 27.90 | 28.00 | +0.215% | 55,949 | +6.500% | |
| 2026-05-26 | 28.00 | 28.70 | 27.85 | 27.94 | +0.431% | 49,682 | +6.729% | |
| 2026-05-22 | 27.95 | 28.28 | 27.72 | 27.82 | -0.108% | 39,347 | +7.189% | |
| 2026-05-21 | 27.20 | 28.09 | 26.78 | 27.85 | +1.791% | 56,019 | +7.074% | |
| 2026-05-20 | 27.09 | 27.61 | 26.61 | 27.36 | +1.862% | 51,450 | +8.991% | |
| 2026-05-19 | 27.10 | 27.19 | 26.78 | 26.86 | -0.555% | 80,749 | +11.020% | |
| 2026-05-18 | 26.57 | 27.14 | 26.55 | 27.01 | +1.656% | 90,837 | +10.404% | |
| 2026-05-15 | 26.76 | 27.16 | 26.36 | 26.57 | -1.300% | 49,038 | +12.232% | |
| 2026-05-14 | 26.79 | 27.76 | 26.65 | 26.92 | +0.900% | 35,652 | +10.773% | |
| 2026-05-13 | 26.85 | 27.22 | 26.60 | 26.68 | -1.185% | 46,494 | +11.769% | |
| 2026-05-12 | 27.13 | 27.37 | 26.61 | 27.00 | -0.699% | 52,406 | +10.444% | |
| 2026-05-11 | 28.14 | 28.14 | 27.18 | 27.19 | -2.754% | 54,984 | +9.673% | |
| 2026-05-08 | 27.99 | 28.36 | 27.75 | 27.96 | 0.000% | 99,968 | +6.652% | |
| 2026-05-07 | 27.47 | 28.43 | 27.47 | 27.96 | +1.673% | 122,201 | +6.652% | |
| 2026-05-06 | 27.40 | 27.70 | 27.25 | 27.50 | +0.880% | 82,859 | +8.436% | |
| 2026-05-05 | 26.87 | 27.43 | 26.85 | 27.26 | +1.527% | 119,944 | +9.391% | |
| 2026-05-04 | 27.18 | 27.50 | 26.70 | 26.85 | -1.069% | 92,156 | +11.061% | |
| 2026-05-01 | 26.79 | 27.75 | 26.47 | 27.14 | +1.572% | 95,576 | +9.875% | |
| 2026-04-30 | 27.69 | 28.35 | 26.41 | 26.72 | -4.401% | 97,184 | +11.602% | |
| 2026-04-29 | 28.60 | 28.80 | 27.80 | 27.95 | -2.647% | 66,501 | +6.691% | |
| 2026-04-28 | 28.40 | 29.35 | 28.40 | 28.71 | +1.556% | 89,067 | +3.866% | |
| 2026-04-27 | 28.17 | 28.70 | 28.17 | 28.27 | +0.213% | 71,085 | +5.483% | |
| 2026-04-24 | 28.10 | 28.50 | 27.85 | 28.21 | +0.213% | 104,561 | +5.707% | |
| 2026-04-23 | 28.39 | 28.52 | 28.00 | 28.15 | -0.740% | 69,693 | +5.933% | |
| 2026-04-22 | 28.71 | 29.10 | 28.29 | 28.36 | -1.047% | 115,266 | +5.148% | |
| 2026-04-21 | 29.32 | 29.62 | 28.61 | 28.66 | -2.218% | 84,799 | +4.047% | |
| 2026-04-20 | 29.37 | 29.76 | 29.26 | 29.31 | -0.475% | 141,015 | +1.740% | |
| 2026-04-17 | 28.76 | 29.85 | 28.66 | 29.45 | +3.152% | 183,831 | +1.256% | |
| 2026-04-16 | 28.60 | 28.83 | 28.44 | 28.55 | -0.384% | 64,859 | +4.448% | |
| 2026-04-15 | 28.66 | 28.86 | 28.35 | 28.66 | -0.174% | 55,950 | +4.047% | |
| 2026-04-14 | 28.81 | 29.04 | 28.47 | 28.71 | -0.657% | 75,764 | +3.866% | |
| 2026-04-13 | 28.80 | 29.05 | 28.75 | 28.90 | 0.000% | 102,866 | +3.183% | |
| 2026-04-10 | 29.73 | 29.73 | 28.70 | 28.90 | -0.551% | 140,320 | +3.183% | |
| 2026-04-09 | 28.36 | 29.20 | 28.25 | 29.06 | +2.468% | 143,551 | +2.615% | |
| 2026-04-08 | 28.19 | 28.74 | 28.19 | 28.36 | +2.568% | 101,550 | +5.148% | |
| 2026-04-07 | 27.67 | 27.70 | 27.50 | 27.65 | +0.181% | 75,622 | +7.848% | |
