FDIF(FDIF)
FDIF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $38.42 | $38.49 | $38.17 | $38.20 | 3,100 |
| 7/23/2026 | $38.63 | $38.65 | $38.35 | $38.50 | 2,247 |
| 7/22/2026 | $39.04 | $39.07 | $38.92 | $38.92 | 1,405 |
| 7/21/2026 | $38.94 | $39.27 | $38.89 | $39.27 | 1,108 |
| 7/20/2026 | $38.85 | $39.05 | $38.64 | $38.64 | 3,446 |
| 7/17/2026 | $38.42 | $38.80 | $38.22 | $38.75 | 4,200 |
| 7/16/2026 | $39.41 | $39.67 | $39.11 | $39.24 | 3,900 |
| 7/15/2026 | $40.11 | $40.20 | $39.82 | $39.93 | 6,802 |
| 7/14/2026 | $39.88 | $39.99 | $39.88 | $39.95 | 1,545 |
| 7/13/2026 | $40.11 | $40.11 | $39.69 | $39.71 | 7,900 |
| 7/10/2026 | $40.43 | $40.50 | $40.21 | $40.34 | 3,202 |
| 7/9/2026 | $40.36 | $40.45 | $40.36 | $40.44 | 2,429 |
| 7/8/2026 | $39.72 | $39.89 | $39.43 | $39.89 | 5,436 |
| 7/7/2026 | $40.51 | $40.51 | $39.99 | $40.06 | 245,847 |
| 7/6/2026 | $40.17 | $40.82 | $40.17 | $40.65 | 5,500 |
| 7/2/2026 | $40.56 | $40.75 | $39.86 | $40.08 | 8,200 |
| 7/1/2026 | $40.44 | $40.70 | $40.44 | $40.51 | 2,827 |
| 6/30/2026 | $39.96 | $40.49 | $39.96 | $40.47 | 12,443 |
| 6/29/2026 | $39.41 | $39.91 | $39.07 | $39.91 | 8,647 |
| 6/26/2026 | $38.71 | $39.07 | $38.71 | $39.07 | 1,449 |
| 6/25/2026 | $39.45 | $39.45 | $38.99 | $39.05 | 4,039 |
| 6/24/2026 | $38.84 | $39.18 | $38.76 | $38.81 | 2,317 |
| 6/23/2026 | $38.63 | $39.02 | $38.57 | $38.80 | 2,140 |
| 6/22/2026 | $39.95 | $40.05 | $39.58 | $39.67 | 5,940 |
| 6/18/2026 | $39.48 | $39.75 | $39.44 | $39.75 | 1,800 |
| 6/17/2026 | $39.48 | $39.80 | $39.10 | $39.10 | 2,421 |
| 6/16/2026 | $39.71 | $39.76 | $39.27 | $39.27 | 2,827 |
| 6/15/2026 | $39.38 | $39.67 | $39.38 | $39.63 | 3,715 |
| 6/12/2026 | $38.15 | $38.59 | $38.15 | $38.55 | 3,709 |
| 6/11/2026 | $37.49 | $38.42 | $37.49 | $38.38 | 2,200 |
| 6/10/2026 | $37.80 | $38.18 | $37.38 | $37.39 | 2,107 |
| 6/9/2026 | $38.56 | $38.68 | $37.46 | $38.15 | 9,336 |
| 6/8/2026 | $38.52 | $38.64 | $38.19 | $38.23 | 3,521 |
| 6/5/2026 | $38.78 | $38.90 | $37.80 | $37.96 | 10,600 |
| 6/4/2026 | $39.43 | $39.76 | $39.31 | $39.76 | 1,937 |
| 6/3/2026 | $39.34 | $39.49 | $39.22 | $39.41 | 4,335 |
| 6/2/2026 | $39.54 | $39.77 | $39.54 | $39.77 | 2,600 |
| 6/1/2026 | $39.16 | $39.78 | $39.16 | $39.57 | 7,816 |
| 5/29/2026 | $38.88 | $39.12 | $38.88 | $39.06 | 3,929 |
| 5/28/2026 | $38.41 | $38.92 | $38.39 | $38.88 | 9,300 |
| 5/27/2026 | $38.67 | $38.68 | $38.45 | $38.56 | 5,900 |
| 5/26/2026 | $38.38 | $38.58 | $38.38 | $38.56 | 2,800 |
| 5/22/2026 | $38.03 | $38.21 | $37.91 | $37.97 | 3,800 |
| 5/21/2026 | $37.41 | $37.84 | $37.41 | $37.84 | 2,202 |
| 5/20/2026 | $37.23 | $37.64 | $37.10 | $37.57 | 4,206 |
| 5/19/2026 | $36.99 | $36.99 | $36.80 | $36.97 | 2,513 |
| 5/18/2026 | $37.42 | $37.50 | $37.12 | $37.27 | 3,404 |
| 5/15/2026 | $37.62 | $37.65 | $37.45 | $37.45 | 8,000 |
| 5/14/2026 | $37.97 | $38.25 | $37.97 | $38.16 | 4,300 |
| 5/13/2026 | $37.79 | $38.00 | $37.59 | $37.98 | 3,728 |
| 5/12/2026 | $37.72 | $37.82 | $37.35 | $37.82 | 3,700 |
| 5/11/2026 | $37.99 | $38.24 | $37.99 | $38.07 | 1,900 |
| 5/8/2026 | $38.04 | $38.07 | $37.88 | $38.07 | 3,723 |
| 5/7/2026 | $38.00 | $38.13 | $37.70 | $37.82 | 8,590 |
| 5/6/2026 | $37.67 | $37.99 | $37.67 | $37.99 | 5,000 |
| 5/5/2026 | $37.53 | $37.58 | $37.43 | $37.45 | 5,409 |
| 5/4/2026 | $37.16 | $37.47 | $37.16 | $37.23 | 4,700 |
| 5/1/2026 | $37.00 | $37.23 | $37.00 | $37.15 | 4,900 |
| 4/30/2026 | $36.27 | $36.89 | $36.27 | $36.89 | 5,515 |
| 4/29/2026 | $36.30 | $36.34 | $36.22 | $36.25 | 4,600 |
| 4/28/2026 | $36.57 | $36.57 | $36.39 | $36.46 | 6,700 |
| 4/27/2026 | $36.89 | $37.03 | $36.87 | $36.99 | 5,600 |