FRME
First Merchants Corp
stockNASDAQ
Market OpenOct 21, 2026 12:01:54 PM EDT
39.90USD-0.524%(-0.21)73,035
FRME Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 40.05 | 40.15 | 39.79 | 39.90 | -0.524% | 73,035 | 0.000% | |
| 2026-10-20 | 39.54 | 40.41 | 39.54 | 40.11 | +1.854% | 408,233 | -0.524% | |
| 2026-10-19 | 39.58 | 39.63 | 39.24 | 39.38 | -0.556% | 267,907 | +1.320% | |
| 2026-10-16 | 39.59 | 40.26 | 39.48 | 39.60 | +0.304% | 429,183 | +0.758% | |
| 2026-10-15 | 39.12 | 39.77 | 38.85 | 39.48 | +1.805% | 339,815 | +1.064% | |
| 2026-10-14 | 38.48 | 38.97 | 38.38 | 38.78 | -0.717% | 443,223 | +2.888% | |
| 2026-10-13 | 39.50 | 39.63 | 38.78 | 39.06 | -0.484% | 304,016 | +2.151% | |
| 2026-10-12 | 39.07 | 39.48 | 38.99 | 39.25 | +0.641% | 283,300 | +1.656% | |
| 2026-10-09 | 39.46 | 39.52 | 38.83 | 39.00 | -1.490% | 436,049 | +2.308% | |
| 2026-10-08 | 39.10 | 39.76 | 38.81 | 39.59 | +0.764% | 567,760 | +0.783% | |
| 2026-10-07 | 39.27 | 39.50 | 38.88 | 39.29 | -0.958% | 700,185 | +1.553% | |
| 2026-10-06 | 40.06 | 40.15 | 39.62 | 39.67 | -0.251% | 448,880 | +0.580% | |
| 2026-10-05 | 40.15 | 40.25 | 39.66 | 39.77 | -0.946% | 478,396 | +0.327% | |
| 2026-10-02 | 39.87 | 40.31 | 39.80 | 40.15 | +1.440% | 815,293 | -0.623% | |
| 2026-10-01 | 39.17 | 39.69 | 38.62 | 39.58 | -0.503% | 629,516 | +0.808% | |
| 2026-09-30 | 40.12 | 40.26 | 39.55 | 39.78 | -0.736% | 551,483 | +0.302% | |
| 2026-09-29 | 40.38 | 40.68 | 39.85 | 40.08 | -0.731% | 353,320 | -0.437% | |
| 2026-09-28 | 40.67 | 40.70 | 40.30 | 40.37 | -0.835% | 556,245 | -1.164% | |
| 2026-09-25 | 40.65 | 41.20 | 40.56 | 40.71 | +0.556% | 754,489 | -1.990% | |
| 2026-09-24 | 40.28 | 40.57 | 40.03 | 40.48 | +1.137% | 466,279 | -1.445% | |
| 2026-09-23 | 40.64 | 40.68 | 39.97 | 40.03 | -1.525% | 393,868 | -0.325% | |
| 2026-09-22 | 41.25 | 41.41 | 40.65 | 40.65 | -0.611% | 582,417 | -1.845% | |
| 2026-09-21 | 40.95 | 41.08 | 40.70 | 40.90 | +0.073% | 411,095 | -2.445% | |
| 2026-09-18 | 40.67 | 40.94 | 40.37 | 40.87 | -0.073% | 1,554,595 | -2.373% | |
| 2026-09-17 | 41.51 | 41.58 | 40.85 | 40.90 | -0.390% | 388,679 | -2.445% | |
| 2026-09-16 | 41.65 | 41.77 | 40.35 | 41.06 | -1.606% | 499,108 | -2.825% | |
| 2026-09-15 | 41.46 | 41.97 | 41.44 | 41.73 | +0.530% | 378,981 | -4.385% | |
| 2026-09-14 | 41.02 | 41.65 | 41.02 | 41.51 | +0.973% | 473,523 | -3.879% | |
| 2026-09-11 | 41.54 | 41.80 | 40.76 | 41.11 | +0.024% | 320,171 | -2.943% | |
| 2026-09-10 | 40.72 | 41.11 | 40.37 | 41.10 | +0.933% | 368,783 | -2.920% | |
| 2026-09-09 | 40.81 | 41.09 | 40.47 | 40.72 | -1.093% | 337,299 | -2.014% | |
| 2026-09-08 | 41.87 | 41.92 | 41.08 | 41.17 | -2.116% | 435,329 | -3.085% | |
| 2026-09-04 | 41.58 | 42.18 | 41.47 | 42.06 | -0.095% | 439,590 | -5.136% | Div $0.370 |
| 2026-09-03 | 41.91 | 42.30 | 41.78 | 42.10 | +1.032% | 332,161 | -5.226% | |
| 2026-09-02 | 41.11 | 42.06 | 40.96 | 41.67 | +1.858% | 681,660 | -4.248% | |
| 2026-09-01 | 41.40 | 41.69 | 40.78 | 40.91 | -1.350% | 326,760 | -2.469% | |
| 2026-08-31 | 41.79 | 41.82 | 41.41 | 41.47 | -1.097% | 363,965 | -3.786% | |
| 2026-08-28 | 41.74 | 42.10 | 41.66 | 41.93 | +0.624% | 398,438 | -4.841% | |
| 2026-08-27 | 41.48 | 41.80 | 41.08 | 41.67 | -0.024% | 318,980 | -4.248% | |
| 2026-08-26 | 41.58 | 41.83 | 41.39 | 41.68 | +0.289% | 316,639 | -4.271% | |
| 2026-08-25 | 41.92 | 41.92 | 41.41 | 41.56 | -0.859% | 299,621 | -3.994% | |
| 2026-08-24 | 42.03 | 42.52 | 41.84 | 41.92 | -0.262% | 238,180 | -4.819% | |
| 2026-08-21 | 42.20 | 42.48 | 41.67 | 42.03 | +0.215% | 337,326 | -5.068% | |
| 2026-08-20 | 41.85 | 42.09 | 41.60 | 41.94 | -0.190% | 284,930 | -4.864% | |
| 2026-08-19 | 43.29 | 43.29 | 41.97 | 42.02 | -2.799% | 343,796 | -5.045% | |
