FRMEP
First Merchants Corporation Depository Shares
stockNASDAQ
At CloseOct 2, 2026
25.16USD-0.139%(-0.03)1,155
FRMEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.19 | 25.23 | 25.16 | 25.16 | -0.139% | 1,155 | 0.000% | |
| 2026-10-01 | 25.15 | 25.19 | 25.15 | 25.19 | -0.040% | 605 | -0.139% | |
| 2026-09-25 | 25.24 | 25.24 | 25.20 | 25.20 | -0.198% | 1,457 | -0.179% | |
| 2026-09-24 | 25.25 | 25.25 | 25.25 | 25.25 | +0.198% | 1,009 | -0.376% | |
| 2026-09-21 | 25.11 | 25.20 | 25.11 | 25.20 | -0.395% | 513 | -0.179% | |
| 2026-09-18 | 25.30 | 25.30 | 25.30 | 25.30 | +0.198% | 405 | -0.573% | |
| 2026-09-17 | 25.25 | 25.25 | 25.25 | 25.25 | +0.119% | 194 | -0.376% | |
| 2026-09-15 | 25.22 | 25.22 | 25.22 | 25.22 | +0.719% | 458 | -0.258% | |
| 2026-09-14 | 25.27 | 25.32 | 25.04 | 25.04 | -0.437% | 2,352 | +0.459% | |
| 2026-09-10 | 25.04 | 25.15 | 25.04 | 25.15 | +0.439% | 1,927 | +0.020% | |
| 2026-09-08 | 25.05 | 25.05 | 25.04 | 25.04 | +0.160% | 691 | +0.459% | |
| 2026-09-04 | 24.97 | 25.09 | 24.90 | 25.00 | 0.000% | 3,064 | +0.620% | |
| 2026-09-02 | 24.99 | 25.00 | 24.95 | 25.00 | +0.442% | 1,499 | +0.620% | |
| 2026-09-01 | 25.12 | 25.12 | 24.81 | 24.89 | -1.426% | 5,247 | +1.065% | |
| 2026-08-27 | 25.48 | 25.48 | 25.25 | 25.25 | +0.557% | 1,130 | -0.376% | |
| 2026-08-25 | 25.10 | 25.11 | 25.07 | 25.11 | -0.554% | 8,873 | +0.179% | |
| 2026-08-18 | 25.48 | 25.48 | 25.25 | 25.25 | -0.158% | 725 | -0.376% | |
| 2026-08-17 | 25.29 | 25.29 | 25.29 | 25.29 | -0.668% | 578 | -0.534% | |
| 2026-08-14 | 25.46 | 25.46 | 25.46 | 25.46 | +1.032% | 287 | -1.198% | |
| 2026-08-13 | 25.20 | 25.20 | 25.20 | 25.20 | -1.486% | 685 | -0.179% | |
| 2026-08-12 | 25.58 | 25.58 | 25.58 | 25.58 | +1.710% | 385 | -1.661% | |
| 2026-08-11 | 25.15 | 25.15 | 25.15 | 25.15 | 0.000% | 312 | +0.020% | |
| 2026-08-06 | 25.15 | 25.15 | 25.15 | 25.15 | -0.357% | 511 | +0.020% | |
| 2026-08-05 | 25.10 | 25.24 | 25.10 | 25.24 | +0.758% | 2,550 | -0.337% | |
| 2026-08-03 | 25.05 | 25.05 | 25.05 | 25.05 | -0.398% | 2,845 | +0.419% | |
| 2026-07-31 | 25.30 | 25.30 | 25.13 | 25.15 | -0.198% | 13,574 | +0.020% | |
| 2026-07-30 | 25.19 | 25.67 | 25.12 | 25.20 | -1.563% | 3,582 | -0.179% | Div $0.469 |
| 2026-07-29 | 26.00 | 26.06 | 25.31 | 25.60 | -3.759% | 10,392 | -1.738% | |
| 2026-07-28 | 26.06 | 27.00 | 26.06 | 26.60 | +2.505% | 4,766 | -5.432% | |
| 2026-07-23 | 25.99 | 26.00 | 25.95 | 25.95 | +1.328% | 1,321 | -3.064% | |
