FMBH
First Mid Bancshares, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:50:04 PM EDT
49.71USD-0.540%(-0.27)65,895
49.42Bid49.87Ask0.45SpreadFMBH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.65 | 50.15 | 49.48 | 49.71 | -0.540% | 65,895 | 0.000% | |
| 2026-10-02 | 49.73 | 50.51 | 49.59 | 49.98 | +1.420% | 117,628 | -0.540% | |
| 2026-10-01 | 48.65 | 49.32 | 47.88 | 49.28 | +1.108% | 151,838 | +0.873% | |
| 2026-09-30 | 48.99 | 49.09 | 48.36 | 48.74 | -0.286% | 146,351 | +1.990% | |
| 2026-09-29 | 49.51 | 49.73 | 48.58 | 48.88 | -1.033% | 135,678 | +1.698% | |
| 2026-09-28 | 49.72 | 49.74 | 49.30 | 49.39 | -0.664% | 126,809 | +0.648% | |
| 2026-09-25 | 49.55 | 50.03 | 49.45 | 49.72 | +0.668% | 208,278 | -0.020% | |
| 2026-09-24 | 48.90 | 49.47 | 48.86 | 49.39 | +1.396% | 130,381 | +0.648% | |
| 2026-09-23 | 49.09 | 49.21 | 48.60 | 48.71 | -1.016% | 73,755 | +2.053% | |
| 2026-09-22 | 49.90 | 50.30 | 49.20 | 49.21 | -0.946% | 144,957 | +1.016% | |
| 2026-09-21 | 49.98 | 50.15 | 49.63 | 49.68 | -0.600% | 108,884 | +0.060% | |
| 2026-09-18 | 49.83 | 50.29 | 49.29 | 49.98 | -0.259% | 423,549 | -0.540% | |
| 2026-09-17 | 50.70 | 50.70 | 50.10 | 50.11 | -0.139% | 79,975 | -0.798% | |
| 2026-09-16 | 50.91 | 50.96 | 49.40 | 50.18 | -1.723% | 109,112 | -0.937% | |
| 2026-09-15 | 50.87 | 51.51 | 50.87 | 51.06 | +0.078% | 112,047 | -2.644% | |
| 2026-09-14 | 51.02 | 51.58 | 50.82 | 51.02 | 0.000% | 119,673 | -2.568% | |
| 2026-09-11 | 51.32 | 51.45 | 50.57 | 51.02 | +0.334% | 79,497 | -2.568% | |
| 2026-09-10 | 50.38 | 50.90 | 50.09 | 50.85 | +0.733% | 112,017 | -2.242% | |
| 2026-09-09 | 50.38 | 50.80 | 50.00 | 50.48 | -0.767% | 100,838 | -1.525% | |
| 2026-09-08 | 51.24 | 51.30 | 50.79 | 50.87 | -0.896% | 127,276 | -2.280% | |
| 2026-09-04 | 50.81 | 51.52 | 50.77 | 51.33 | +0.489% | 69,319 | -3.156% | |
| 2026-09-03 | 51.00 | 51.36 | 50.92 | 51.08 | +0.889% | 102,195 | -2.682% | |
| 2026-09-02 | 50.04 | 51.07 | 49.67 | 50.63 | +1.687% | 141,944 | -1.817% | |
| 2026-09-01 | 49.79 | 50.21 | 49.36 | 49.79 | +0.060% | 153,977 | -0.161% | |
| 2026-08-31 | 50.21 | 50.23 | 49.51 | 49.76 | -1.152% | 111,444 | -0.100% | |
| 2026-08-28 | 50.24 | 50.69 | 48.93 | 50.34 | +0.080% | 138,927 | -1.251% | |
| 2026-08-27 | 50.01 | 50.38 | 49.55 | 50.30 | 0.000% | 67,232 | -1.173% | |
| 2026-08-26 | 50.32 | 50.62 | 49.95 | 50.30 | +0.319% | 80,383 | -1.173% | |
| 2026-08-25 | 50.46 | 50.49 | 49.82 | 50.14 | -0.614% | 75,413 | -0.858% | |
| 2026-08-24 | 50.47 | 51.07 | 50.06 | 50.45 | +0.338% | 144,854 | -1.467% | |
| 2026-08-21 | 50.60 | 50.60 | 49.85 | 50.28 | +0.040% | 81,719 | -1.134% | |
| 2026-08-20 | 49.87 | 50.49 | 49.53 | 50.26 | +0.299% | 150,350 | -1.094% | |
| 2026-08-19 | 51.60 | 51.60 | 50.09 | 50.11 | -2.623% | 155,661 | -0.798% | |
| 2026-08-18 | 51.80 | 51.95 | 51.06 | 51.46 | -0.943% | 135,868 | -3.401% | Div $0.260 |
| 2026-08-17 | 51.75 | 52.07 | 51.63 | 51.95 | -0.115% | 106,321 | -4.312% | |
| 2026-08-14 | 51.81 | 52.46 | 51.75 | 52.01 | -0.211% | 92,482 | -4.422% | |
| 2026-08-13 | 52.19 | 52.55 | 51.84 | 52.12 | +0.482% | 114,924 | -4.624% | |
| 2026-08-12 | 51.68 | 52.07 | 51.58 | 51.87 | +0.445% | 92,984 | -4.164% | |
| 2026-08-11 | 51.28 | 51.70 | 50.94 | 51.64 | +0.997% | 71,301 | -3.737% | |
| 2026-08-10 | 50.87 | 51.23 | 50.49 | 51.13 | -0.078% | 102,293 | -2.777% | |
| 2026-08-07 | 51.76 | 52.07 | 51.11 | 51.17 | -1.407% | 90,557 | -2.853% | |
| 2026-08-06 | 52.59 | 52.63 | 51.56 | 51.90 | -0.803% | 112,862 | -4.220% | |
| 2026-08-05 | 52.62 | 52.63 | 52.05 | 52.32 | -0.324% | 92,409 | -4.989% | |
| 2026-08-04 | 52.49 | 53.01 | 52.31 | 52.49 | -0.019% | 129,011 | -5.296% | |