| 2026-04-06 | 27.11 | 27.68 | 27.10 | 27.60 | +1.657% | 79,207 | +8.043% | |
| 2026-04-02 | 27.01 | 27.30 | 26.77 | 27.15 | -0.037% | 72,602 | +9.834% | |
| 2026-04-01 | 27.08 | 28.00 | 27.08 | 27.16 | +0.892% | 71,090 | +9.794% | |
| 2026-03-31 | 26.88 | 27.30 | 26.72 | 26.92 | +0.937% | 47,396 | +10.773% | |
| 2026-03-30 | 26.66 | 26.75 | 26.51 | 26.67 | +1.023% | 65,785 | +11.811% | |
| 2026-03-27 | 26.37 | 26.64 | 26.30 | 26.40 | -0.452% | 32,089 | +12.955% | |
| 2026-03-26 | 26.35 | 26.66 | 26.30 | 26.52 | -0.188% | 23,018 | +12.443% | |
| 2026-03-25 | 26.69 | 26.76 | 26.38 | 26.57 | +0.378% | 27,538 | +12.232% | |
| 2026-03-24 | 26.33 | 26.63 | 26.15 | 26.47 | +0.532% | 43,461 | +12.656% | |
| 2026-03-23 | 26.42 | 26.88 | 26.20 | 26.33 | +1.660% | 46,279 | +13.255% | |
| 2026-03-20 | 26.12 | 26.32 | 25.75 | 25.90 | -0.652% | 90,725 | +15.135% | |
| 2026-03-19 | 25.36 | 26.29 | 25.25 | 26.07 | +2.396% | 54,594 | +14.384% | |
| 2026-03-18 | 26.03 | 26.28 | 25.36 | 25.46 | -2.415% | 57,739 | +17.125% | |
| 2026-03-17 | 26.73 | 26.80 | 26.05 | 26.09 | -1.584% | 70,405 | +14.297% | |
| 2026-03-16 | 26.48 | 26.93 | 26.47 | 26.51 | +1.415% | 88,958 | +12.486% | |
| 2026-03-13 | 26.50 | 26.96 | 26.13 | 26.14 | -0.797% | 66,611 | +14.078% | |
| 2026-03-12 | 26.11 | 26.57 | 24.16 | 26.35 | -0.416% | 73,562 | +13.169% | |
| 2026-03-11 | 26.55 | 26.82 | 26.08 | 26.46 | -0.936% | 50,142 | +12.698% | |
| 2026-03-10 | 26.12 | 27.18 | 26.05 | 26.71 | +1.791% | 113,656 | +11.644% | |
| 2026-03-09 | 26.01 | 26.36 | 25.40 | 26.24 | -0.380% | 85,020 | +13.643% | |
| 2026-03-06 | 26.18 | 26.40 | 25.83 | 26.34 | -1.274% | 63,108 | +13.212% | |
| 2026-03-05 | 26.82 | 26.85 | 26.30 | 26.68 | -0.299% | 72,914 | +11.769% | |
| 2026-03-04 | 26.80 | 26.95 | 26.70 | 26.76 | +0.488% | 138,381 | +11.435% | |
| 2026-03-03 | 26.40 | 26.82 | 26.20 | 26.63 | -0.634% | 66,228 | +11.979% | |
| 2026-03-02 | 26.20 | 26.91 | 26.00 | 26.80 | +0.942% | 79,080 | +11.269% | |
| 2026-02-27 | 26.81 | 27.07 | 26.27 | 26.55 | -2.605% | 53,432 | +12.316% | Div $0.170 |
| 2026-02-26 | 27.20 | 27.69 | 26.95 | 27.26 | +0.331% | 95,593 | +9.391% | |
| 2026-02-25 | 26.68 | 27.30 | 26.68 | 27.17 | +2.028% | 67,621 | +9.753% | |
| 2026-02-24 | 26.80 | 27.23 | 26.50 | 26.63 | -0.262% | 43,910 | +11.979% | |
| 2026-02-23 | 27.70 | 28.50 | 26.60 | 26.70 | -3.645% | 65,234 | +11.685% | |
| 2026-02-20 | 27.60 | 27.97 | 26.98 | 27.71 | +0.508% | 97,696 | +7.615% | |
| 2026-02-19 | 27.34 | 27.77 | 27.18 | 27.57 | +0.255% | 58,980 | +8.161% | |
| 2026-02-18 | 28.04 | 28.31 | 27.50 | 27.50 | -2.031% | 73,892 | +8.436% | |
| 2026-02-17 | 28.15 | 28.75 | 28.02 | 28.07 | -0.496% | 55,233 | +6.234% | |