| 2026-07-16 | 25.61 | 25.61 | 25.61 | 25.61 | +0.020% | 445 | -1.777% | |
| 2026-07-15 | 25.61 | 25.61 | 25.61 | 25.61 | -0.756% | 155 | -1.757% | |
| 2026-07-08 | 25.80 | 25.80 | 25.80 | 25.80 | +1.375% | 199 | -2.500% | |
| 2026-07-07 | 25.45 | 25.45 | 25.45 | 25.45 | -0.196% | 116 | -1.159% | |
| 2026-07-01 | 25.56 | 25.56 | 25.50 | 25.50 | -0.817% | 1,000 | -1.353% | |
| 2026-06-24 | 25.97 | 25.97 | 25.71 | 25.71 | +0.390% | 1,399 | -2.159% | |
| 2026-06-23 | 25.25 | 26.05 | 25.25 | 25.61 | +1.951% | 11,365 | -1.777% | |
| 2026-06-22 | 25.12 | 25.12 | 25.12 | 25.12 | +0.279% | 214 | +0.139% | |
| 2026-06-18 | 25.14 | 25.17 | 25.05 | 25.05 | -0.802% | 600 | +0.419% | |
| 2026-06-17 | 25.17 | 25.32 | 25.17 | 25.25 | +0.348% | 5,150 | -0.386% | |
| 2026-06-16 | 25.17 | 25.17 | 25.15 | 25.16 | 0.000% | 856 | -0.040% | |
| 2026-06-15 | 25.05 | 25.32 | 25.05 | 25.16 | +0.060% | 2,506 | -0.040% | |
| 2026-06-12 | 25.15 | 25.15 | 25.15 | 25.15 | -0.396% | 500 | +0.020% | |
| 2026-06-11 | 25.25 | 25.25 | 25.25 | 25.25 | +0.598% | 310 | -0.376% | |
| 2026-06-10 | 25.10 | 25.10 | 25.10 | 25.10 | +0.200% | 199 | +0.219% | |
| 2026-06-08 | 25.00 | 25.34 | 25.00 | 25.05 | -0.040% | 5,179 | +0.419% | |
| 2026-06-05 | 25.26 | 25.44 | 25.04 | 25.06 | -0.239% | 1,752 | +0.379% | |
| 2026-06-02 | 25.28 | 25.28 | 25.12 | 25.12 | +0.080% | 1,818 | +0.139% | |
| 2026-05-29 | 25.05 | 25.10 | 25.01 | 25.10 | 0.000% | 3,093 | +0.219% | |
| 2026-05-22 | 25.10 | 25.10 | 25.10 | 25.10 | +0.200% | 223 | +0.219% | |
| 2026-05-21 | 25.32 | 25.32 | 25.05 | 25.05 | -0.694% | 835 | +0.419% | |
| 2026-05-20 | 25.24 | 25.39 | 25.10 | 25.23 | +0.298% | 1,045 | -0.278% | |
| 2026-05-19 | 25.20 | 25.25 | 25.04 | 25.15 | +0.080% | 2,103 | +0.020% | |
| 2026-05-18 | 25.25 | 25.28 | 25.13 | 25.13 | -0.278% | 651 | +0.099% | |
| 2026-05-15 | 25.23 | 25.23 | 25.20 | 25.20 | -0.238% | 494 | -0.179% | |
| 2026-05-14 | 25.27 | 25.27 | 25.20 | 25.26 | -1.446% | 728 | -0.416% | |
| 2026-05-12 | 25.50 | 25.75 | 24.73 | 25.63 | +0.159% | 22,843 | -1.856% | |
| 2026-05-08 | 25.50 | 25.73 | 25.50 | 25.59 | +0.946% | 608 | -1.700% | |
| 2026-05-07 | 25.38 | 25.55 | 25.35 | 25.35 | -1.857% | 854 | -0.770% | |
| 2026-05-06 | 25.68 | 25.83 | 25.68 | 25.83 | +0.505% | 305 | -2.612% | |
| 2026-05-04 | 25.70 | 25.70 | 25.70 | 25.70 | +0.982% | 1,994 | -2.121% | |
| 2026-05-01 | 25.45 | 25.45 | 25.45 | 25.45 | +0.197% | 334 | -1.159% | |