| 2026-08-03 | 52.97 | 53.17 | 52.28 | 52.50 | +0.787% | 149,727 | -5.314% | |
| 2026-07-31 | 51.71 | 52.42 | 50.30 | 52.09 | +0.327% | 124,636 | -4.569% | |
| 2026-07-30 | 52.58 | 52.72 | 51.92 | 51.92 | -1.142% | 114,484 | -4.257% | |
| 2026-07-29 | 52.39 | 53.36 | 51.87 | 52.52 | -0.114% | 165,006 | -5.350% | |
| 2026-07-28 | 51.43 | 52.73 | 51.03 | 52.58 | +2.776% | 146,731 | -5.458% | |
| 2026-07-27 | 51.42 | 51.65 | 51.10 | 51.16 | +0.314% | 211,406 | -2.834% | |
| 2026-07-24 | 50.10 | 51.22 | 49.86 | 51.00 | +1.898% | 184,710 | -2.529% | |
| 2026-07-23 | 48.42 | 50.25 | 48.35 | 50.05 | +3.196% | 237,669 | -0.679% | |
| 2026-07-22 | 49.31 | 49.41 | 48.23 | 48.50 | -1.643% | 126,920 | +2.495% | |
| 2026-07-21 | 49.27 | 49.60 | 48.91 | 49.31 | +0.081% | 186,712 | +0.811% | |
| 2026-07-20 | 49.16 | 49.47 | 48.73 | 49.27 | +0.081% | 177,409 | +0.893% | |
| 2026-07-17 | 50.12 | 50.49 | 48.95 | 49.23 | -2.496% | 137,475 | +0.975% | |
| 2026-07-16 | 48.86 | 50.51 | 48.86 | 50.49 | +3.527% | 150,241 | -1.545% | |
| 2026-07-15 | 47.97 | 48.95 | 47.92 | 48.77 | +1.520% | 127,899 | +1.927% | |
| 2026-07-14 | 48.31 | 48.70 | 47.88 | 48.04 | -0.600% | 138,504 | +3.476% | |
| 2026-07-13 | 47.78 | 48.42 | 47.57 | 48.33 | +0.835% | 137,989 | +2.855% | |
| 2026-07-10 | 47.71 | 48.13 | 47.43 | 47.93 | +0.377% | 72,849 | +3.714% | |
| 2026-07-09 | 47.30 | 48.40 | 47.30 | 47.75 | +0.909% | 147,467 | +4.105% | |
| 2026-07-08 | 47.77 | 48.05 | 47.02 | 47.32 | -1.683% | 97,601 | +5.051% | |
| 2026-07-07 | 48.89 | 49.00 | 47.83 | 48.13 | -1.089% | 114,544 | +3.283% | |
| 2026-07-06 | 48.49 | 48.95 | 47.65 | 48.66 | +0.413% | 165,065 | +2.158% | |
| 2026-07-02 | 49.46 | 49.62 | 48.24 | 48.46 | -1.803% | 120,956 | +2.579% | |
| 2026-07-01 | 48.28 | 49.64 | 48.07 | 49.35 | +2.620% | 151,403 | +0.729% | |
| 2026-06-30 | 47.98 | 48.18 | 47.70 | 48.09 | +0.481% | 180,970 | +3.369% | |
| 2026-06-29 | 48.23 | 48.46 | 47.06 | 47.86 | -0.561% | 166,455 | +3.865% | |
| 2026-06-26 | 47.69 | 48.37 | 47.39 | 48.13 | +1.390% | 922,520 | +3.283% | |
| 2026-06-25 | 47.51 | 47.91 | 46.37 | 47.47 | -0.315% | 102,485 | +4.719% | |
| 2026-06-24 | 47.03 | 47.75 | 46.94 | 47.62 | +1.319% | 140,377 | +4.389% | |
| 2026-06-23 | 46.62 | 47.06 | 45.98 | 47.00 | +1.997% | 161,560 | +5.766% | |
| 2026-06-22 | 45.86 | 46.49 | 45.25 | 46.08 | +0.480% | 117,638 | +7.878% | |
| 2026-06-18 | 45.97 | 46.21 | 45.62 | 45.86 | +0.681% | 389,245 | +8.395% | |
| 2026-06-17 | 45.89 | 46.38 | 45.02 | 45.55 | -0.978% | 222,099 | +9.133% | |
| 2026-06-16 | 46.27 | 46.58 | 45.74 | 46.00 | +0.283% | 173,608 | +8.065% | |
| 2026-06-15 | 49.03 | 49.03 | 45.78 | 45.87 | -1.714% | 143,496 | +8.371% | |
| 2026-06-12 | 46.38 | 46.95 | 45.52 | 46.67 | +1.017% | 131,196 | +6.514% | |
| 2026-06-11 | 46.39 | 46.49 | 45.65 | 46.20 | +0.130% | 141,672 | +7.597% | |
| 2026-06-10 | 45.88 | 46.44 | 45.50 | 46.14 | +1.029% | 117,854 | +7.737% | |
| 2026-06-09 | 45.16 | 46.07 | 45.16 | 45.67 | +1.399% | 118,149 | +8.846% | |
| 2026-06-08 | 45.27 | 45.80 | 44.98 | 45.04 | +0.022% | 146,039 | +10.369% | |
| 2026-06-05 | 44.26 | 45.35 | 44.22 | 45.03 | +0.919% | 124,098 | +10.393% | |
| 2026-06-04 | 43.64 | 44.80 | 43.56 | 44.62 | +3.455% | 124,238 | +11.407% | |
| 2026-06-03 | 43.86 | 44.09 | 43.08 | 43.13 | -2.553% | 158,417 | +15.256% | |
| 2026-06-02 | 43.25 | 44.40 | 43.17 | 44.26 | +2.052% | 110,957 | +12.314% | |
| 2026-06-01 | 43.90 | 44.31 | 43.09 | 43.37 | -1.544% | 181,452 | +14.618% | |
| 2026-05-29 | 43.75 | 44.28 | 43.75 | 44.05 | +0.342% | 109,037 | +12.849% | |
| 2026-05-28 | 43.66 | 44.07 | 43.40 | 43.90 | +0.091% | 98,416 | +13.235% | |
| 2026-05-27 | 44.40 | 44.56 | 43.75 | 43.86 | -0.971% | 93,449 | +13.338% | |