| 2026-02-13 | 27.89 | 28.76 | 27.52 | 28.21 | +2.025% | 125,685 | +5.707% | |
| 2026-02-12 | 27.65 | 27.96 | 27.05 | 27.65 | +0.619% | 78,561 | +7.848% | |
| 2026-02-11 | 28.03 | 28.39 | 27.45 | 27.48 | -1.682% | 54,133 | +8.515% | |
| 2026-02-10 | 28.40 | 28.57 | 27.92 | 27.95 | -1.757% | 44,823 | +6.691% | |
| 2026-02-09 | 28.73 | 28.89 | 28.35 | 28.45 | -0.524% | 57,887 | +4.815% | |
| 2026-02-06 | 28.46 | 28.83 | 28.24 | 28.60 | +1.382% | 74,432 | +4.266% | |
| 2026-02-05 | 28.08 | 28.38 | 27.98 | 28.21 | +0.463% | 78,966 | +5.707% | |
| 2026-02-04 | 27.97 | 28.76 | 27.97 | 28.08 | +1.226% | 104,270 | +6.197% | |
| 2026-02-03 | 27.08 | 27.80 | 26.80 | 27.74 | +2.703% | 124,014 | +7.498% | |
| 2026-02-02 | 26.33 | 27.07 | 26.26 | 27.01 | +2.505% | 75,960 | +10.404% | |
| 2026-01-30 | 25.61 | 26.59 | 25.60 | 26.35 | +2.290% | 87,869 | +13.169% | |
| 2026-01-29 | 25.82 | 25.82 | 25.54 | 25.76 | +0.901% | 57,177 | +15.761% | |
| 2026-01-28 | 25.80 | 25.80 | 25.35 | 25.53 | -0.816% | 13,924 | +16.804% | |
| 2026-01-27 | 26.00 | 26.00 | 25.66 | 25.74 | -0.847% | 15,612 | +15.851% | |
| 2026-01-26 | 26.20 | 26.20 | 25.50 | 25.96 | -0.154% | 20,805 | +14.869% | |
| 2026-01-23 | 26.48 | 26.48 | 25.89 | 26.00 | -1.478% | 26,941 | +14.692% | |
| 2026-01-22 | 26.38 | 26.49 | 26.30 | 26.39 | +0.380% | 27,101 | +12.997% | |
| 2026-01-21 | 25.73 | 26.49 | 25.73 | 26.29 | +2.735% | 60,662 | +13.427% | |
| 2026-01-20 | 25.37 | 27.55 | 25.37 | 25.59 | -0.389% | 20,831 | +16.530% | |
| 2026-01-16 | 25.65 | 26.00 | 25.55 | 25.69 | -0.078% | 30,618 | +16.076% | |
| 2026-01-15 | 25.26 | 25.78 | 25.21 | 25.71 | +1.862% | 20,273 | +15.986% | |
| 2026-01-14 | 25.15 | 25.28 | 25.09 | 25.24 | +0.518% | 27,840 | +18.146% | |
| 2026-01-13 | 25.24 | 25.25 | 25.00 | 25.11 | -0.672% | 22,523 | +18.757% | |
| 2026-01-12 | 25.31 | 25.44 | 25.18 | 25.28 | -0.551% | 11,527 | +17.959% | |
| 2026-01-09 | 25.86 | 25.95 | 25.40 | 25.42 | -0.548% | 19,459 | +17.309% | |
| 2026-01-08 | 24.62 | 25.73 | 24.60 | 25.56 | +3.987% | 32,151 | +16.667% | |
| 2026-01-07 | 24.67 | 24.76 | 24.27 | 24.58 | -0.041% | 34,583 | +21.318% | |
| 2026-01-06 | 24.50 | 24.75 | 24.32 | 24.59 | -0.020% | 19,697 | +21.269% | |
| 2026-01-05 | 24.49 | 25.20 | 24.49 | 24.59 | +0.224% | 47,655 | +21.244% | |
| 2026-01-02 | 25.42 | 25.42 | 24.46 | 24.54 | -2.773% | 16,764 | +21.516% | |
| 2025-12-31 | 25.40 | 25.40 | 25.16 | 25.24 | -0.434% | 22,367 | +18.146% | |
| 2025-12-30 | 25.66 | 25.66 | 25.29 | 25.35 | -0.588% | 16,346 | +17.633% | |
| 2025-12-29 | 25.56 | 25.66 | 25.32 | 25.50 | 0.000% | 15,447 | +16.941% | |
| 2025-12-26 | 25.74 | 25.77 | 25.33 | 25.50 | -0.352% | 15,499 | +16.941% | |
| 2025-12-24 | 25.60 | 25.93 | 25.55 | 25.59 | +0.511% | 10,980 | +16.530% | |