| 2026-08-18 | 43.67 | 43.74 | 43.03 | 43.23 | -0.666% | 299,716 | -7.703% | |
| 2026-08-17 | 43.63 | 43.85 | 43.34 | 43.52 | -0.412% | 279,562 | -8.318% | |
| 2026-08-14 | 43.22 | 43.77 | 43.19 | 43.70 | +0.761% | 260,465 | -8.696% | |
| 2026-08-13 | 43.42 | 43.61 | 43.19 | 43.37 | +0.301% | 299,500 | -8.001% | |
| 2026-08-12 | 42.79 | 43.35 | 42.79 | 43.24 | +1.099% | 357,890 | -7.724% | |
| 2026-08-11 | 42.50 | 42.96 | 42.37 | 42.77 | +0.825% | 349,337 | -6.710% | |
| 2026-08-10 | 42.49 | 42.78 | 42.16 | 42.42 | -0.399% | 484,522 | -5.941% | |
| 2026-08-07 | 42.68 | 42.80 | 42.35 | 42.59 | -0.491% | 296,015 | -6.316% | |
| 2026-08-06 | 43.56 | 43.80 | 42.73 | 42.80 | -1.314% | 340,422 | -6.776% | |
| 2026-08-05 | 43.75 | 43.75 | 43.23 | 43.37 | -0.345% | 484,260 | -8.001% | |
| 2026-08-04 | 43.55 | 44.15 | 43.36 | 43.52 | -0.252% | 564,770 | -8.318% | |
| 2026-08-03 | 43.58 | 44.01 | 43.42 | 43.63 | +1.136% | 385,183 | -8.549% | |
| 2026-07-31 | 43.22 | 43.49 | 42.63 | 43.14 | -0.231% | 332,124 | -7.510% | |
| 2026-07-30 | 43.39 | 43.80 | 42.80 | 43.24 | -0.046% | 279,052 | -7.724% | |
| 2026-07-29 | 43.18 | 43.72 | 43.06 | 43.26 | -0.368% | 460,330 | -7.767% | |
| 2026-07-28 | 42.94 | 43.71 | 42.39 | 43.42 | +1.758% | 392,116 | -8.107% | |
| 2026-07-27 | 43.23 | 43.67 | 42.35 | 42.67 | -1.181% | 599,760 | -6.492% | |
| 2026-07-24 | 42.11 | 43.38 | 41.55 | 43.18 | +3.079% | 595,122 | -7.596% | |
| 2026-07-23 | 39.60 | 42.02 | 39.60 | 41.89 | -4.251% | 1,204,872 | -4.751% | |
| 2026-07-22 | 43.90 | 44.02 | 43.45 | 43.75 | -0.636% | 555,751 | -8.800% | |
| 2026-07-21 | 44.14 | 44.31 | 43.56 | 44.03 | -0.654% | 430,023 | -9.380% | |
| 2026-07-20 | 44.59 | 44.59 | 44.02 | 44.32 | -0.606% | 431,249 | -9.973% | |
| 2026-07-17 | 45.00 | 45.31 | 44.20 | 44.59 | -1.415% | 456,103 | -10.518% | |
| 2026-07-16 | 43.78 | 45.33 | 43.48 | 45.23 | +3.383% | 605,485 | -11.784% | |
| 2026-07-15 | 43.50 | 44.28 | 43.21 | 43.75 | +1.039% | 373,571 | -8.800% | |
| 2026-07-14 | 43.30 | 43.62 | 43.09 | 43.30 | 0.000% | 445,424 | -7.852% | |
| 2026-07-13 | 43.20 | 43.50 | 43.08 | 43.30 | +0.464% | 465,565 | -7.852% | |
| 2026-07-10 | 42.59 | 43.27 | 42.36 | 43.10 | +1.316% | 426,640 | -7.425% | |
| 2026-07-09 | 42.39 | 42.87 | 42.27 | 42.54 | +0.925% | 546,674 | -6.206% | |
| 2026-07-08 | 42.78 | 42.84 | 41.92 | 42.15 | -1.611% | 395,843 | -5.338% | |
| 2026-07-07 | 43.43 | 43.64 | 42.84 | 42.84 | -1.359% | 257,497 | -6.863% | |
| 2026-07-06 | 43.31 | 43.71 | 43.10 | 43.43 | -0.023% | 339,001 | -8.128% | |
| 2026-07-02 | 44.59 | 44.59 | 43.10 | 43.44 | -1.919% | 402,646 | -8.149% | |
| 2026-07-01 | 43.82 | 44.50 | 43.48 | 44.29 | +1.373% | 511,512 | -9.912% | |
| 2026-06-30 | 43.36 | 43.86 | 43.03 | 43.69 | +0.622% | 457,154 | -8.675% | |
| 2026-06-29 | 43.42 | 43.59 | 41.74 | 43.42 | -0.595% | 360,185 | -8.107% | |
| 2026-06-26 | 43.67 | 44.23 | 43.29 | 43.68 | +0.715% | 1,955,013 | -8.654% | |
| 2026-06-25 | 42.87 | 43.37 | 42.41 | 43.37 | +1.831% | 314,252 | -8.001% | |
| 2026-06-24 | 41.89 | 42.83 | 41.80 | 42.59 | +1.623% | 445,053 | -6.316% | |
| 2026-06-23 | 41.28 | 42.10 | 41.24 | 41.91 | +1.748% | 371,522 | -4.796% | |
| 2026-06-22 | 40.65 | 41.48 | 40.56 | 41.19 | +1.154% | 474,867 | -3.132% | |
| 2026-06-18 | 41.06 | 41.38 | 40.57 | 40.72 | +0.320% | 740,854 | -2.014% | |
| 2026-06-17 | 41.17 | 41.55 | 40.23 | 40.59 | -1.600% | 416,043 | -1.700% | |
| 2026-06-16 | 41.42 | 42.00 | 40.97 | 41.25 | +0.243% | 278,609 | -3.273% | |
| 2026-06-15 | 42.28 | 42.52 | 40.99 | 41.15 | -2.233% | 294,395 | -3.038% | |
| 2026-06-12 | 41.46 | 42.12 | 41.35 | 42.09 | +2.135% | 304,933 | -5.203% | |