| 2026-05-26 | 43.79 | 44.40 | 43.56 | 44.29 | +1.583% | 117,997 | +12.238% | |
| 2026-05-22 | 43.87 | 44.39 | 42.77 | 43.60 | -0.366% | 111,979 | +14.014% | |
| 2026-05-21 | 42.92 | 43.88 | 42.55 | 43.76 | +1.132% | 91,523 | +13.597% | |
| 2026-05-20 | 42.55 | 43.57 | 42.55 | 43.27 | +1.692% | 80,919 | +14.883% | |
| 2026-05-19 | 42.27 | 42.87 | 42.11 | 42.55 | -0.047% | 50,811 | +16.827% | |
| 2026-05-18 | 41.96 | 42.88 | 41.95 | 42.57 | +1.866% | 59,591 | +16.772% | |
| 2026-05-15 | 42.08 | 42.19 | 41.74 | 41.79 | -1.532% | 85,272 | +18.952% | Div $0.250 |
| 2026-05-14 | 42.48 | 43.08 | 42.33 | 42.44 | +0.616% | 78,064 | +17.130% | |
| 2026-05-13 | 42.43 | 43.10 | 42.06 | 42.18 | -1.333% | 68,977 | +17.852% | |
| 2026-05-12 | 42.71 | 43.07 | 42.06 | 42.75 | -0.163% | 47,321 | +16.281% | |
| 2026-05-11 | 43.96 | 44.33 | 42.78 | 42.82 | -2.538% | 56,294 | +16.091% | |
| 2026-05-08 | 43.60 | 44.05 | 43.60 | 43.94 | +0.515% | 73,326 | +13.144% | |
| 2026-05-07 | 43.70 | 44.08 | 43.47 | 43.71 | +0.321% | 88,802 | +13.727% | |
| 2026-05-06 | 44.12 | 44.40 | 43.23 | 43.57 | -0.206% | 115,732 | +14.092% | |
| 2026-05-05 | 43.33 | 43.86 | 43.00 | 43.66 | +1.393% | 102,050 | +13.857% | |
| 2026-05-04 | 43.05 | 43.64 | 42.88 | 43.06 | -0.852% | 80,090 | +15.444% | |
| 2026-05-01 | 42.55 | 44.13 | 42.20 | 43.43 | +3.184% | 106,454 | +14.460% | |
| 2026-04-30 | 41.72 | 42.73 | 41.10 | 42.09 | -2.116% | 164,656 | +18.104% | |
| 2026-04-29 | 43.53 | 43.68 | 42.96 | 43.00 | -1.759% | 125,788 | +15.605% | |
| 2026-04-28 | 43.56 | 44.13 | 43.44 | 43.77 | +0.876% | 89,963 | +13.571% | |
| 2026-04-27 | 43.00 | 43.62 | 43.00 | 43.39 | +0.743% | 79,223 | +14.566% | |
| 2026-04-24 | 43.09 | 43.31 | 42.73 | 43.07 | -0.324% | 103,965 | +15.417% | |
| 2026-04-23 | 42.81 | 43.32 | 42.78 | 43.21 | +0.934% | 46,193 | +15.043% | |
| 2026-04-22 | 42.99 | 43.20 | 42.69 | 42.81 | -0.070% | 60,738 | +16.118% | |
| 2026-04-21 | 43.46 | 43.57 | 42.74 | 42.84 | -1.675% | 63,527 | +16.036% | |
| 2026-04-20 | 43.64 | 43.96 | 43.47 | 43.57 | -0.229% | 69,846 | +14.092% | |
| 2026-04-17 | 43.40 | 44.64 | 43.36 | 43.67 | +1.961% | 107,758 | +13.831% | |
| 2026-04-16 | 43.29 | 43.40 | 42.66 | 42.83 | -1.472% | 103,933 | +16.064% | |
| 2026-04-15 | 43.50 | 43.65 | 43.08 | 43.47 | -0.252% | 64,766 | +14.355% | |
| 2026-04-14 | 43.48 | 43.72 | 43.04 | 43.58 | 0.000% | 82,517 | +14.066% | |
| 2026-04-13 | 43.51 | 43.66 | 43.16 | 43.58 | +0.069% | 61,489 | +14.066% | |
| 2026-04-10 | 43.90 | 43.90 | 43.27 | 43.55 | -0.865% | 91,582 | +14.145% | |
| 2026-04-09 | 43.00 | 44.21 | 43.00 | 43.93 | +1.361% | 151,160 | +13.157% | |
| 2026-04-08 | 43.44 | 44.17 | 43.15 | 43.34 | +1.929% | 106,247 | +14.698% | |
| 2026-04-07 | 42.03 | 42.58 | 41.92 | 42.52 | +0.926% | 219,995 | +16.910% | |
| 2026-04-06 | 41.58 | 42.29 | 41.31 | 42.13 | +1.152% | 153,877 | +17.992% | |
| 2026-04-02 | 40.89 | 41.82 | 40.80 | 41.65 | +0.386% | 120,737 | +19.352% | |
| 2026-04-01 | 41.17 | 42.06 | 41.17 | 41.49 | +0.728% | 115,720 | +19.812% | |
| 2026-03-31 | 41.15 | 41.41 | 40.69 | 41.19 | +1.303% | 176,796 | +20.685% | |
| 2026-03-30 | 40.38 | 40.87 | 40.19 | 40.66 | +1.346% | 146,649 | +22.258% | |
| 2026-03-27 | 40.43 | 40.60 | 40.00 | 40.12 | -1.182% | 97,237 | +23.903% | |
| 2026-03-26 | 40.23 | 40.72 | 40.06 | 40.60 | +0.099% | 97,438 | +22.438% | |
| 2026-03-25 | 40.77 | 41.00 | 40.35 | 40.56 | 0.000% | 154,159 | +22.559% | |
| 2026-03-24 | 40.05 | 41.00 | 39.48 | 40.56 | +0.396% | 138,197 | +22.559% | |
| 2026-03-23 | 40.00 | 41.09 | 39.94 | 40.40 | +2.434% | 198,481 | +23.045% | |
| 2026-03-20 | 39.72 | 39.72 | 39.24 | 39.44 | -0.454% | 287,045 | +26.040% | |