| 2025-12-23 | 25.52 | 25.86 | 25.46 | 25.46 | -0.547% | 11,515 | +17.125% | |
| 2025-12-22 | 25.90 | 25.99 | 25.59 | 25.60 | -1.158% | 35,022 | +16.484% | |
| 2025-12-19 | 26.32 | 26.49 | 25.88 | 25.90 | -1.521% | 55,106 | +15.135% | |
| 2025-12-18 | 26.30 | 26.48 | 26.15 | 26.30 | +0.535% | 16,922 | +13.384% | |
| 2025-12-17 | 26.20 | 26.33 | 26.07 | 26.16 | -0.153% | 28,393 | +13.991% | |
| 2025-12-16 | 26.25 | 26.28 | 26.05 | 26.20 | +0.038% | 20,360 | +13.817% | |
| 2025-12-15 | 25.90 | 26.24 | 25.71 | 26.19 | +1.120% | 58,325 | +13.860% | |
| 2025-12-12 | 25.98 | 25.98 | 25.85 | 25.90 | +0.465% | 18,237 | +15.135% | |
| 2025-12-11 | 25.68 | 25.91 | 25.50 | 25.78 | +0.782% | 44,527 | +15.671% | |
| 2025-12-10 | 24.50 | 25.72 | 24.50 | 25.58 | +4.068% | 64,975 | +16.575% | |
| 2025-12-09 | 24.35 | 24.80 | 24.35 | 24.58 | +0.738% | 16,995 | +21.318% | |
| 2025-12-08 | 24.84 | 24.84 | 24.40 | 24.40 | -0.773% | 18,523 | +22.213% | |
| 2025-12-05 | 24.75 | 24.82 | 24.59 | 24.59 | -0.162% | 11,664 | +21.269% | |
| 2025-12-04 | 24.75 | 24.75 | 24.50 | 24.63 | +0.285% | 23,203 | +21.072% | |
| 2025-12-03 | 24.60 | 24.74 | 24.55 | 24.56 | +1.070% | 16,444 | +21.417% | |
| 2025-12-02 | 24.75 | 24.80 | 24.30 | 24.30 | -1.199% | 16,737 | +22.716% | |
| 2025-12-01 | 24.55 | 24.75 | 24.44 | 24.59 | +0.388% | 11,828 | +21.244% | |
| 2025-11-28 | 24.30 | 24.70 | 24.30 | 24.50 | -0.041% | 7,324 | +21.714% | Div $0.170 |
| 2025-11-26 | 24.75 | 24.79 | 24.25 | 24.51 | -0.366% | 21,804 | +21.665% | |
| 2025-11-25 | 23.94 | 24.79 | 23.94 | 24.60 | +2.757% | 20,517 | +21.220% | |
| 2025-11-24 | 24.16 | 24.45 | 23.71 | 23.94 | -0.083% | 17,798 | +24.561% | |
| 2025-11-21 | 23.09 | 24.07 | 23.09 | 23.96 | +3.588% | 34,891 | +24.457% | |
| 2025-11-20 | 23.74 | 23.79 | 23.07 | 23.13 | -0.173% | 14,614 | +28.923% | |
| 2025-11-19 | 24.00 | 24.00 | 23.17 | 23.17 | -0.792% | 18,957 | +28.701% | |
| 2025-11-18 | 24.20 | 24.20 | 23.25 | 23.36 | -0.617% | 15,523 | +27.681% | |
| 2025-11-17 | 24.03 | 24.27 | 23.50 | 23.50 | -2.692% | 15,083 | +26.894% | |
| 2025-11-14 | 24.00 | 24.45 | 23.90 | 24.15 | +0.207% | 25,758 | +23.478% | |
| 2025-11-13 | 23.80 | 24.36 | 23.75 | 24.10 | +1.645% | 13,675 | +23.734% | |
| 2025-11-12 | 23.81 | 23.85 | 23.60 | 23.71 | +0.851% | 10,200 | +25.770% | |
| 2025-11-11 | 23.26 | 23.65 | 23.05 | 23.51 | +1.951% | 20,551 | +26.840% | |
| 2025-11-10 | 23.59 | 23.59 | 23.00 | 23.06 | +0.875% | 11,587 | +29.315% | |
| 2025-11-07 | 23.13 | 23.13 | 22.86 | 22.86 | -0.392% | 10,072 | +30.446% | |
| 2025-11-06 | 23.10 | 23.16 | 22.86 | 22.95 | -0.864% | 11,840 | +29.935% | |
| 2025-11-05 | 22.65 | 23.20 | 22.65 | 23.15 | +2.889% | 13,806 | +28.812% | |
| 2025-11-04 | 22.82 | 22.82 | 22.42 | 22.50 | +0.089% | 13,168 | +32.533% | |