| 2026-06-11 | 41.42 | 41.62 | 40.92 | 41.21 | +0.121% | 272,677 | -3.179% | |
| 2026-06-10 | 40.86 | 41.47 | 40.74 | 41.16 | +1.329% | 311,351 | -3.061% | |
| 2026-06-09 | 40.26 | 41.28 | 40.11 | 40.62 | +1.499% | 353,007 | -1.773% | |
| 2026-06-08 | 40.04 | 40.49 | 39.85 | 40.02 | +0.225% | 259,582 | -0.300% | |
| 2026-06-05 | 39.73 | 40.31 | 39.72 | 39.93 | -0.424% | 286,334 | -0.075% | Div $0.370 |
| 2026-06-04 | 39.53 | 40.21 | 39.47 | 40.10 | +3.085% | 291,201 | -0.499% | |
| 2026-06-03 | 39.86 | 39.95 | 38.86 | 38.90 | -3.113% | 400,762 | +2.571% | |
| 2026-06-02 | 39.40 | 40.26 | 39.40 | 40.15 | +1.568% | 309,752 | -0.623% | |
| 2026-06-01 | 40.02 | 40.16 | 39.39 | 39.53 | -1.911% | 391,928 | +0.936% | |
| 2026-05-29 | 40.48 | 40.66 | 40.11 | 40.30 | -0.518% | 296,554 | -0.993% | |
| 2026-05-28 | 40.17 | 40.52 | 39.78 | 40.51 | +0.696% | 267,756 | -1.506% | |
| 2026-05-27 | 41.02 | 41.18 | 40.08 | 40.23 | -1.794% | 303,450 | -0.820% | |
| 2026-05-26 | 40.40 | 40.98 | 40.10 | 40.97 | +2.055% | 404,503 | -2.600% | |
| 2026-05-22 | 40.31 | 40.43 | 39.97 | 40.14 | -0.224% | 304,064 | -0.598% | |
| 2026-05-21 | 39.93 | 40.30 | 39.65 | 40.23 | +0.299% | 256,834 | -0.820% | |
| 2026-05-20 | 39.56 | 40.39 | 39.37 | 40.11 | +1.288% | 370,956 | -0.524% | |
| 2026-05-19 | 39.58 | 39.75 | 39.08 | 39.60 | +0.051% | 227,266 | +0.758% | |
| 2026-05-18 | 39.10 | 39.77 | 39.10 | 39.58 | +1.228% | 254,194 | +0.808% | |
| 2026-05-15 | 39.71 | 39.74 | 38.77 | 39.10 | -1.685% | 334,124 | +2.046% | |
| 2026-05-14 | 39.71 | 40.16 | 39.08 | 39.77 | +0.811% | 254,544 | +0.327% | |
| 2026-05-13 | 39.68 | 39.96 | 39.35 | 39.45 | -1.202% | 393,278 | +1.141% | |
| 2026-05-12 | 39.99 | 40.05 | 39.28 | 39.93 | +0.050% | 344,914 | -0.075% | |
| 2026-05-11 | 40.50 | 40.50 | 39.62 | 39.91 | -1.237% | 383,594 | -0.025% | |
| 2026-05-08 | 40.64 | 40.70 | 40.35 | 40.41 | -0.247% | 249,479 | -1.262% | |
| 2026-05-07 | 40.75 | 41.09 | 40.40 | 40.51 | -0.491% | 262,903 | -1.506% | |
| 2026-05-06 | 40.85 | 41.09 | 40.55 | 40.71 | +0.395% | 327,419 | -1.990% | |
| 2026-05-05 | 40.10 | 40.81 | 40.04 | 40.55 | +1.324% | 210,379 | -1.603% | |
| 2026-05-04 | 40.14 | 40.56 | 39.90 | 40.02 | -0.990% | 311,971 | -0.300% | |
| 2026-05-01 | 40.45 | 40.82 | 39.97 | 40.42 | -0.049% | 261,393 | -1.286% | |
| 2026-04-30 | 39.53 | 40.72 | 39.51 | 40.44 | +1.557% | 381,806 | -1.335% | |
| 2026-04-29 | 40.21 | 40.44 | 39.65 | 39.82 | -1.630% | 381,861 | +0.201% | |
| 2026-04-28 | 40.64 | 40.87 | 40.32 | 40.48 | +0.422% | 319,249 | -1.433% | |
| 2026-04-27 | 39.59 | 40.52 | 39.59 | 40.31 | +1.819% | 308,494 | -1.017% | |
| 2026-04-24 | 39.70 | 39.74 | 39.10 | 39.59 | -0.277% | 565,039 | +0.783% | |
| 2026-04-23 | 39.56 | 40.26 | 39.38 | 39.70 | -1.660% | 441,672 | +0.504% | |
| 2026-04-22 | 40.45 | 40.88 | 40.18 | 40.37 | +0.025% | 356,888 | -1.164% | |
| 2026-04-21 | 41.40 | 41.40 | 40.25 | 40.36 | -2.086% | 292,703 | -1.140% | |
| 2026-04-20 | 41.04 | 41.59 | 41.02 | 41.22 | +0.194% | 313,286 | -3.202% | |
| 2026-04-17 | 40.50 | 41.72 | 40.50 | 41.14 | +2.619% | 443,420 | -3.014% | |
| 2026-04-16 | 40.40 | 40.55 | 40.00 | 40.09 | -1.061% | 284,221 | -0.474% | |
| 2026-04-15 | 40.82 | 40.87 | 40.28 | 40.52 | -0.832% | 346,212 | -1.530% | |
| 2026-04-14 | 41.03 | 41.13 | 40.51 | 40.86 | -0.656% | 319,021 | -2.349% | |
| 2026-04-13 | 41.15 | 41.15 | 40.68 | 41.13 | +0.146% | 263,294 | -2.991% | |
| 2026-04-10 | 41.34 | 41.34 | 40.85 | 41.07 | -0.965% | 348,583 | -2.849% | |
| 2026-04-09 | 40.67 | 41.70 | 40.59 | 41.47 | +1.518% | 452,993 | -3.786% | |
| 2026-04-08 | 40.94 | 41.30 | 40.53 | 40.85 | +2.125% | 515,134 | -2.326% | |
| 2026-04-07 | 39.78 | 40.18 | 39.68 | 40.00 | +0.050% | 371,957 | -0.250% | |