| 2026-03-19 | 38.81 | 39.98 | 38.71 | 39.62 | +1.616% | 122,997 | +25.467% | |
| 2026-03-18 | 39.18 | 39.29 | 38.84 | 38.99 | -0.990% | 123,374 | +27.494% | |
| 2026-03-17 | 40.09 | 40.23 | 39.25 | 39.38 | -1.229% | 121,083 | +26.232% | |
| 2026-03-16 | 39.95 | 40.20 | 39.60 | 39.87 | +1.193% | 160,150 | +24.680% | |
| 2026-03-13 | 39.80 | 40.44 | 39.13 | 39.40 | -0.605% | 104,671 | +26.168% | |
| 2026-03-12 | 39.05 | 39.72 | 38.80 | 39.64 | -0.101% | 126,792 | +25.404% | |
| 2026-03-11 | 40.06 | 40.14 | 39.32 | 39.68 | -1.269% | 84,425 | +25.277% | |
| 2026-03-10 | 39.75 | 40.90 | 39.68 | 40.19 | +0.601% | 118,779 | +23.687% | |
| 2026-03-09 | 39.49 | 40.23 | 38.70 | 39.95 | -0.523% | 167,506 | +24.431% | |
| 2026-03-06 | 39.59 | 40.28 | 38.97 | 40.16 | -1.181% | 149,270 | +23.780% | |
| 2026-03-05 | 40.94 | 41.52 | 40.25 | 40.64 | -2.072% | 129,327 | +22.318% | |
| 2026-03-04 | 41.49 | 41.85 | 40.73 | 41.50 | +0.900% | 112,781 | +19.783% | |
| 2026-03-03 | 40.62 | 41.37 | 39.48 | 41.13 | -0.892% | 124,717 | +20.861% | |
| 2026-03-02 | 40.24 | 41.88 | 40.17 | 41.50 | +1.195% | 108,846 | +19.783% | |
| 2026-02-27 | 41.95 | 42.42 | 40.90 | 41.01 | -4.115% | 108,523 | +21.214% | |
| 2026-02-26 | 42.71 | 43.38 | 42.13 | 42.77 | +0.140% | 99,830 | +16.226% | |
| 2026-02-25 | 42.03 | 42.80 | 41.84 | 42.71 | +1.860% | 84,964 | +16.390% | |
| 2026-02-24 | 42.12 | 42.46 | 41.66 | 41.93 | -0.356% | 81,211 | +18.555% | |
| 2026-02-23 | 43.56 | 43.81 | 41.87 | 42.08 | -4.015% | 106,641 | +18.132% | |
| 2026-02-20 | 43.12 | 43.94 | 42.67 | 43.84 | +0.828% | 98,888 | +13.390% | |
| 2026-02-19 | 43.18 | 43.95 | 42.99 | 43.48 | +0.046% | 96,552 | +14.328% | |
| 2026-02-18 | 43.73 | 44.54 | 43.29 | 43.46 | -1.205% | 123,097 | +14.381% | |
| 2026-02-17 | 43.29 | 44.24 | 43.29 | 43.99 | +1.617% | 97,506 | +13.003% | |
| 2026-02-13 | 42.91 | 43.55 | 42.38 | 43.29 | +1.074% | 91,728 | +14.830% | |
| 2026-02-12 | 43.01 | 43.47 | 42.05 | 42.83 | -0.879% | 91,444 | +16.064% | Div $0.250 |
| 2026-02-11 | 44.03 | 44.48 | 43.14 | 43.21 | -1.437% | 107,431 | +15.043% | |
| 2026-02-10 | 44.28 | 44.60 | 43.30 | 43.84 | -0.657% | 111,564 | +13.390% | |
| 2026-02-09 | 44.52 | 44.75 | 44.03 | 44.13 | -1.032% | 74,903 | +12.644% | |
| 2026-02-06 | 44.55 | 44.84 | 44.32 | 44.59 | +1.341% | 107,574 | +11.482% | |
| 2026-02-05 | 44.25 | 44.51 | 43.27 | 44.00 | -0.565% | 125,269 | +12.977% | |
| 2026-02-04 | 44.00 | 44.85 | 43.63 | 44.25 | +1.027% | 163,679 | +12.339% | |
| 2026-02-03 | 43.47 | 44.60 | 43.11 | 43.80 | +0.505% | 118,579 | +13.493% | |
| 2026-02-02 | 42.04 | 44.00 | 41.87 | 43.58 | +3.515% | 124,478 | +14.066% | |
| 2026-01-30 | 41.10 | 42.15 | 41.10 | 42.10 | +1.568% | 147,517 | +18.076% | |
| 2026-01-29 | 41.77 | 42.91 | 40.83 | 41.45 | -1.450% | 153,700 | +19.928% | |
| 2026-01-28 | 42.60 | 42.85 | 41.89 | 42.06 | -1.221% | 87,539 | +18.188% | |
| 2026-01-27 | 42.40 | 42.96 | 42.35 | 42.58 | +0.662% | 84,244 | +16.745% | |
| 2026-01-26 | 41.73 | 42.85 | 41.69 | 42.30 | +1.003% | 106,553 | +17.518% | |
| 2026-01-23 | 43.12 | 43.40 | 41.59 | 41.88 | -3.525% | 97,085 | +18.696% | |
| 2026-01-22 | 43.32 | 44.32 | 43.19 | 43.41 | +0.069% | 116,730 | +14.513% | |
| 2026-01-21 | 41.30 | 43.38 | 41.30 | 43.38 | +5.728% | 173,372 | +14.592% | |
| 2026-01-20 | 40.82 | 42.37 | 40.82 | 41.03 | -1.156% | 148,167 | +21.155% | |
| 2026-01-16 | 41.46 | 41.92 | 41.22 | 41.51 | +0.024% | 134,522 | +19.754% | |
| 2026-01-15 | 40.34 | 41.58 | 40.34 | 41.50 | +2.621% | 107,667 | +19.783% | |
| 2026-01-14 | 39.43 | 40.53 | 39.15 | 40.44 | +2.718% | 115,699 | +22.923% | |
| 2026-01-13 | 39.72 | 39.72 | 39.18 | 39.37 | -0.744% | 70,669 | +26.264% | |
| 2026-01-12 | 39.40 | 39.77 | 39.03 | 39.66 | +0.114% | 63,924 | +25.325% | |