| 2026-04-30 | 25.33 | 25.48 | 25.33 | 25.40 | -1.419% | 1,450 | -0.965% | Div $0.469 |
| 2026-04-29 | 25.99 | 26.00 | 25.68 | 25.77 | +0.300% | 2,747 | -2.369% | |
| 2026-04-28 | 26.00 | 26.00 | 25.69 | 25.69 | -0.433% | 2,388 | -2.076% | |
| 2026-04-27 | 25.81 | 25.98 | 25.62 | 25.80 | -0.616% | 1,107 | -2.500% | |
| 2026-04-22 | 25.96 | 25.96 | 25.96 | 25.96 | +0.309% | 120 | -3.101% | |
| 2026-04-21 | 25.88 | 25.88 | 25.88 | 25.88 | -0.019% | 156 | -2.801% | |
| 2026-04-20 | 25.89 | 25.89 | 25.89 | 25.89 | -0.304% | 1,009 | -2.820% | |
| 2026-04-15 | 25.96 | 25.96 | 25.96 | 25.96 | +0.753% | 1,051 | -3.116% | |
| 2026-04-14 | 26.10 | 26.10 | 25.77 | 25.77 | -0.617% | 769 | -2.386% | |
| 2026-04-13 | 25.75 | 25.93 | 25.75 | 25.93 | -0.803% | 1,727 | -2.989% | |
| 2026-04-06 | 26.14 | 26.14 | 26.14 | 26.14 | -0.038% | 459 | -3.768% | |
| 2026-03-31 | 26.15 | 26.45 | 26.15 | 26.15 | 0.000% | 4,042 | -3.805% | |
| 2026-03-27 | 25.96 | 26.15 | 25.47 | 26.15 | +2.148% | 5,578 | -3.805% | |
| 2026-03-25 | 25.20 | 25.60 | 25.20 | 25.60 | +0.235% | 1,104 | -1.738% | |
| 2026-03-24 | 25.75 | 25.75 | 25.54 | 25.54 | -0.448% | 206 | -1.507% | |
| 2026-03-23 | 25.61 | 25.66 | 25.61 | 25.66 | +0.766% | 1,200 | -1.949% | |
| 2026-03-20 | 25.46 | 25.46 | 25.46 | 25.46 | -0.104% | 1,052 | -1.198% | |
| 2026-03-19 | 25.49 | 25.50 | 25.47 | 25.49 | +0.104% | 1,765 | -1.300% | |
| 2026-03-18 | 25.50 | 25.50 | 25.46 | 25.46 | 0.000% | 343 | -1.198% | |
| 2026-03-17 | 25.50 | 25.50 | 25.46 | 25.46 | -0.157% | 747 | -1.198% | |
| 2026-03-16 | 25.50 | 25.50 | 25.50 | 25.50 | +0.990% | 311 | -1.353% | |
| 2026-03-13 | 25.27 | 25.27 | 25.20 | 25.25 | +0.637% | 1,605 | -0.376% | |
| 2026-03-12 | 25.60 | 25.91 | 25.01 | 25.09 | -3.385% | 3,291 | +0.259% | |
| 2026-03-11 | 25.77 | 25.97 | 25.77 | 25.97 | -0.119% | 359 | -3.135% | |
| 2026-03-10 | 26.00 | 26.00 | 26.00 | 26.00 | -0.159% | 130 | -3.250% | |
| 2026-03-09 | 26.14 | 26.14 | 25.55 | 26.04 | +0.058% | 300 | -3.403% | |
| 2026-03-05 | 26.03 | 26.03 | 26.03 | 26.03 | +0.136% | 155 | -3.347% | |
| 2026-03-03 | 25.52 | 25.99 | 25.52 | 25.99 | +0.311% | 334 | -3.215% | |
| 2026-03-02 | 25.84 | 25.91 | 25.84 | 25.91 | +0.232% | 450 | -2.914% | |
| 2026-02-26 | 25.85 | 25.85 | 25.85 | 25.85 | +0.701% | 588 | -2.689% | |
| 2026-02-25 | 25.67 | 25.67 | 25.67 | 25.67 | +0.055% | 100 | -2.006% | |