| 2026-04-06 | 39.40 | 40.03 | 39.19 | 39.98 | +1.395% | 284,608 | -0.200% | |
| 2026-04-02 | 38.78 | 39.57 | 38.63 | 39.43 | +0.254% | 423,885 | +1.192% | |
| 2026-04-01 | 38.95 | 39.63 | 38.60 | 39.33 | +1.549% | 311,985 | +1.449% | |
| 2026-03-31 | 38.64 | 39.00 | 38.21 | 38.73 | +1.520% | 507,026 | +3.021% | |
| 2026-03-30 | 38.03 | 38.24 | 37.86 | 38.15 | +0.793% | 301,296 | +4.587% | |
| 2026-03-27 | 37.98 | 38.32 | 37.38 | 37.85 | -1.097% | 349,921 | +5.416% | |
| 2026-03-26 | 37.97 | 38.31 | 36.13 | 38.27 | +0.236% | 218,022 | +4.259% | |
| 2026-03-25 | 38.30 | 38.42 | 37.92 | 38.18 | +0.527% | 364,222 | +4.505% | |
| 2026-03-24 | 37.42 | 38.29 | 37.42 | 37.98 | +0.290% | 516,053 | +5.055% | |
| 2026-03-23 | 37.46 | 38.37 | 37.12 | 37.87 | +3.583% | 505,295 | +5.360% | |
| 2026-03-20 | 36.75 | 36.79 | 36.34 | 36.56 | -0.109% | 995,592 | +9.136% | |
| 2026-03-19 | 36.25 | 36.99 | 36.13 | 36.60 | +0.412% | 477,628 | +9.016% | |
| 2026-03-18 | 36.36 | 36.65 | 36.20 | 36.45 | -0.600% | 404,531 | +9.465% | |
| 2026-03-17 | 36.98 | 37.20 | 36.38 | 36.67 | -0.245% | 444,402 | +8.808% | |
| 2026-03-16 | 36.78 | 37.07 | 36.65 | 36.76 | +0.906% | 385,763 | +8.542% | |
| 2026-03-13 | 36.88 | 37.17 | 36.16 | 36.43 | -0.328% | 597,468 | +9.525% | |
| 2026-03-12 | 36.16 | 36.86 | 35.92 | 36.55 | -1.056% | 535,401 | +9.166% | |
| 2026-03-11 | 37.05 | 37.40 | 36.52 | 36.94 | -1.204% | 359,838 | +8.013% | |
| 2026-03-10 | 36.90 | 38.00 | 36.33 | 37.39 | +1.273% | 609,374 | +6.713% | |
| 2026-03-09 | 36.89 | 37.17 | 35.71 | 36.92 | -1.678% | 543,621 | +8.072% | |
| 2026-03-06 | 37.17 | 37.60 | 36.60 | 37.55 | -2.594% | 338,382 | +6.258% | Div $0.360 |
| 2026-03-05 | 38.67 | 38.76 | 38.19 | 38.55 | -1.078% | 286,263 | +3.502% | |
| 2026-03-04 | 39.19 | 39.76 | 38.95 | 38.97 | -0.358% | 504,209 | +2.386% | |
| 2026-03-03 | 38.28 | 39.56 | 38.07 | 39.11 | -0.610% | 393,547 | +2.020% | |
| 2026-03-02 | 38.60 | 39.60 | 38.27 | 39.35 | +0.691% | 594,543 | +1.398% | |
| 2026-02-27 | 40.37 | 40.38 | 38.48 | 39.08 | -4.799% | 586,096 | +2.098% | |
| 2026-02-26 | 41.13 | 41.92 | 40.37 | 41.05 | -0.195% | 425,843 | -2.801% | |
| 2026-02-25 | 40.67 | 41.23 | 40.24 | 41.13 | +1.807% | 390,864 | -2.991% | |
| 2026-02-24 | 40.75 | 40.86 | 40.32 | 40.40 | -0.859% | 439,661 | -1.238% | |
| 2026-02-23 | 42.39 | 42.55 | 40.22 | 40.75 | -3.823% | 685,364 | -2.086% | |
| 2026-02-20 | 42.07 | 42.66 | 41.65 | 42.37 | +0.713% | 360,085 | -5.830% | |
| 2026-02-19 | 42.00 | 42.34 | 41.62 | 42.07 | -0.520% | 411,447 | -5.158% | |
| 2026-02-18 | 42.42 | 43.22 | 42.01 | 42.29 | -0.588% | 427,263 | -5.651% | |
| 2026-02-17 | 42.21 | 42.80 | 41.87 | 42.54 | +1.165% | 419,347 | -6.206% | |
| 2026-02-13 | 41.60 | 42.22 | 41.11 | 42.05 | +0.985% | 278,590 | -5.113% | |
| 2026-02-12 | 42.26 | 42.53 | 40.84 | 41.64 | -0.975% | 543,078 | -4.179% | |
| 2026-02-11 | 42.10 | 42.50 | 41.52 | 42.05 | +0.622% | 416,145 | -5.113% | |
| 2026-02-10 | 41.80 | 42.40 | 41.24 | 41.79 | -0.571% | 417,342 | -4.523% | |
| 2026-02-09 | 42.27 | 42.42 | 41.93 | 42.03 | -0.732% | 313,208 | -5.068% | |
| 2026-02-06 | 41.97 | 42.53 | 41.87 | 42.34 | +1.171% | 467,683 | -5.763% | |
| 2026-02-05 | 41.85 | 42.17 | 40.92 | 41.85 | +0.072% | 458,921 | -4.659% | |
| 2026-02-04 | 41.21 | 42.19 | 41.03 | 41.82 | +2.475% | 502,862 | -4.591% | |
| 2026-02-03 | 40.57 | 41.72 | 39.89 | 40.81 | -0.196% | 504,872 | -2.230% | |
| 2026-02-02 | 39.75 | 41.27 | 39.66 | 40.89 | +2.842% | 512,784 | -2.421% | |
| 2026-01-30 | 38.71 | 39.88 | 38.71 | 39.76 | +2.158% | 996,192 | +0.352% | |
| 2026-01-29 | 37.92 | 38.95 | 37.92 | 38.92 | +2.800% | 300,135 | +2.518% | |