| 2026-01-09 | 40.18 | 40.33 | 39.59 | 39.62 | -1.185% | 83,597 | +25.467% | |
| 2026-01-08 | 38.89 | 40.48 | 38.89 | 40.09 | +2.466% | 110,584 | +23.981% | |
| 2026-01-07 | 39.51 | 39.51 | 38.75 | 39.13 | -0.584% | 84,159 | +27.038% | |
| 2026-01-06 | 39.02 | 39.36 | 38.69 | 39.36 | +0.306% | 129,264 | +26.296% | |
| 2026-01-05 | 38.55 | 39.94 | 38.15 | 39.24 | +1.579% | 104,724 | +26.682% | |
| 2026-01-02 | 39.00 | 39.79 | 38.42 | 38.63 | -0.949% | 81,827 | +28.682% | |
| 2025-12-31 | 39.54 | 40.07 | 37.82 | 39.00 | -1.040% | 88,629 | +27.462% | |
| 2025-12-30 | 39.68 | 39.69 | 39.25 | 39.41 | -0.768% | 86,687 | +26.135% | |
| 2025-12-29 | 40.18 | 40.18 | 39.35 | 39.72 | -0.712% | 104,243 | +25.167% | |
| 2025-12-26 | 40.13 | 40.48 | 39.56 | 40.00 | -0.299% | 96,957 | +24.275% | |
| 2025-12-24 | 40.41 | 40.66 | 40.11 | 40.12 | -0.718% | 51,096 | +23.903% | |
| 2025-12-23 | 40.50 | 40.80 | 40.35 | 40.41 | -0.859% | 75,901 | +23.014% | |
| 2025-12-22 | 41.30 | 41.81 | 40.73 | 40.76 | -0.996% | 101,698 | +21.958% | |
| 2025-12-19 | 42.12 | 42.12 | 40.89 | 41.17 | -2.579% | 278,970 | +20.743% | |
| 2025-12-18 | 42.60 | 42.81 | 41.92 | 42.26 | +0.261% | 156,731 | +17.629% | |
| 2025-12-17 | 42.30 | 42.64 | 41.88 | 42.15 | -0.307% | 70,326 | +17.936% | |
| 2025-12-16 | 42.42 | 42.85 | 42.23 | 42.28 | -0.012% | 77,704 | +17.573% | |
| 2025-12-15 | 42.15 | 42.45 | 41.73 | 42.28 | +0.751% | 116,696 | +17.559% | |
| 2025-12-12 | 42.29 | 42.49 | 41.66 | 41.97 | -0.143% | 100,898 | +18.442% | |
| 2025-12-11 | 41.50 | 42.11 | 41.18 | 42.03 | +1.253% | 91,978 | +18.273% | |
| 2025-12-10 | 40.24 | 41.70 | 40.24 | 41.51 | +3.310% | 124,473 | +19.754% | |
| 2025-12-09 | 40.20 | 40.54 | 39.88 | 40.18 | +0.626% | 49,316 | +23.718% | |
| 2025-12-08 | 40.04 | 40.28 | 39.81 | 39.93 | +0.201% | 60,057 | +24.493% | |
| 2025-12-05 | 40.05 | 40.46 | 39.70 | 39.85 | -1.068% | 87,796 | +24.743% | |
| 2025-12-04 | 40.13 | 40.73 | 40.02 | 40.28 | -0.173% | 121,035 | +23.411% | |
| 2025-12-03 | 38.99 | 40.37 | 38.99 | 40.35 | +4.129% | 83,691 | +23.197% | |
| 2025-12-02 | 38.89 | 39.05 | 38.63 | 38.75 | +0.259% | 49,685 | +28.284% | |
| 2025-12-01 | 37.90 | 39.03 | 37.90 | 38.65 | +1.550% | 88,374 | +28.616% | |
| 2025-11-28 | 38.46 | 38.66 | 37.92 | 38.06 | -0.445% | 37,725 | +30.610% | |
| 2025-11-26 | 38.25 | 38.75 | 38.10 | 38.23 | -0.546% | 79,462 | +30.029% | |
| 2025-11-25 | 37.67 | 38.76 | 37.67 | 38.44 | +2.561% | 63,928 | +29.318% | |
| 2025-11-24 | 37.16 | 37.75 | 37.12 | 37.48 | -0.346% | 66,443 | +32.631% | |
| 2025-11-21 | 36.28 | 37.89 | 36.09 | 37.61 | +3.666% | 68,823 | +32.172% | |
| 2025-11-20 | 36.46 | 36.91 | 36.07 | 36.28 | +0.582% | 71,949 | +37.018% | |
| 2025-11-19 | 35.60 | 36.19 | 35.44 | 36.07 | +1.036% | 64,069 | +37.815% | |
| 2025-11-18 | 36.00 | 36.29 | 35.68 | 35.70 | -0.806% | 78,025 | +39.244% | |
| 2025-11-17 | 37.33 | 37.41 | 35.85 | 35.99 | -3.357% | 56,827 | +38.122% | |
| 2025-11-14 | 36.71 | 37.33 | 36.45 | 37.24 | +0.054% | 50,353 | +33.485% | Div $0.250 |
| 2025-11-13 | 37.59 | 37.70 | 37.01 | 37.22 | -1.142% | 89,465 | +33.557% | |
| 2025-11-12 | 37.25 | 37.78 | 37.00 | 37.65 | +1.182% | 79,225 | +32.032% | |
| 2025-11-11 | 37.20 | 37.46 | 36.77 | 37.21 | +0.378% | 57,703 | +33.593% | |
| 2025-11-10 | 37.09 | 37.14 | 36.48 | 37.07 | +0.679% | 69,389 | +34.098% | |
| 2025-11-07 | 36.54 | 37.01 | 36.39 | 36.82 | +0.766% | 50,374 | +35.008% | |
| 2025-11-06 | 36.74 | 37.07 | 36.41 | 36.54 | -1.029% | 42,290 | +36.043% | |
| 2025-11-05 | 36.18 | 37.01 | 35.95 | 36.92 | +2.641% | 138,999 | +34.642% | |
| 2025-11-04 | 35.90 | 36.19 | 35.34 | 35.97 | +0.083% | 68,771 | +38.198% | |