| 2025-11-03 | 22.55 | 22.69 | 22.40 | 22.48 | -0.178% | 11,255 | +32.651% | |
| 2025-10-31 | 22.22 | 22.60 | 22.10 | 22.52 | +0.987% | 11,601 | +32.416% | |
| 2025-10-30 | 22.15 | 22.70 | 22.15 | 22.30 | +0.045% | 40,534 | +33.722% | |
| 2025-10-29 | 22.51 | 22.88 | 22.09 | 22.29 | -1.021% | 14,156 | +33.782% | |
| 2025-10-28 | 22.72 | 22.89 | 22.52 | 22.52 | -0.837% | 8,201 | +32.416% | |
| 2025-10-27 | 22.96 | 23.14 | 22.70 | 22.71 | -1.046% | 11,095 | +31.308% | |
| 2025-10-24 | 22.73 | 23.12 | 22.73 | 22.95 | +0.746% | 23,241 | +29.935% | |
| 2025-10-23 | 22.89 | 22.95 | 22.61 | 22.78 | -0.132% | 22,494 | +30.904% | |
| 2025-10-22 | 22.15 | 23.23 | 22.10 | 22.81 | +3.823% | 28,739 | +30.732% | |
| 2025-10-21 | 22.15 | 22.27 | 21.86 | 21.97 | -0.947% | 24,709 | +35.731% | |
| 2025-10-20 | 22.16 | 22.32 | 22.03 | 22.18 | +1.048% | 15,311 | +34.445% | |
| 2025-10-17 | 21.91 | 22.59 | 21.91 | 21.95 | +0.183% | 15,732 | +35.854% | |
| 2025-10-16 | 22.61 | 22.61 | 21.59 | 21.91 | -2.144% | 13,008 | +36.102% | |
| 2025-10-15 | 22.64 | 22.64 | 22.25 | 22.39 | +0.089% | 13,667 | +33.184% | |
| 2025-10-14 | 21.75 | 22.44 | 21.70 | 22.37 | +2.732% | 17,602 | +33.304% | |
| 2025-10-13 | 22.02 | 22.16 | 21.77 | 21.77 | -0.115% | 8,994 | +36.946% | |
| 2025-10-10 | 22.35 | 22.50 | 21.80 | 21.80 | -2.461% | 12,741 | +36.789% | |
| 2025-10-09 | 22.40 | 22.50 | 22.00 | 22.35 | -0.490% | 14,960 | +33.423% | |
| 2025-10-08 | 22.57 | 22.83 | 22.21 | 22.46 | -0.443% | 16,227 | +32.769% | |
| 2025-10-07 | 22.70 | 23.04 | 22.52 | 22.56 | -0.661% | 13,057 | +32.181% | |
| 2025-10-06 | 22.97 | 23.28 | 22.64 | 22.71 | +1.339% | 16,936 | +31.308% | |
| 2025-10-03 | 23.02 | 23.02 | 22.31 | 22.41 | +0.448% | 11,736 | +33.066% | |
| 2025-10-02 | 22.20 | 22.48 | 22.07 | 22.31 | -0.756% | 9,399 | +33.662% | |
| 2025-10-01 | 22.68 | 22.69 | 22.31 | 22.48 | -0.882% | 16,462 | +32.651% | |
| 2025-09-30 | 22.70 | 23.01 | 22.49 | 22.68 | -0.526% | 14,845 | +31.481% | |
| 2025-09-29 | 23.11 | 23.23 | 22.76 | 22.80 | -1.469% | 10,348 | +30.789% | |
| 2025-09-26 | 23.40 | 23.40 | 23.04 | 23.14 | -0.687% | 15,303 | +28.868% | |
| 2025-09-25 | 23.40 | 23.50 | 23.20 | 23.30 | -0.682% | 8,909 | +27.983% | |
| 2025-09-24 | 23.73 | 23.80 | 23.41 | 23.46 | -1.013% | 19,459 | +27.110% | |
| 2025-09-23 | 23.85 | 24.10 | 23.43 | 23.70 | -0.084% | 17,280 | +25.823% | |
| 2025-09-22 | 23.61 | 24.20 | 23.61 | 23.72 | -0.753% | 20,837 | +25.717% | |
| 2025-09-19 | 23.98 | 24.13 | 23.18 | 23.90 | -0.458% | 103,721 | +24.770% | |
| 2025-09-18 | 23.64 | 24.16 | 23.64 | 24.01 | +2.475% | 20,797 | +24.198% | |
| 2025-09-17 | 23.48 | 23.78 | 23.31 | 23.43 | +0.774% | 16,747 | +27.273% | |
| 2025-09-16 | 23.25 | 23.45 | 23.02 | 23.25 | -0.257% | 8,923 | +28.258% | |