| 2026-01-28 | 38.20 | 38.37 | 37.73 | 37.86 | -0.864% | 479,309 | +5.388% | |
| 2026-01-27 | 38.31 | 38.31 | 37.75 | 38.19 | +0.474% | 351,561 | +4.478% | |
| 2026-01-26 | 38.09 | 38.55 | 37.60 | 38.01 | -0.210% | 403,374 | +4.972% | |
| 2026-01-23 | 39.40 | 39.47 | 38.00 | 38.09 | -3.910% | 269,352 | +4.752% | |
| 2026-01-22 | 39.32 | 40.23 | 39.30 | 39.64 | +0.788% | 273,676 | +0.656% | |
| 2026-01-21 | 37.98 | 39.48 | 37.98 | 39.33 | +4.407% | 484,694 | +1.449% | |
| 2026-01-20 | 37.49 | 37.90 | 37.44 | 37.67 | -1.077% | 233,974 | +5.920% | |
| 2026-01-16 | 38.33 | 38.78 | 38.05 | 38.08 | -1.168% | 258,690 | +4.779% | |
| 2026-01-15 | 37.77 | 38.78 | 37.77 | 38.53 | +1.931% | 213,178 | +3.556% | |
| 2026-01-14 | 37.23 | 37.98 | 37.16 | 37.80 | +1.613% | 278,822 | +5.556% | |
| 2026-01-13 | 37.69 | 37.80 | 37.16 | 37.20 | -1.221% | 206,698 | +7.258% | |
| 2026-01-12 | 37.89 | 38.11 | 37.55 | 37.66 | -1.181% | 206,839 | +5.948% | |
| 2026-01-09 | 38.69 | 38.90 | 38.02 | 38.11 | -1.499% | 233,156 | +4.697% | |
| 2026-01-08 | 37.60 | 39.03 | 37.59 | 38.69 | +2.084% | 318,164 | +3.127% | |
| 2026-01-07 | 38.33 | 38.33 | 37.73 | 37.90 | -1.148% | 235,122 | +5.277% | |
| 2026-01-06 | 37.96 | 38.37 | 37.71 | 38.34 | +0.445% | 300,901 | +4.069% | |
| 2026-01-05 | 37.33 | 38.69 | 37.29 | 38.17 | +1.787% | 302,334 | +4.532% | |
| 2026-01-02 | 37.47 | 37.70 | 36.86 | 37.50 | +0.053% | 236,595 | +6.400% | |
| 2025-12-31 | 37.66 | 37.72 | 37.35 | 37.48 | -0.478% | 270,032 | +6.457% | |
| 2025-12-30 | 37.89 | 38.12 | 37.62 | 37.66 | -0.895% | 219,128 | +5.948% | |
| 2025-12-29 | 38.25 | 38.35 | 37.94 | 38.00 | -0.680% | 234,816 | +5.000% | |
| 2025-12-26 | 38.46 | 38.60 | 38.15 | 38.26 | -0.235% | 217,200 | +4.286% | |
| 2025-12-24 | 38.34 | 38.66 | 38.05 | 38.35 | -0.312% | 163,156 | +4.042% | |
| 2025-12-23 | 38.50 | 38.96 | 38.07 | 38.47 | -0.517% | 332,053 | +3.717% | |
| 2025-12-22 | 38.37 | 38.81 | 38.15 | 38.67 | +0.808% | 304,200 | +3.181% | |
| 2025-12-19 | 38.86 | 38.97 | 37.97 | 38.36 | -1.591% | 719,218 | +4.015% | |
| 2025-12-18 | 39.09 | 39.29 | 38.81 | 38.98 | +0.231% | 191,183 | +2.360% | |
| 2025-12-17 | 38.78 | 39.38 | 38.71 | 38.89 | +0.155% | 225,307 | +2.597% | |
| 2025-12-16 | 39.05 | 39.24 | 38.75 | 38.83 | -0.410% | 228,491 | +2.756% | |
| 2025-12-15 | 39.02 | 39.22 | 38.63 | 38.99 | +0.438% | 310,089 | +2.334% | |
| 2025-12-12 | 39.00 | 39.00 | 38.53 | 38.82 | +0.077% | 288,316 | +2.782% | |
| 2025-12-11 | 38.55 | 39.08 | 38.06 | 38.79 | +0.518% | 270,875 | +2.862% | |
| 2025-12-10 | 36.99 | 38.80 | 36.99 | 38.59 | +4.044% | 373,956 | +3.395% | |
| 2025-12-09 | 37.16 | 37.72 | 37.01 | 37.09 | -0.376% | 312,491 | +7.576% | |
| 2025-12-08 | 37.30 | 37.65 | 36.91 | 37.23 | -0.268% | 329,539 | +7.172% | |
| 2025-12-05 | 37.04 | 37.37 | 36.83 | 37.33 | -0.718% | 356,542 | +6.885% | Div $0.360 |
| 2025-12-04 | 37.34 | 37.70 | 37.20 | 37.60 | +0.213% | 230,229 | +6.117% | |
| 2025-12-03 | 36.93 | 37.70 | 36.92 | 37.52 | +1.984% | 287,553 | +6.343% | |
| 2025-12-02 | 37.37 | 37.37 | 36.76 | 36.79 | -1.022% | 182,991 | +8.453% | |
| 2025-12-01 | 36.64 | 37.52 | 36.64 | 37.17 | +0.896% | 296,773 | +7.345% | |
| 2025-11-28 | 37.08 | 37.30 | 36.60 | 36.84 | -0.781% | 105,656 | +8.306% | |
| 2025-11-26 | 36.93 | 37.21 | 36.86 | 37.13 | -0.215% | 205,006 | +7.460% | |
| 2025-11-25 | 36.75 | 37.47 | 36.75 | 37.21 | +1.806% | 250,233 | +7.229% | |
| 2025-11-24 | 36.68 | 36.78 | 36.18 | 36.55 | -0.814% | 329,626 | +9.166% | |
| 2025-11-21 | 35.36 | 37.20 | 35.36 | 36.85 | +4.391% | 310,274 | +8.277% | |
| 2025-11-20 | 35.75 | 36.21 | 35.03 | 35.30 | -0.170% | 210,582 | +13.031% | |
| 2025-11-19 | 35.10 | 35.55 | 35.04 | 35.36 | +0.683% | 147,127 | +12.839% | |