| 2025-11-03 | 35.79 | 36.27 | 34.16 | 35.94 | +0.588% | 77,017 | +38.314% | |
| 2025-10-31 | 34.85 | 35.96 | 34.51 | 35.73 | +1.506% | 115,850 | +39.127% | |
| 2025-10-30 | 35.80 | 36.08 | 34.69 | 35.20 | -2.870% | 176,534 | +41.222% | |
| 2025-10-29 | 36.59 | 37.20 | 35.91 | 36.24 | -1.508% | 114,954 | +37.169% | |
| 2025-10-28 | 36.60 | 36.92 | 36.32 | 36.80 | +0.259% | 29,330 | +35.100% | |
| 2025-10-27 | 37.47 | 37.50 | 36.70 | 36.70 | -1.845% | 44,575 | +35.450% | |
| 2025-10-24 | 36.91 | 37.44 | 36.47 | 37.39 | +2.298% | 43,849 | +32.950% | |
| 2025-10-23 | 36.96 | 36.96 | 36.32 | 36.55 | -0.787% | 54,799 | +36.005% | |
| 2025-10-22 | 36.77 | 37.32 | 36.64 | 36.84 | +0.409% | 53,337 | +34.935% | |
| 2025-10-21 | 36.27 | 36.85 | 36.06 | 36.69 | +0.741% | 38,708 | +35.487% | |
| 2025-10-20 | 35.80 | 36.50 | 35.43 | 36.42 | +2.418% | 48,628 | +36.491% | |
| 2025-10-17 | 35.24 | 35.74 | 35.06 | 35.56 | +1.658% | 63,141 | +39.792% | |
| 2025-10-16 | 36.33 | 37.59 | 34.75 | 34.98 | -4.059% | 66,851 | +42.110% | |
| 2025-10-15 | 37.41 | 37.41 | 36.28 | 36.46 | -2.016% | 65,484 | +36.341% | |
| 2025-10-14 | 35.58 | 37.23 | 35.58 | 37.21 | +3.447% | 46,176 | +33.593% | |
| 2025-10-13 | 35.93 | 36.09 | 35.20 | 35.97 | +1.495% | 57,953 | +38.198% | |
| 2025-10-10 | 36.33 | 36.60 | 35.34 | 35.44 | -2.369% | 76,090 | +40.265% | |
| 2025-10-09 | 36.67 | 36.95 | 36.06 | 36.30 | -1.332% | 70,091 | +36.942% | |
| 2025-10-08 | 37.35 | 37.35 | 36.72 | 36.79 | -0.675% | 40,805 | +35.118% | |
| 2025-10-07 | 37.52 | 38.01 | 36.47 | 37.04 | -1.542% | 72,804 | +34.206% | |
| 2025-10-06 | 37.74 | 37.99 | 37.19 | 37.62 | +0.374% | 73,680 | +32.137% | |
| 2025-10-03 | 37.20 | 37.75 | 37.20 | 37.48 | +0.915% | 36,387 | +32.631% | |
| 2025-10-02 | 37.29 | 37.32 | 36.82 | 37.14 | -0.722% | 45,092 | +33.845% | |
| 2025-10-01 | 37.60 | 37.89 | 37.17 | 37.41 | -1.241% | 37,751 | +32.879% | |
| 2025-09-30 | 38.03 | 38.12 | 37.42 | 37.88 | -0.838% | 48,653 | +31.230% | |
| 2025-09-29 | 38.87 | 39.27 | 38.07 | 38.20 | -1.673% | 41,112 | +30.131% | |
| 2025-09-26 | 38.79 | 39.49 | 37.37 | 38.85 | +0.077% | 54,112 | +27.954% | |
| 2025-09-25 | 38.77 | 39.06 | 38.36 | 38.82 | -0.206% | 45,734 | +28.053% | |
| 2025-09-24 | 39.07 | 39.28 | 38.67 | 38.90 | -0.128% | 37,521 | +27.789% | |
| 2025-09-23 | 39.48 | 39.66 | 38.94 | 38.95 | -0.256% | 49,516 | +27.625% | |
| 2025-09-22 | 39.12 | 39.51 | 38.71 | 39.05 | -0.357% | 83,013 | +27.298% | |
| 2025-09-19 | 40.42 | 40.42 | 39.18 | 39.19 | -3.091% | 293,994 | +26.844% | |
| 2025-09-18 | 39.48 | 40.49 | 38.52 | 40.44 | +3.084% | 51,792 | +22.923% | |
| 2025-09-17 | 39.00 | 40.46 | 39.00 | 39.23 | +0.693% | 76,016 | +26.714% | |
| 2025-09-16 | 39.27 | 39.27 | 38.53 | 38.96 | -1.067% | 43,391 | +27.592% | |
| 2025-09-15 | 39.46 | 39.63 | 39.32 | 39.38 | -0.051% | 37,745 | +26.232% | |
| 2025-09-12 | 39.75 | 39.78 | 39.30 | 39.40 | -1.795% | 33,364 | +26.168% | |
| 2025-09-11 | 39.79 | 40.21 | 39.74 | 40.12 | +0.905% | 43,667 | +23.903% | |
| 2025-09-10 | 39.78 | 40.19 | 39.63 | 39.76 | -0.050% | 37,583 | +25.025% | |
| 2025-09-09 | 40.42 | 40.78 | 39.72 | 39.78 | -1.996% | 40,665 | +24.962% | |
| 2025-09-08 | 40.25 | 40.63 | 39.42 | 40.59 | +1.171% | 66,935 | +22.469% | |
| 2025-09-05 | 40.73 | 41.43 | 39.77 | 40.12 | -1.280% | 96,067 | +23.903% | |
| 2025-09-04 | 40.22 | 40.64 | 40.10 | 40.64 | +1.499% | 49,968 | +22.318% | |
| 2025-09-03 | 40.02 | 40.33 | 39.73 | 40.04 | -0.423% | 45,708 | +24.151% | |
| 2025-09-02 | 40.01 | 40.40 | 39.77 | 40.21 | -0.569% | 73,444 | +23.626% | |
| 2025-08-29 | 40.63 | 40.85 | 40.17 | 40.44 | -0.173% | 55,024 | +22.923% | |
| 2025-08-28 | 40.88 | 40.94 | 40.30 | 40.51 | -0.172% | 50,560 | +22.710% | |