| 2025-09-15 | 23.43 | 23.58 | 23.30 | 23.31 | +0.043% | 7,455 | +27.928% | |
| 2025-09-12 | 23.42 | 23.60 | 23.25 | 23.30 | -0.809% | 5,541 | +27.983% | |
| 2025-09-11 | 23.50 | 23.62 | 23.41 | 23.49 | +0.686% | 8,495 | +26.948% | |
| 2025-09-10 | 23.44 | 23.58 | 23.25 | 23.33 | -0.469% | 7,777 | +27.818% | |
| 2025-09-09 | 23.40 | 23.62 | 23.15 | 23.44 | -0.043% | 6,942 | +27.218% | |
| 2025-09-08 | 23.50 | 23.67 | 23.45 | 23.45 | -0.467% | 11,675 | +27.164% | |
| 2025-09-05 | 23.40 | 23.74 | 23.40 | 23.56 | +0.770% | 20,239 | +26.570% | |
| 2025-09-04 | 23.43 | 23.45 | 23.31 | 23.38 | +1.564% | 7,340 | +27.545% | |
| 2025-09-03 | 23.23 | 23.44 | 23.02 | 23.02 | -0.947% | 7,828 | +29.540% | |
| 2025-09-02 | 23.11 | 23.42 | 23.10 | 23.24 | -0.514% | 11,745 | +28.313% | |
| 2025-08-29 | 23.39 | 23.48 | 23.22 | 23.36 | -0.043% | 8,990 | +27.654% | Div $0.155 |
| 2025-08-28 | 23.36 | 23.47 | 23.36 | 23.37 | -0.384% | 8,502 | +27.599% | |
| 2025-08-27 | 23.64 | 23.66 | 23.45 | 23.46 | -0.382% | 23,191 | +27.110% | |
| 2025-08-26 | 23.63 | 23.82 | 23.55 | 23.55 | -0.507% | 12,275 | +26.624% | |
| 2025-08-25 | 23.52 | 23.75 | 23.52 | 23.67 | +0.339% | 8,881 | +25.982% | |
| 2025-08-22 | 22.48 | 23.80 | 22.35 | 23.59 | +5.785% | 34,838 | +26.409% | |
| 2025-08-21 | 22.27 | 22.40 | 22.27 | 22.30 | -0.446% | 7,033 | +33.722% | |
| 2025-08-20 | 22.40 | 22.53 | 22.26 | 22.40 | +0.269% | 13,080 | +33.125% | |
| 2025-08-19 | 22.39 | 22.44 | 22.30 | 22.34 | +0.585% | 7,136 | +33.483% | |
| 2025-08-18 | 22.41 | 22.41 | 22.15 | 22.21 | -0.225% | 11,297 | +34.264% | |
| 2025-08-15 | 22.50 | 22.50 | 22.11 | 22.26 | -0.625% | 16,011 | +33.962% | |
| 2025-08-14 | 22.35 | 22.47 | 22.18 | 22.40 | -0.178% | 14,853 | +33.125% | |
| 2025-08-13 | 22.33 | 22.80 | 22.31 | 22.44 | +0.583% | 24,264 | +32.888% | |
| 2025-08-12 | 21.59 | 22.39 | 21.50 | 22.31 | +4.448% | 32,120 | +33.662% | |
| 2025-08-11 | 21.48 | 21.48 | 21.19 | 21.36 | +0.282% | 12,997 | +39.607% | |
| 2025-08-08 | 21.17 | 21.44 | 21.17 | 21.30 | +1.332% | 19,446 | +40.000% | |
| 2025-08-07 | 21.18 | 21.18 | 20.78 | 21.02 | -0.095% | 21,748 | +41.865% | |
| 2025-08-06 | 21.31 | 21.31 | 21.01 | 21.04 | -0.614% | 11,708 | +41.730% | |
| 2025-08-05 | 21.33 | 21.39 | 21.00 | 21.17 | 0.000% | 18,458 | +40.860% | |
| 2025-08-04 | 21.40 | 21.46 | 21.15 | 21.17 | 0.000% | 19,129 | +40.860% | |
| 2025-08-01 | 21.50 | 21.50 | 21.01 | 21.17 | -1.991% | 15,202 | +40.860% | |
| 2025-07-31 | 21.64 | 21.82 | 21.50 | 21.60 | -0.415% | 28,797 | +38.056% | |
| 2025-07-30 | 22.00 | 22.50 | 21.50 | 21.69 | +0.231% | 23,572 | +37.483% | |
| 2025-07-29 | 21.99 | 22.03 | 21.59 | 21.64 | -0.597% | 13,074 | +37.800% | |
| 2025-07-28 | 22.20 | 22.20 | 21.69 | 21.77 | +0.092% | 17,402 | +36.977% | |