| 2026-02-24 | 25.66 | 25.66 | 25.66 | 25.66 | -0.618% | 181 | -1.952% | |
| 2026-02-20 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000% | 100 | -2.558% | |
| 2026-02-18 | 25.84 | 25.84 | 25.82 | 25.82 | +0.449% | 317 | -2.558% | |
| 2026-02-17 | 25.68 | 25.70 | 25.68 | 25.70 | +0.666% | 271 | -2.121% | |
| 2026-02-11 | 25.51 | 25.54 | 25.50 | 25.53 | +0.512% | 1,707 | -1.469% | |
| 2026-02-09 | 25.40 | 25.40 | 25.40 | 25.40 | -1.803% | 214 | -0.965% | |
| 2026-02-03 | 25.87 | 25.87 | 25.87 | 25.87 | +0.647% | 120 | -2.750% | |
| 2026-01-30 | 25.10 | 25.70 | 25.10 | 25.70 | -0.657% | 701 | -2.121% | Div $0.469 |
| 2026-01-29 | 25.87 | 25.87 | 25.87 | 25.87 | +0.039% | 211 | -2.764% | |
| 2026-01-28 | 25.94 | 26.01 | 25.85 | 25.86 | -1.033% | 1,033 | -2.726% | |
| 2026-01-27 | 26.13 | 26.13 | 26.13 | 26.13 | +1.476% | 554 | -3.731% | |
| 2026-01-26 | 25.95 | 25.95 | 25.75 | 25.75 | +0.195% | 727 | -2.311% | |
| 2026-01-23 | 25.93 | 25.93 | 25.70 | 25.70 | -1.721% | 1,499 | -2.121% | |
| 2026-01-22 | 26.15 | 26.15 | 26.15 | 26.15 | -2.385% | 303 | -3.805% | |
| 2026-01-21 | 26.41 | 27.09 | 26.41 | 26.79 | +1.435% | 5,097 | -6.100% | |
| 2026-01-20 | 26.05 | 26.41 | 26.05 | 26.41 | +0.000% | 446 | -4.752% | |
| 2026-01-16 | 26.41 | 26.41 | 26.41 | 26.41 | +2.126% | 121 | -4.752% | |
| 2026-01-15 | 26.20 | 26.25 | 25.86 | 25.86 | -1.486% | 1,075 | -2.726% | |
| 2026-01-14 | 26.25 | 26.25 | 26.25 | 26.25 | 0.000% | 478 | -4.171% | |
| 2026-01-13 | 25.80 | 26.35 | 25.80 | 26.25 | +1.640% | 8,380 | -4.171% | |
| 2026-01-12 | 25.64 | 25.83 | 25.64 | 25.83 | +0.904% | 207 | -2.600% | |
| 2026-01-09 | 25.59 | 25.59 | 25.59 | 25.59 | -0.916% | 127 | -1.719% | |
| 2026-01-07 | 25.83 | 25.86 | 25.59 | 25.83 | -0.109% | 1,272 | -2.620% | |
| 2026-01-05 | 25.81 | 25.86 | 25.81 | 25.86 | +0.661% | 601 | -2.726% | |
| 2026-01-02 | 25.69 | 25.69 | 25.69 | 25.69 | -0.233% | 102 | -2.083% | |
| 2025-12-30 | 25.74 | 25.75 | 25.42 | 25.75 | -0.347% | 2,227 | -2.311% | |
| 2025-12-26 | 25.67 | 25.84 | 25.67 | 25.84 | +0.975% | 304 | -2.649% | |
| 2025-12-23 | 25.40 | 25.59 | 25.40 | 25.59 | +0.748% | 292 | -1.700% | |
| 2025-12-22 | 25.57 | 25.83 | 25.40 | 25.40 | -1.920% | 9,267 | -0.965% | |
| 2025-12-19 | 25.61 | 25.95 | 25.55 | 25.90 | -0.357% | 1,665 | -2.866% | |
| 2025-12-18 | 25.58 | 26.21 | 25.53 | 25.99 | +1.848% | 7,251 | -3.213% | |
| 2025-12-17 | 25.60 | 25.60 | 25.52 | 25.52 | -0.188% | 452 | -1.424% | |