| 2025-08-27 | 40.33 | 40.85 | 40.19 | 40.58 | +0.346% | 49,997 | +22.499% | |
| 2025-08-26 | 40.03 | 40.62 | 39.65 | 40.44 | +1.557% | 78,844 | +22.923% | |
| 2025-08-25 | 40.11 | 40.11 | 39.67 | 39.82 | -0.797% | 49,533 | +24.837% | |
| 2025-08-22 | 38.32 | 40.18 | 38.31 | 40.14 | +5.382% | 135,919 | +23.842% | |
| 2025-08-21 | 38.16 | 38.34 | 37.94 | 38.09 | -0.859% | 41,156 | +30.507% | |
| 2025-08-20 | 38.26 | 38.55 | 37.94 | 38.42 | +0.444% | 42,449 | +29.386% | |
| 2025-08-19 | 37.85 | 38.54 | 37.73 | 38.25 | +1.432% | 84,150 | +29.961% | |
| 2025-08-18 | 37.52 | 38.22 | 37.51 | 37.71 | +0.373% | 40,736 | +31.822% | |
| 2025-08-15 | 38.82 | 38.82 | 37.53 | 37.57 | -3.444% | 184,869 | +32.313% | Div $0.250 |
| 2025-08-14 | 38.61 | 38.93 | 38.19 | 38.91 | -0.231% | 70,436 | +27.756% | |
| 2025-08-13 | 39.07 | 39.41 | 38.94 | 39.00 | +0.464% | 88,156 | +27.462% | |
| 2025-08-12 | 37.62 | 38.85 | 37.36 | 38.82 | +4.019% | 57,292 | +28.053% | |
| 2025-08-11 | 37.27 | 37.82 | 37.10 | 37.32 | +0.107% | 43,305 | +33.199% | |
| 2025-08-08 | 37.50 | 37.79 | 37.08 | 37.28 | +0.269% | 47,975 | +33.342% | |
| 2025-08-07 | 37.94 | 38.74 | 37.12 | 37.18 | -1.222% | 66,081 | +33.701% | |
| 2025-08-06 | 37.63 | 38.01 | 37.45 | 37.64 | -0.239% | 57,586 | +32.067% | |
| 2025-08-05 | 37.79 | 38.00 | 37.15 | 37.73 | -0.212% | 56,825 | +31.752% | |
| 2025-08-04 | 37.46 | 37.81 | 37.16 | 37.81 | +0.934% | 71,702 | +31.473% | |
| 2025-08-01 | 37.56 | 38.37 | 36.72 | 37.46 | -1.343% | 97,455 | +32.702% | |
| 2025-07-31 | 37.98 | 38.06 | 37.51 | 37.97 | -0.991% | 78,161 | +30.919% | |
| 2025-07-30 | 38.92 | 39.21 | 38.19 | 38.35 | -1.465% | 52,727 | +29.622% | |
| 2025-07-29 | 39.73 | 39.73 | 38.72 | 38.92 | -1.143% | 45,569 | +27.724% | |
| 2025-07-28 | 38.99 | 39.42 | 38.67 | 39.37 | +1.521% | 74,036 | +26.264% | |
| 2025-07-25 | 38.77 | 38.92 | 34.89 | 38.78 | -0.360% | 57,066 | +28.185% | |
| 2025-07-24 | 38.86 | 39.73 | 38.80 | 38.92 | +0.077% | 69,640 | +27.724% | |
| 2025-07-23 | 39.18 | 39.18 | 38.21 | 38.89 | -0.026% | 44,604 | +27.822% | |
| 2025-07-22 | 38.93 | 39.38 | 38.52 | 38.90 | +0.180% | 44,768 | +27.789% | |
| 2025-07-21 | 38.89 | 39.48 | 37.45 | 38.83 | -0.129% | 49,917 | +28.020% | |
| 2025-07-18 | 39.36 | 39.47 | 38.62 | 38.88 | -0.512% | 56,158 | +27.855% | |
| 2025-07-17 | 38.56 | 39.41 | 38.28 | 39.08 | +1.086% | 77,274 | +27.201% | |
| 2025-07-16 | 38.18 | 38.79 | 37.80 | 38.66 | +1.496% | 69,819 | +28.583% | |
| 2025-07-15 | 38.95 | 39.51 | 38.07 | 38.09 | -3.325% | 87,500 | +30.507% | |
| 2025-07-14 | 38.84 | 39.44 | 38.60 | 39.40 | +1.337% | 38,954 | +26.168% | |
| 2025-07-11 | 39.25 | 39.48 | 38.65 | 38.88 | -1.942% | 51,489 | +27.855% | |
| 2025-07-10 | 39.39 | 39.84 | 38.42 | 39.65 | +0.380% | 62,301 | +25.372% | |
| 2025-07-09 | 39.73 | 39.83 | 38.99 | 39.50 | +0.101% | 44,264 | +25.848% | |
| 2025-07-08 | 39.00 | 39.78 | 38.83 | 39.46 | +1.154% | 74,821 | +25.976% | |
| 2025-07-07 | 39.53 | 39.80 | 38.90 | 39.01 | -1.763% | 61,885 | +27.429% | |
| 2025-07-03 | 39.51 | 39.92 | 36.46 | 39.71 | +0.761% | 45,084 | +25.183% | |
| 2025-07-02 | 38.90 | 39.41 | 38.50 | 39.41 | +1.756% | 80,511 | +26.135% | |
| 2025-07-01 | 37.28 | 38.98 | 37.25 | 38.73 | +3.308% | 105,186 | +28.350% | |
| 2025-06-30 | 38.27 | 38.34 | 37.44 | 37.49 | -1.910% | 128,159 | +32.595% | |
| 2025-06-27 | 37.60 | 38.23 | 37.42 | 38.22 | +1.730% | 346,201 | +30.063% | |
| 2025-06-26 | 36.76 | 37.60 | 36.63 | 37.57 | +2.650% | 47,200 | +32.313% | |
| 2025-06-25 | 36.85 | 36.85 | 36.53 | 36.60 | -0.651% | 39,936 | +35.820% | |
| 2025-06-24 | 36.80 | 37.35 | 36.80 | 36.84 | +1.098% | 57,676 | +34.935% | |