| 2025-07-25 | 21.87 | 22.28 | 21.50 | 21.75 | +0.046% | 14,382 | +37.103% | |
| 2025-07-24 | 22.02 | 22.10 | 21.74 | 21.74 | -1.540% | 20,471 | +37.167% | |
| 2025-07-23 | 22.00 | 22.18 | 21.82 | 22.08 | +1.986% | 25,971 | +35.054% | |
| 2025-07-22 | 21.00 | 21.71 | 21.00 | 21.65 | +3.046% | 26,468 | +37.737% | |
| 2025-07-21 | 20.88 | 21.07 | 20.80 | 21.01 | +1.694% | 31,258 | +41.932% | |
| 2025-07-18 | 20.80 | 20.84 | 20.50 | 20.66 | +0.243% | 18,881 | +44.337% | |
| 2025-07-17 | 20.66 | 20.71 | 20.45 | 20.61 | +0.733% | 14,468 | +44.687% | |
| 2025-07-16 | 20.31 | 20.52 | 20.10 | 20.46 | +0.788% | 21,305 | +45.748% | |
| 2025-07-15 | 20.82 | 20.85 | 20.30 | 20.30 | -2.731% | 20,987 | +46.897% | |
| 2025-07-14 | 20.67 | 20.87 | 20.50 | 20.87 | +1.212% | 17,192 | +42.885% | |
| 2025-07-11 | 20.51 | 20.80 | 20.50 | 20.62 | -0.338% | 12,664 | +44.617% | |
| 2025-07-10 | 20.95 | 20.95 | 20.69 | 20.69 | -0.433% | 12,346 | +44.128% | |
| 2025-07-09 | 20.77 | 21.37 | 20.63 | 20.78 | -0.096% | 17,410 | +43.503% | |
| 2025-07-08 | 20.76 | 20.89 | 20.76 | 20.80 | +0.726% | 18,615 | +43.365% | |
| 2025-07-07 | 21.35 | 21.35 | 20.65 | 20.65 | -1.149% | 33,881 | +44.407% | |
| 2025-07-03 | 20.58 | 21.37 | 20.58 | 20.89 | +1.359% | 15,018 | +42.748% | |
| 2025-07-02 | 20.57 | 20.70 | 20.50 | 20.61 | +1.029% | 24,004 | +44.687% | |
| 2025-07-01 | 19.50 | 20.76 | 19.50 | 20.40 | +4.777% | 51,108 | +46.176% | |
| 2025-06-30 | 20.07 | 20.07 | 19.05 | 19.47 | +2.636% | 59,715 | +53.159% | |
| 2025-06-27 | 18.89 | 19.33 | 18.72 | 18.97 | +0.211% | 969,521 | +57.196% | |
| 2025-06-26 | 19.10 | 19.11 | 18.61 | 18.93 | +1.393% | 46,893 | +57.528% | |
| 2025-06-25 | 18.82 | 18.89 | 18.50 | 18.67 | -1.530% | 20,286 | +59.721% | |
| 2025-06-24 | 19.08 | 19.09 | 18.59 | 18.96 | +2.764% | 38,754 | +57.278% | |
| 2025-06-23 | 18.91 | 18.93 | 18.31 | 18.45 | -1.072% | 41,465 | +61.626% | |
| 2025-06-20 | 18.99 | 18.99 | 18.48 | 18.65 | +0.054% | 26,761 | +59.893% | |
| 2025-06-18 | 18.82 | 18.99 | 18.43 | 18.64 | +0.539% | 59,065 | +59.979% | |
| 2025-06-17 | 18.61 | 18.77 | 18.34 | 18.54 | -0.803% | 33,756 | +60.841% | |
| 2025-06-16 | 19.19 | 19.19 | 18.64 | 18.69 | -1.006% | 19,867 | +59.551% | |
| 2025-06-13 | 19.50 | 19.53 | 18.82 | 18.88 | -3.427% | 18,675 | +57.945% | |
| 2025-06-12 | 19.64 | 19.64 | 19.39 | 19.55 | -0.153% | 20,538 | +52.532% | |
| 2025-06-11 | 19.70 | 19.70 | 19.47 | 19.58 | -0.051% | 16,755 | +52.298% | |
| 2025-06-10 | 19.70 | 19.73 | 19.56 | 19.59 | +0.410% | 16,547 | +52.221% | |
| 2025-06-09 | 19.80 | 19.86 | 19.51 | 19.51 | -0.964% | 12,963 | +52.845% | |
| 2025-06-06 | 19.93 | 20.00 | 19.55 | 19.70 | +0.408% | 35,610 | +51.371% | |
| 2025-06-05 | 19.70 | 19.72 | 19.50 | 19.62 | -0.153% | 14,696 | +51.988% | |