| 2025-12-15 | 25.51 | 25.57 | 25.51 | 25.57 | -0.151% | 200 | -1.609% | |
| 2025-12-10 | 25.45 | 25.61 | 25.41 | 25.61 | -0.756% | 2,279 | -1.757% | |
| 2025-12-04 | 25.80 | 25.80 | 25.80 | 25.80 | +0.194% | 458 | -2.500% | |
| 2025-12-03 | 25.40 | 25.75 | 25.40 | 25.75 | -0.194% | 1,040 | -2.311% | |
| 2025-11-26 | 25.25 | 25.80 | 25.25 | 25.80 | -0.304% | 900 | -2.500% | |
| 2025-11-25 | 25.25 | 25.88 | 25.25 | 25.88 | +1.001% | 900 | -2.796% | |
| 2025-11-24 | 25.89 | 25.89 | 25.62 | 25.62 | -1.567% | 2,536 | -1.823% | |
| 2025-11-21 | 26.03 | 26.03 | 26.03 | 26.03 | -0.602% | 102 | -3.362% | |
| 2025-11-17 | 26.11 | 26.19 | 26.09 | 26.19 | +0.807% | 4,926 | -3.943% | |
| 2025-11-14 | 25.98 | 25.98 | 25.89 | 25.98 | -0.506% | 1,771 | -3.168% | |
| 2025-11-13 | 25.96 | 26.11 | 25.96 | 26.11 | +0.758% | 1,252 | -3.658% | |
| 2025-11-10 | 25.91 | 25.91 | 25.91 | 25.91 | -0.979% | 171 | -2.928% | |
| 2025-11-06 | 26.24 | 26.24 | 26.17 | 26.17 | +0.857% | 200 | -3.878% | |
| 2025-11-03 | 25.81 | 25.95 | 25.81 | 25.95 | +0.378% | 626 | -3.055% | |
| 2025-10-31 | 25.90 | 25.91 | 25.75 | 25.85 | -0.938% | 1,031 | -2.689% | Div $0.469 |
| 2025-10-30 | 26.09 | 26.09 | 26.09 | 26.09 | -0.402% | 846 | -3.601% | |
| 2025-10-29 | 26.20 | 26.20 | 26.20 | 26.20 | +0.359% | 140 | -3.989% | |
| 2025-10-28 | 26.11 | 26.11 | 26.11 | 26.11 | +0.408% | 143 | -3.644% | |
| 2025-10-27 | 26.00 | 26.00 | 26.00 | 26.00 | +0.971% | 367 | -3.250% | |
| 2025-10-24 | 25.75 | 25.75 | 25.75 | 25.75 | -0.039% | 260 | -2.311% | |
| 2025-10-23 | 25.76 | 25.76 | 25.76 | 25.76 | -0.203% | 322 | -2.349% | |
| 2025-10-22 | 25.68 | 25.81 | 25.68 | 25.81 | +0.516% | 787 | -2.547% | |
| 2025-10-21 | 25.68 | 25.68 | 25.68 | 25.68 | -0.867% | 224 | -2.044% | |
| 2025-10-20 | 25.68 | 25.90 | 25.68 | 25.90 | -1.315% | 392 | -2.894% | |
| 2025-10-17 | 25.99 | 26.25 | 25.97 | 26.25 | -0.076% | 1,002 | -4.171% | |
| 2025-10-16 | 26.00 | 26.27 | 25.99 | 26.27 | +1.311% | 2,510 | -4.244% | |
| 2025-10-15 | 25.80 | 26.00 | 25.80 | 25.93 | +1.171% | 1,748 | -2.989% | |
| 2025-10-14 | 25.89 | 25.98 | 25.63 | 25.63 | -0.582% | 2,855 | -1.853% | |
| 2025-10-13 | 25.74 | 25.78 | 25.74 | 25.78 | +0.625% | 643 | -2.424% | |
| 2025-10-09 | 25.62 | 25.62 | 25.62 | 25.62 | -0.467% | 417 | -1.815% | |
| 2025-10-07 | 25.80 | 25.89 | 25.74 | 25.74 | -0.233% | 2,886 | -2.273% | |
| 2025-10-01 | 25.74 | 25.80 | 25.74 | 25.80 | +0.194% | 1,886 | -2.500% | |