| 2025-06-23 | 35.28 | 36.44 | 35.28 | 36.44 | +2.967% | 48,621 | +36.416% | |
| 2025-06-20 | 35.55 | 35.83 | 35.13 | 35.39 | +0.283% | 118,274 | +40.463% | |
| 2025-06-18 | 34.81 | 35.60 | 33.91 | 35.29 | +0.973% | 59,888 | +40.861% | |
| 2025-06-17 | 34.82 | 35.20 | 34.39 | 34.95 | -0.823% | 62,094 | +42.232% | |
| 2025-06-16 | 35.86 | 36.48 | 35.09 | 35.24 | -0.620% | 60,681 | +41.061% | |
| 2025-06-13 | 35.98 | 36.90 | 35.28 | 35.46 | -3.273% | 71,677 | +40.186% | |
| 2025-06-12 | 36.50 | 36.68 | 35.92 | 36.66 | -0.380% | 52,078 | +35.597% | |
| 2025-06-11 | 37.46 | 37.54 | 36.32 | 36.80 | -1.499% | 76,109 | +35.082% | |
| 2025-06-10 | 36.68 | 37.39 | 36.37 | 37.36 | +2.468% | 96,600 | +33.057% | |
| 2025-06-09 | 36.35 | 36.55 | 35.97 | 36.46 | +0.941% | 57,580 | +36.341% | |
| 2025-06-06 | 35.92 | 36.67 | 35.60 | 36.12 | +2.149% | 61,816 | +37.625% | |
| 2025-06-05 | 35.66 | 35.66 | 34.85 | 35.36 | -0.646% | 61,653 | +40.583% | |
| 2025-06-04 | 35.95 | 36.26 | 35.54 | 35.59 | -1.111% | 83,957 | +39.674% | |
| 2025-06-03 | 35.08 | 35.99 | 34.77 | 35.99 | +2.273% | 73,113 | +38.122% | |
| 2025-06-02 | 35.20 | 35.50 | 34.40 | 35.19 | -0.255% | 76,374 | +41.262% | |
| 2025-05-30 | 35.43 | 35.99 | 35.20 | 35.28 | -0.648% | 57,354 | +40.901% | |
| 2025-05-29 | 35.43 | 36.15 | 34.91 | 35.51 | +1.053% | 51,071 | +39.989% | |
| 2025-05-28 | 35.53 | 35.77 | 35.08 | 35.14 | -1.624% | 54,874 | +41.463% | |
| 2025-05-27 | 35.60 | 35.79 | 34.89 | 35.72 | +2.145% | 72,153 | +39.166% | |
| 2025-05-23 | 34.53 | 35.08 | 33.67 | 34.97 | -0.569% | 64,536 | +42.150% | |
| 2025-05-22 | 35.53 | 35.75 | 35.16 | 35.17 | -1.842% | 48,790 | +41.342% | |
| 2025-05-21 | 36.46 | 36.78 | 35.77 | 35.83 | -2.979% | 48,575 | +38.738% | |
| 2025-05-20 | 36.87 | 37.17 | 36.56 | 36.93 | +0.163% | 37,748 | +34.606% | |
| 2025-05-19 | 36.57 | 36.88 | 35.91 | 36.87 | -0.270% | 48,652 | +34.825% | |
| 2025-05-16 | 37.33 | 37.33 | 36.85 | 36.97 | -0.964% | 61,963 | +34.460% | |
| 2025-05-15 | 36.95 | 37.41 | 36.90 | 37.33 | +0.457% | 51,024 | +33.164% | Div $0.240 |
| 2025-05-14 | 37.20 | 37.44 | 36.84 | 37.16 | -0.429% | 61,327 | +33.773% | |
| 2025-05-13 | 37.67 | 37.84 | 37.11 | 37.32 | -0.040% | 63,567 | +33.199% | |
| 2025-05-12 | 37.97 | 38.25 | 37.15 | 37.34 | +2.597% | 53,595 | +33.146% | |
| 2025-05-09 | 36.60 | 36.60 | 36.12 | 36.39 | -0.601% | 36,629 | +36.603% | |
| 2025-05-08 | 36.07 | 36.81 | 36.05 | 36.61 | +2.120% | 49,925 | +35.783% | |
| 2025-05-07 | 35.99 | 36.43 | 35.70 | 35.85 | -0.250% | 67,257 | +38.661% | |
| 2025-05-06 | 35.53 | 36.26 | 35.15 | 35.94 | 0.000% | 55,717 | +38.314% | |
| 2025-05-05 | 35.81 | 36.53 | 35.46 | 35.94 | +0.084% | 66,516 | +38.314% | |
| 2025-05-02 | 34.21 | 36.25 | 34.21 | 35.91 | +4.268% | 59,335 | +38.429% | |
| 2025-05-01 | 33.79 | 34.65 | 32.62 | 34.44 | +3.021% | 52,729 | +44.338% | |
| 2025-04-30 | 33.74 | 33.74 | 32.63 | 33.43 | -1.734% | 57,561 | +48.699% | |
| 2025-04-29 | 33.29 | 34.02 | 33.29 | 34.02 | +1.371% | 44,424 | +46.120% | |
| 2025-04-28 | 33.38 | 33.67 | 33.09 | 33.56 | +0.239% | 46,989 | +48.123% | |
| 2025-04-25 | 33.46 | 33.79 | 32.97 | 33.48 | -1.268% | 48,862 | +48.477% | |
| 2025-04-24 | 33.67 | 34.09 | 33.34 | 33.91 | +0.325% | 60,235 | +46.594% | |
| 2025-04-23 | 33.54 | 34.17 | 32.95 | 33.80 | +1.532% | 81,480 | +47.071% | |
| 2025-04-22 | 32.47 | 33.48 | 32.22 | 33.29 | +3.707% | 55,879 | +49.324% | |
| 2025-04-21 | 31.75 | 32.15 | 31.75 | 32.10 | -0.681% | 55,161 | +54.860% | |
| 2025-04-17 | 32.09 | 32.59 | 31.32 | 32.32 | +0.717% | 54,705 | +53.806% | |
| 2025-04-16 | 32.25 | 32.25 | 31.67 | 32.09 | +0.564% | 45,654 | +54.908% | |
| 2025-04-15 | 31.27 | 32.20 | 31.27 | 31.91 | 0.000% | 53,685 | +55.782% |