| 2025-11-18 | 34.90 | 35.55 | 34.66 | 35.12 | +0.372% | 224,823 | +13.610% | |
| 2025-11-17 | 36.15 | 36.20 | 34.91 | 34.99 | -3.449% | 281,536 | +14.033% | |
| 2025-11-14 | 36.03 | 36.31 | 35.41 | 36.24 | +0.249% | 210,624 | +10.099% | |
| 2025-11-13 | 35.82 | 36.53 | 35.58 | 36.15 | +0.781% | 272,124 | +10.373% | |
| 2025-11-12 | 36.24 | 36.64 | 35.74 | 35.87 | -1.239% | 279,778 | +11.235% | |
| 2025-11-11 | 36.28 | 36.52 | 35.49 | 36.32 | +0.304% | 145,482 | +9.857% | |
| 2025-11-10 | 36.26 | 36.49 | 35.72 | 36.21 | +0.527% | 207,896 | +10.191% | |
| 2025-11-07 | 35.63 | 36.02 | 35.30 | 36.02 | +1.066% | 181,787 | +10.772% | |
| 2025-11-06 | 35.95 | 36.13 | 35.45 | 35.64 | -1.329% | 200,859 | +11.953% | |
| 2025-11-05 | 35.69 | 36.23 | 35.30 | 36.12 | +1.262% | 219,010 | +10.465% | |
| 2025-11-04 | 35.59 | 35.81 | 35.20 | 35.67 | -0.224% | 242,346 | +11.859% | |
| 2025-11-03 | 35.34 | 35.77 | 34.91 | 35.75 | +0.761% | 225,753 | +11.608% | |
| 2025-10-31 | 35.38 | 36.10 | 34.86 | 35.48 | -0.783% | 238,310 | +12.458% | |
| 2025-10-30 | 35.55 | 36.31 | 35.52 | 35.76 | +0.337% | 185,597 | +11.577% | |
| 2025-10-29 | 36.36 | 36.61 | 35.25 | 35.64 | -2.596% | 272,460 | +11.953% | |
| 2025-10-28 | 36.69 | 36.72 | 36.33 | 36.59 | -0.435% | 222,230 | +9.046% | |
| 2025-10-27 | 37.30 | 37.42 | 36.71 | 36.75 | -1.395% | 241,425 | +8.571% | |
| 2025-10-24 | 36.85 | 37.36 | 36.55 | 37.27 | +2.334% | 335,487 | +7.057% | |
| 2025-10-23 | 36.44 | 36.55 | 35.11 | 36.42 | -0.519% | 444,470 | +9.555% | |
| 2025-10-22 | 37.02 | 37.37 | 36.59 | 36.61 | -0.840% | 262,245 | +8.987% | |
| 2025-10-21 | 36.59 | 37.06 | 36.51 | 36.92 | +0.463% | 253,314 | +8.072% | |
| 2025-10-20 | 35.79 | 36.86 | 35.79 | 36.75 | +2.912% | 303,331 | +8.571% | |
| 2025-10-17 | 35.66 | 35.86 | 35.32 | 35.71 | +1.104% | 366,523 | +11.733% | |
| 2025-10-16 | 36.72 | 36.85 | 35.08 | 35.32 | -4.541% | 466,490 | +12.967% | |
| 2025-10-15 | 38.12 | 38.12 | 36.73 | 37.00 | -1.805% | 325,568 | +7.838% | |
| 2025-10-14 | 36.59 | 37.91 | 36.51 | 37.68 | +2.642% | 921,279 | +5.892% | |
| 2025-10-13 | 36.70 | 36.81 | 36.29 | 36.71 | +1.465% | 255,309 | +8.690% | |
| 2025-10-10 | 37.35 | 37.73 | 36.08 | 36.18 | -3.003% | 493,045 | +10.282% | |
| 2025-10-09 | 37.75 | 37.75 | 37.08 | 37.30 | -1.271% | 238,485 | +6.971% | |
| 2025-10-08 | 38.16 | 38.22 | 37.69 | 37.78 | -0.710% | 164,062 | +5.611% | |
| 2025-10-07 | 38.70 | 39.05 | 37.98 | 38.05 | -1.143% | 285,946 | +4.862% | |
| 2025-10-06 | 38.26 | 38.86 | 38.01 | 38.49 | +1.343% | 427,556 | +3.663% | |
| 2025-10-03 | 37.59 | 38.35 | 37.42 | 37.98 | +1.307% | 443,650 | +5.055% | |
| 2025-10-02 | 37.79 | 37.79 | 37.17 | 37.49 | -0.794% | 262,111 | +6.428% | |
| 2025-10-01 | 37.60 | 38.60 | 37.18 | 37.79 | +0.239% | 475,791 | +5.583% | |
| 2025-09-30 | 37.63 | 38.23 | 37.33 | 37.70 | +0.694% | 526,222 | +5.836% | |
| 2025-09-29 | 38.58 | 38.58 | 37.10 | 37.44 | -2.041% | 872,430 | +6.571% | |
| 2025-09-26 | 39.02 | 39.26 | 38.12 | 38.22 | -1.899% | 577,621 | +4.396% | |
| 2025-09-25 | 39.36 | 39.49 | 38.60 | 38.96 | -1.442% | 380,339 | +2.413% | |
| 2025-09-24 | 39.66 | 40.47 | 39.19 | 39.53 | -0.101% | 173,675 | +0.936% | |
| 2025-09-23 | 39.93 | 40.49 | 39.45 | 39.57 | -0.752% | 195,086 | +0.834% | |
| 2025-09-22 | 40.16 | 40.33 | 39.57 | 39.87 | -1.067% | 246,875 | +0.075% | |
| 2025-09-19 | 40.91 | 40.91 | 40.04 | 40.30 | -1.611% | 1,638,170 | -0.993% | |
| 2025-09-18 | 40.10 | 40.98 | 40.09 | 40.96 | +2.785% | 305,187 | -2.588% | |
| 2025-09-17 | 39.68 | 40.96 | 39.48 | 39.85 | +1.014% | 309,593 | +0.125% | |
| 2025-09-16 | 39.47 | 39.52 | 38.92 | 39.45 | -0.504% | 213,492 | +1.141% | |