| 2025-06-04 | 19.70 | 19.70 | 19.36 | 19.65 | +0.383% | 20,501 | +51.756% | |
| 2025-06-03 | 19.85 | 20.00 | 19.57 | 19.57 | -1.361% | 28,335 | +52.337% | |
| 2025-06-02 | 20.12 | 20.40 | 19.84 | 19.84 | -1.757% | 19,567 | +50.265% | |
| 2025-05-30 | 20.79 | 20.79 | 20.04 | 20.20 | -1.942% | 20,242 | +47.624% | Div $0.155 |
| 2025-05-29 | 20.64 | 20.86 | 20.45 | 20.60 | -0.097% | 12,640 | +44.757% | |
| 2025-05-28 | 20.90 | 20.90 | 20.53 | 20.62 | -1.292% | 16,156 | +44.617% | |
| 2025-05-27 | 20.39 | 21.18 | 20.39 | 20.89 | +2.452% | 23,861 | +42.748% | |
| 2025-05-23 | 20.50 | 20.52 | 20.18 | 20.39 | -0.537% | 12,534 | +46.248% | |
| 2025-05-22 | 20.75 | 20.86 | 20.45 | 20.50 | -1.395% | 16,830 | +45.463% | |
| 2025-05-21 | 21.05 | 21.05 | 20.70 | 20.79 | -1.282% | 8,179 | +43.434% | |
| 2025-05-20 | 21.10 | 21.18 | 21.00 | 21.06 | -0.095% | 9,500 | +41.595% | |
| 2025-05-19 | 21.15 | 21.15 | 20.85 | 21.08 | +1.006% | 13,280 | +41.461% | |
| 2025-05-16 | 21.10 | 21.10 | 20.86 | 20.87 | -0.524% | 13,801 | +42.885% | |
| 2025-05-15 | 20.90 | 21.07 | 20.74 | 20.98 | +0.287% | 10,751 | +42.135% | |
| 2025-05-14 | 21.18 | 21.18 | 20.92 | 20.92 | -0.712% | 9,213 | +42.543% | |
| 2025-05-13 | 20.84 | 21.16 | 20.84 | 21.07 | +1.298% | 28,055 | +41.528% | |
| 2025-05-12 | 19.97 | 20.98 | 19.89 | 20.80 | +6.068% | 50,341 | +43.365% | |
| 2025-05-09 | 19.69 | 19.73 | 19.53 | 19.61 | -0.254% | 11,812 | +52.065% | |
| 2025-05-08 | 19.49 | 19.73 | 19.49 | 19.66 | +0.976% | 28,417 | +51.679% | |
| 2025-05-07 | 19.50 | 19.65 | 19.29 | 19.47 | -0.154% | 16,115 | +53.159% | |
| 2025-05-06 | 19.69 | 19.70 | 19.50 | 19.50 | 0.000% | 14,325 | +52.923% | |
| 2025-05-05 | 19.70 | 19.95 | 19.50 | 19.50 | -1.911% | 11,534 | +52.923% | |
| 2025-05-02 | 19.50 | 19.95 | 19.36 | 19.88 | +2.686% | 21,863 | +50.000% | |
| 2025-05-01 | 19.50 | 19.80 | 18.68 | 19.36 | -0.718% | 24,537 | +54.029% | |
| 2025-04-30 | 20.11 | 20.43 | 19.50 | 19.50 | -4.505% | 26,439 | +52.923% | |
| 2025-04-29 | 20.41 | 21.00 | 20.38 | 20.42 | +0.295% | 27,663 | +46.033% | |
| 2025-04-28 | 20.20 | 21.96 | 20.20 | 20.36 | +0.444% | 15,341 | +46.464% | |
| 2025-04-25 | 20.58 | 20.58 | 20.25 | 20.27 | -0.880% | 8,260 | +47.114% | |
| 2025-04-24 | 20.24 | 20.63 | 20.06 | 20.45 | +1.893% | 16,672 | +45.819% | |
| 2025-04-23 | 20.00 | 20.98 | 19.94 | 20.07 | +1.878% | 17,184 | +48.580% | |
| 2025-04-22 | 18.67 | 19.76 | 18.66 | 19.70 | +6.486% | 36,842 | +51.371% | |
| 2025-04-21 | 18.61 | 18.67 | 18.26 | 18.50 | -0.538% | 20,168 | +61.189% | |
| 2025-04-17 | 18.51 | 19.11 | 18.51 | 18.60 | 0.000% | 17,331 | +60.323% | |
| 2025-04-16 | 18.94 | 18.94 | 18.50 | 18.60 | 0.000% | 13,088 | +60.323% | |
| 2025-04-15 | 18.52 | 19.01 | 18.52 | 18.60 | 0.000% | 13,453 | +60.323% |