FDIV(FDIV)
FDIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $27.75 | $27.91 | $27.71 | $27.87 | 28,313 |
| 7/30/2026 | $28.19 | $28.19 | $27.86 | $28.01 | 7,901 |
| 7/29/2026 | $28.35 | $28.43 | $28.22 | $28.22 | 112,417 |
| 7/28/2026 | $28.47 | $28.63 | $28.47 | $28.57 | 77,062 |
| 7/27/2026 | $28.00 | $28.08 | $27.98 | $28.08 | 8,400 |
| 7/24/2026 | $27.55 | $27.91 | $27.54 | $27.82 | 215,440 |
| 7/23/2026 | $27.47 | $27.59 | $27.46 | $27.59 | 5,493 |
| 7/22/2026 | $27.82 | $27.88 | $27.76 | $27.80 | 36,349 |
| 7/21/2026 | $27.65 | $27.74 | $27.65 | $27.72 | 94,161 |
| 7/20/2026 | $27.81 | $27.81 | $27.66 | $27.66 | 114,521 |
| 7/17/2026 | $28.09 | $28.11 | $27.87 | $27.87 | 2,800 |
| 7/16/2026 | $27.71 | $28.06 | $27.71 | $28.06 | 4,826 |
| 7/15/2026 | $27.69 | $27.79 | $27.59 | $27.63 | 7,200 |
| 7/14/2026 | $27.87 | $27.89 | $27.70 | $27.75 | 3,900 |
| 7/13/2026 | $28.10 | $28.11 | $27.82 | $27.84 | 11,500 |
| 7/10/2026 | $27.89 | $27.99 | $27.89 | $27.91 | 12,313 |
| 7/9/2026 | $27.68 | $27.89 | $27.67 | $27.73 | 4,400 |
| 7/8/2026 | $27.69 | $27.74 | $27.67 | $27.69 | 3,800 |
| 7/7/2026 | $28.36 | $28.37 | $28.16 | $28.19 | 25,500 |
| 7/6/2026 | $28.33 | $28.33 | $28.01 | $28.15 | 6,026 |
| 7/2/2026 | $28.19 | $28.31 | $28.05 | $28.29 | 16,600 |
| 7/1/2026 | $27.94 | $28.07 | $27.89 | $27.92 | 9,501 |
| 6/30/2026 | $27.99 | $27.99 | $27.76 | $27.76 | 27,006 |
| 6/29/2026 | $28.11 | $28.11 | $27.93 | $28.00 | 2,918 |
| 6/26/2026 | $28.07 | $28.26 | $28.07 | $28.26 | 1,248 |
| 6/25/2026 | $28.12 | $28.32 | $27.97 | $27.97 | 2,400 |
| 6/24/2026 | $27.88 | $27.96 | $27.87 | $27.87 | 6,493 |
| 6/23/2026 | $27.63 | $27.86 | $27.63 | $27.86 | 2,605 |
| 6/22/2026 | $27.67 | $27.78 | $27.62 | $27.67 | 4,600 |
| 6/18/2026 | $27.93 | $27.93 | $27.66 | $27.69 | 2,090 |
| 6/17/2026 | $28.14 | $28.25 | $27.81 | $27.81 | 10,708 |
| 6/16/2026 | $28.13 | $28.30 | $28.13 | $28.16 | 4,416 |
| 6/15/2026 | $28.24 | $28.24 | $28.04 | $28.04 | 2,700 |
| 6/12/2026 | $27.95 | $28.12 | $27.94 | $28.08 | 2,255 |
| 6/11/2026 | $27.60 | $27.93 | $27.60 | $27.84 | 7,737 |
| 6/10/2026 | $27.65 | $27.66 | $27.42 | $27.42 | 8,200 |
| 6/9/2026 | $27.42 | $27.57 | $27.38 | $27.57 | 4,611 |
| 6/8/2026 | $27.37 | $27.45 | $27.22 | $27.22 | 6,300 |
| 6/5/2026 | $27.52 | $27.52 | $27.38 | $27.41 | 16,201 |
| 6/4/2026 | $27.53 | $27.53 | $27.35 | $27.43 | 8,300 |
| 6/3/2026 | $27.31 | $27.31 | $27.11 | $27.13 | 13,910 |
| 6/2/2026 | $27.24 | $27.41 | $27.24 | $27.36 | 8,579 |
| 6/1/2026 | $27.20 | $27.31 | $27.20 | $27.27 | 11,761 |
| 5/29/2026 | $27.49 | $27.49 | $27.39 | $27.40 | 5,573 |
| 5/28/2026 | $27.39 | $27.50 | $27.39 | $27.43 | 4,000 |
| 5/27/2026 | $27.64 | $27.65 | $27.44 | $27.44 | 20,800 |
| 5/26/2026 | $27.67 | $27.67 | $27.46 | $27.46 | 6,300 |
| 5/22/2026 | $27.62 | $27.66 | $27.53 | $27.63 | 5,541 |
| 5/21/2026 | $27.26 | $27.51 | $27.15 | $27.49 | 7,890 |
| 5/20/2026 | $26.98 | $27.33 | $26.98 | $27.33 | 8,900 |
| 5/19/2026 | $27.25 | $27.33 | $27.19 | $27.19 | 11,236 |
| 5/18/2026 | $27.25 | $27.28 | $27.20 | $27.28 | 2,300 |
| 5/15/2026 | $27.05 | $27.06 | $26.93 | $26.93 | 10,700 |
| 5/14/2026 | $27.16 | $27.20 | $27.11 | $27.15 | 5,644 |
| 5/13/2026 | $27.12 | $27.12 | $26.92 | $27.03 | 20,100 |
| 5/12/2026 | $26.99 | $27.28 | $26.98 | $27.21 | 5,327 |
| 5/11/2026 | $27.23 | $27.27 | $27.04 | $27.06 | 65,713 |
| 5/8/2026 | $27.49 | $27.49 | $27.23 | $27.27 | 11,501 |
| 5/7/2026 | $27.50 | $27.50 | $27.34 | $27.40 | 2,361 |
| 5/6/2026 | $27.76 | $27.77 | $27.66 | $27.71 | 6,300 |
| 5/5/2026 | $27.30 | $27.54 | $27.30 | $27.50 | 7,400 |
| 5/4/2026 | $27.59 | $27.69 | $27.35 | $27.36 | 6,700 |