| 2025-09-15 | 40.28 | 40.48 | 39.59 | 39.65 | -0.949% | 231,346 | +0.631% | |
| 2025-09-12 | 40.36 | 40.36 | 39.87 | 40.03 | -0.891% | 149,804 | -0.325% | |
| 2025-09-11 | 40.31 | 40.54 | 40.07 | 40.39 | +0.423% | 190,657 | -1.213% | |
| 2025-09-10 | 40.19 | 40.52 | 40.06 | 40.22 | 0.000% | 138,406 | -0.796% | |
| 2025-09-09 | 40.85 | 40.88 | 40.06 | 40.22 | -1.639% | 199,091 | -0.796% | |
| 2025-09-08 | 41.04 | 41.04 | 40.39 | 40.89 | -0.293% | 159,987 | -2.421% | |
| 2025-09-05 | 41.71 | 42.08 | 39.93 | 41.01 | -2.077% | 190,117 | -2.707% | Div $0.360 |
| 2025-09-04 | 41.43 | 41.88 | 41.30 | 41.88 | +1.700% | 164,012 | -4.728% | |
| 2025-09-03 | 41.05 | 41.73 | 40.72 | 41.18 | -0.145% | 170,473 | -3.108% | |
| 2025-09-02 | 40.95 | 41.29 | 40.70 | 41.24 | -0.674% | 184,643 | -3.249% | |
| 2025-08-29 | 41.78 | 41.92 | 41.44 | 41.52 | -0.240% | 183,780 | -3.902% | |
| 2025-08-28 | 41.79 | 41.99 | 41.39 | 41.62 | -0.407% | 194,682 | -4.133% | |
| 2025-08-27 | 41.39 | 41.91 | 40.98 | 41.79 | +0.893% | 205,757 | -4.523% | |
| 2025-08-26 | 41.03 | 41.73 | 40.77 | 41.42 | +0.901% | 220,228 | -3.670% | |
| 2025-08-25 | 41.73 | 41.78 | 41.02 | 41.05 | -1.653% | 238,651 | -2.801% | |
| 2025-08-22 | 39.95 | 41.86 | 39.76 | 41.74 | +5.192% | 320,731 | -4.408% | |
| 2025-08-21 | 39.26 | 39.77 | 38.18 | 39.68 | +0.456% | 239,351 | +0.554% | |
| 2025-08-20 | 39.51 | 39.63 | 39.21 | 39.50 | +0.305% | 194,147 | +1.013% | |
| 2025-08-19 | 38.97 | 39.53 | 38.97 | 39.38 | +1.052% | 349,595 | +1.320% | |
| 2025-08-18 | 38.91 | 39.44 | 38.47 | 38.97 | +0.309% | 145,792 | +2.386% | |
| 2025-08-15 | 39.67 | 39.67 | 38.72 | 38.85 | -1.745% | 174,047 | +2.703% | |
| 2025-08-14 | 38.92 | 39.63 | 38.70 | 39.54 | +0.152% | 269,970 | +0.910% | |
| 2025-08-13 | 39.12 | 39.53 | 38.90 | 39.48 | +1.595% | 240,719 | +1.064% | |
| 2025-08-12 | 37.82 | 38.88 | 37.82 | 38.86 | +3.710% | 232,648 | +2.676% | |
| 2025-08-11 | 37.64 | 37.64 | 37.32 | 37.47 | -0.240% | 217,619 | +6.485% | |
| 2025-08-08 | 37.36 | 37.70 | 36.75 | 37.56 | +1.322% | 162,222 | +6.230% | |
| 2025-08-07 | 37.85 | 37.87 | 37.02 | 37.07 | -1.041% | 162,172 | +7.634% | |
| 2025-08-06 | 37.66 | 37.97 | 37.40 | 37.46 | -0.610% | 180,982 | +6.514% | |
| 2025-08-05 | 37.62 | 38.04 | 36.90 | 37.69 | +0.533% | 253,857 | +5.864% | |
| 2025-08-04 | 37.31 | 37.55 | 36.95 | 37.49 | +1.024% | 221,021 | +6.428% | |
| 2025-08-01 | 37.77 | 37.90 | 36.80 | 37.11 | -2.650% | 240,013 | +7.518% | |
| 2025-07-31 | 38.21 | 38.96 | 38.02 | 38.12 | -1.397% | 273,390 | +4.669% | |
| 2025-07-30 | 39.90 | 39.94 | 38.47 | 38.66 | -2.521% | 243,868 | +3.207% | |
| 2025-07-29 | 40.46 | 40.48 | 39.66 | 39.66 | -0.974% | 276,654 | +0.605% | |
| 2025-07-28 | 39.86 | 40.73 | 39.82 | 40.05 | +0.628% | 258,213 | -0.375% | |
| 2025-07-25 | 39.67 | 39.99 | 39.21 | 39.80 | +0.151% | 321,507 | +0.251% | |
| 2025-07-24 | 41.03 | 41.28 | 39.67 | 39.74 | -3.661% | 313,731 | +0.403% | |
| 2025-07-23 | 41.76 | 41.76 | 40.52 | 41.25 | -0.602% | 421,663 | -3.273% | |
| 2025-07-22 | 40.87 | 41.68 | 40.81 | 41.50 | +1.467% | 577,480 | -3.855% | |
| 2025-07-21 | 40.75 | 41.12 | 40.47 | 40.90 | +0.714% | 298,957 | -2.445% | |
| 2025-07-18 | 40.96 | 40.96 | 40.22 | 40.61 | -0.246% | 1,008,644 | -1.748% | |
| 2025-07-17 | 40.37 | 40.92 | 39.44 | 40.71 | +0.693% | 336,472 | -1.990% | |
| 2025-07-16 | 40.15 | 40.56 | 39.76 | 40.43 | +0.722% | 501,032 | -1.311% | |
| 2025-07-15 | 41.67 | 41.83 | 40.14 | 40.14 | -3.810% | 258,787 | -0.598% | |
| 2025-07-14 | 41.00 | 41.79 | 39.20 | 41.73 | +1.805% | 279,328 | -4.385% | |
| 2025-07-11 | 41.11 | 41.40 | 39.69 | 40.99 | -1.443% | 216,195 | -2.659% | |
| 2025-07-10 | 40.98 | 41.77 | 39.21 | 41.59 | +1.020% | 292,031 | -4.063% | |