| 2025-09-29 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 140 | -2.311% | |
| 2025-09-26 | 25.70 | 25.75 | 25.70 | 25.75 | +0.195% | 583 | -2.311% | |
| 2025-09-23 | 25.70 | 25.70 | 25.70 | 25.70 | +0.117% | 100 | -2.121% | |
| 2025-09-22 | 25.67 | 25.67 | 25.67 | 25.67 | +0.174% | 120 | -2.006% | |
| 2025-09-19 | 25.63 | 25.63 | 25.63 | 25.63 | -0.174% | 310 | -1.836% | |
| 2025-09-17 | 25.67 | 25.67 | 25.67 | 25.67 | -0.039% | 170 | -2.006% | |
| 2025-09-16 | 25.68 | 25.68 | 25.68 | 25.68 | -0.039% | 175 | -2.044% | |
| 2025-09-15 | 25.69 | 25.69 | 25.69 | 25.69 | +0.328% | 1,372 | -2.083% | |
| 2025-09-12 | 25.31 | 25.70 | 25.31 | 25.61 | -0.559% | 415 | -1.761% | |
| 2025-09-11 | 25.72 | 25.75 | 25.67 | 25.75 | -0.078% | 1,090 | -2.311% | |
| 2025-09-09 | 25.77 | 25.77 | 25.77 | 25.77 | +0.940% | 120 | -2.386% | |
| 2025-09-08 | 25.70 | 26.00 | 25.52 | 25.53 | -1.200% | 10,020 | -1.469% | |
| 2025-09-03 | 25.84 | 25.84 | 25.84 | 25.84 | +0.350% | 718 | -2.651% | |
| 2025-09-02 | 25.75 | 25.75 | 25.75 | 25.75 | +0.972% | 105 | -2.311% | |
| 2025-08-28 | 25.50 | 25.50 | 25.50 | 25.50 | -0.489% | 101 | -1.361% | |
| 2025-08-27 | 25.63 | 25.63 | 25.63 | 25.63 | -0.563% | 103 | -1.843% | |
| 2025-08-22 | 25.49 | 25.82 | 25.46 | 25.77 | +1.867% | 5,941 | -2.396% | |
| 2025-08-21 | 25.39 | 25.39 | 25.27 | 25.30 | -0.646% | 1,192 | -0.573% | |
| 2025-08-19 | 25.25 | 25.50 | 25.25 | 25.46 | +0.849% | 3,311 | -1.215% | |
| 2025-08-18 | 25.15 | 25.25 | 25.10 | 25.25 | +0.398% | 3,007 | -0.376% | |
| 2025-08-15 | 25.19 | 25.19 | 25.00 | 25.15 | -0.159% | 1,811 | +0.020% | |
| 2025-08-14 | 25.19 | 25.19 | 25.19 | 25.19 | 0.000% | 535 | -0.139% | |
| 2025-08-13 | 25.19 | 25.19 | 25.19 | 25.19 | -0.040% | 523 | -0.139% | |
| 2025-08-08 | 25.20 | 25.20 | 25.20 | 25.20 | -0.079% | 150 | -0.179% | |
| 2025-08-06 | 25.22 | 25.22 | 25.22 | 25.22 | 0.000% | 232 | -0.258% | |
| 2025-08-05 | 25.22 | 25.22 | 25.22 | 25.22 | -0.228% | 1,118 | -0.258% | |
| 2025-08-01 | 25.28 | 25.28 | 25.28 | 25.28 | +0.110% | 284 | -0.485% | |
| 2025-07-31 | 25.14 | 25.30 | 25.13 | 25.25 | +0.438% | 2,502 | -0.376% | |
| 2025-07-30 | 25.15 | 25.15 | 25.14 | 25.14 | -1.218% | 1,146 | +0.060% | Div $0.469 |
| 2025-07-29 | 25.45 | 25.45 | 25.45 | 25.45 | -0.083% | 4,915 | -1.159% | |
| 2025-07-28 | 25.50 | 25.72 | 25.44 | 25.47 | -0.113% | 5,834 | -1.241% | |