| 2025-07-09 | 41.01 | 41.20 | 40.66 | 41.17 | +0.882% | 229,541 | -3.085% | |
| 2025-07-08 | 40.38 | 41.05 | 40.31 | 40.81 | +1.341% | 366,906 | -2.230% | |
| 2025-07-07 | 40.52 | 41.13 | 39.98 | 40.27 | -1.154% | 294,399 | -0.919% | |
| 2025-07-03 | 40.62 | 41.09 | 38.12 | 40.74 | +1.017% | 142,201 | -2.062% | |
| 2025-07-02 | 39.98 | 40.50 | 39.56 | 40.33 | +1.434% | 330,770 | -1.066% | |
| 2025-07-01 | 38.14 | 40.23 | 37.65 | 39.76 | +3.812% | 223,754 | +0.352% | |
| 2025-06-30 | 38.74 | 38.84 | 38.21 | 38.30 | -0.906% | 324,718 | +4.178% | |
| 2025-06-27 | 38.17 | 38.81 | 37.90 | 38.65 | +1.630% | 1,386,430 | +3.234% | |
| 2025-06-26 | 37.34 | 38.07 | 37.34 | 38.03 | +2.424% | 224,842 | +4.917% | |
| 2025-06-25 | 37.20 | 37.49 | 35.28 | 37.13 | -0.322% | 271,633 | +7.460% | |
| 2025-06-24 | 37.45 | 37.82 | 36.26 | 37.25 | +0.431% | 221,766 | +7.114% | |
| 2025-06-23 | 35.98 | 37.10 | 35.93 | 37.09 | +3.228% | 286,280 | +7.576% | |
| 2025-06-20 | 35.83 | 36.10 | 35.71 | 35.93 | +0.588% | 1,052,556 | +11.049% | |
| 2025-06-18 | 35.32 | 36.00 | 35.11 | 35.72 | +0.990% | 313,242 | +11.702% | |
| 2025-06-17 | 35.45 | 36.54 | 35.25 | 35.37 | -0.924% | 301,336 | +12.807% | |
| 2025-06-16 | 36.55 | 36.76 | 35.60 | 35.70 | -0.778% | 371,503 | +11.765% | |
| 2025-06-13 | 36.45 | 36.77 | 35.81 | 35.98 | -2.836% | 289,125 | +10.895% | |
| 2025-06-12 | 37.12 | 37.13 | 36.66 | 37.03 | -0.777% | 144,222 | +7.750% | |
| 2025-06-11 | 38.00 | 38.04 | 37.18 | 37.32 | -1.191% | 210,030 | +6.913% | |
| 2025-06-10 | 37.36 | 38.19 | 37.11 | 37.77 | +1.396% | 234,073 | +5.639% | |
| 2025-06-09 | 37.00 | 37.67 | 36.93 | 37.25 | +0.812% | 325,765 | +7.114% | |
| 2025-06-06 | 36.89 | 37.06 | 36.55 | 36.95 | +1.094% | 258,384 | +7.984% | Div $0.360 |
| 2025-06-05 | 36.79 | 36.79 | 36.28 | 36.55 | -0.733% | 254,677 | +9.166% | |
| 2025-06-04 | 37.69 | 38.66 | 36.79 | 36.82 | -2.464% | 233,083 | +8.365% | |
| 2025-06-03 | 37.05 | 37.93 | 36.98 | 37.75 | +1.424% | 324,372 | +5.695% | |
| 2025-06-02 | 37.49 | 37.52 | 36.86 | 37.22 | -1.273% | 170,738 | +7.200% | |
| 2025-05-30 | 37.85 | 38.20 | 37.42 | 37.70 | -0.501% | 209,181 | +5.836% | |
| 2025-05-29 | 37.75 | 38.29 | 37.48 | 37.89 | +0.852% | 156,884 | +5.305% | |
| 2025-05-28 | 38.16 | 38.48 | 37.47 | 37.57 | -1.906% | 190,804 | +6.202% | |
| 2025-05-27 | 37.84 | 38.38 | 37.35 | 38.30 | +2.571% | 168,918 | +4.178% | |
| 2025-05-23 | 36.93 | 37.58 | 36.92 | 37.34 | -0.797% | 272,181 | +6.856% | |
| 2025-05-22 | 37.75 | 38.20 | 37.62 | 37.64 | -0.291% | 234,283 | +6.004% | |
| 2025-05-21 | 38.76 | 38.89 | 37.71 | 37.75 | -3.650% | 241,693 | +5.695% | |
| 2025-05-20 | 39.26 | 39.48 | 38.45 | 39.18 | -0.483% | 214,386 | +1.838% | |
| 2025-05-19 | 38.74 | 39.41 | 37.97 | 39.37 | +0.485% | 165,548 | +1.346% | |
| 2025-05-16 | 39.14 | 39.37 | 38.80 | 39.18 | -0.229% | 232,336 | +1.838% | |
| 2025-05-15 | 39.22 | 39.39 | 38.58 | 39.27 | +0.563% | 177,016 | +1.604% | |
| 2025-05-14 | 38.95 | 39.33 | 38.32 | 39.05 | -0.737% | 175,440 | +2.177% | |
| 2025-05-13 | 39.45 | 39.45 | 38.63 | 39.34 | +0.332% | 188,720 | +1.423% | |
| 2025-05-12 | 39.21 | 39.77 | 37.78 | 39.21 | +3.840% | 333,663 | +1.760% | |
| 2025-05-09 | 37.98 | 38.06 | 37.34 | 37.76 | -0.553% | 197,503 | +5.667% | |
| 2025-05-08 | 37.48 | 38.31 | 37.34 | 37.97 | +2.152% | 227,063 | +5.083% | |
| 2025-05-07 | 37.29 | 37.47 | 36.96 | 37.17 | +0.978% | 255,398 | +7.345% | |
| 2025-05-06 | 36.61 | 37.10 | 36.45 | 36.81 | -0.540% | 188,367 | +8.394% | |
| 2025-05-05 | 36.72 | 37.42 | 36.50 | 37.01 | -0.054% | 204,512 | +7.809% | |
| 2025-05-02 | 36.36 | 37.18 | 36.19 | 37.03 | 0.000% | 195,331 | +7.750% |