| 2025-07-25 | 25.50 | 25.50 | 25.48 | 25.50 | +0.275% | 2,949 | -1.353% | |
| 2025-07-22 | 25.36 | 25.43 | 25.36 | 25.43 | -0.196% | 352 | -1.081% | |
| 2025-07-21 | 25.48 | 25.48 | 25.48 | 25.48 | -0.039% | 114 | -1.276% | |
| 2025-07-18 | 25.50 | 25.50 | 25.49 | 25.49 | +0.453% | 510 | -1.314% | |
| 2025-07-17 | 25.33 | 25.38 | 25.28 | 25.38 | -0.098% | 9,810 | -0.867% | |
| 2025-07-11 | 25.50 | 25.50 | 25.40 | 25.40 | +0.118% | 302 | -0.965% | |
| 2025-07-09 | 25.30 | 25.59 | 25.30 | 25.37 | +0.039% | 1,765 | -0.847% | |
| 2025-07-08 | 25.86 | 25.87 | 25.35 | 25.36 | +0.158% | 1,813 | -0.808% | |
| 2025-07-07 | 25.34 | 25.66 | 25.32 | 25.32 | -0.003% | 727 | -0.652% | |
| 2025-07-02 | 25.32 | 25.32 | 25.32 | 25.32 | -0.703% | 1,000 | -0.655% | |
| 2025-06-30 | 25.49 | 25.50 | 25.49 | 25.50 | +0.433% | 500 | -1.353% | |
| 2025-06-26 | 25.39 | 25.39 | 25.39 | 25.39 | +0.515% | 221 | -0.926% | |
| 2025-06-25 | 25.26 | 25.38 | 25.26 | 25.26 | -0.746% | 2,493 | -0.416% | |
| 2025-06-20 | 25.45 | 25.45 | 25.45 | 25.45 | +0.039% | 240 | -1.159% | |
| 2025-06-18 | 25.45 | 25.45 | 25.44 | 25.44 | -0.196% | 422 | -1.120% | |
| 2025-06-17 | 25.50 | 25.50 | 25.48 | 25.49 | +0.911% | 1,850 | -1.314% | |
| 2025-06-13 | 25.26 | 25.26 | 25.26 | 25.26 | -0.473% | 150 | -0.416% | |
| 2025-06-11 | 25.49 | 25.49 | 25.38 | 25.38 | +0.237% | 680 | -0.887% | |
| 2025-06-09 | 25.32 | 25.32 | 25.32 | 25.32 | +0.144% | 108 | -0.652% | |
| 2025-06-05 | 25.49 | 25.49 | 25.28 | 25.28 | +0.113% | 700 | -0.509% | |
| 2025-06-04 | 25.25 | 25.25 | 25.25 | 25.25 | -0.571% | 120 | -0.396% | |
| 2025-05-29 | 25.40 | 25.40 | 25.40 | 25.40 | -0.392% | 400 | -0.965% | |
| 2025-05-28 | 25.49 | 25.50 | 25.49 | 25.50 | +0.394% | 1,600 | -1.353% | |
| 2025-05-27 | 25.40 | 25.40 | 25.40 | 25.40 | -0.275% | 361 | -0.965% | |
| 2025-05-23 | 25.50 | 25.50 | 25.47 | 25.47 | 0.000% | 301 | -1.237% | |
| 2025-05-22 | 25.45 | 25.47 | 25.45 | 25.47 | -0.118% | 901 | -1.237% | |
| 2025-05-16 | 25.50 | 25.50 | 25.50 | 25.50 | +1.581% | 1,642 | -1.353% | |
| 2025-05-15 | 25.10 | 25.10 | 25.10 | 25.10 | -1.556% | 526 | +0.206% | |
| 2025-05-14 | 25.50 | 25.50 | 25.50 | 25.50 | -1.354% | 1,766 | -1.353% | |
| 2025-05-12 | 25.85 | 25.85 | 25.85 | 25.85 | +2.670% | 254 | -2.689% | |
| 2025-05-09 | 25.18 | 25.25 | 25.18 | 25.18 | -0.088% | 728 | -0.090% | |
| 2025-05-07 | 25.20 | 25.20 | 25.19 | 25.20 | -1.894% | 1,103 | -0.179% | |
| 2025-04-30 | 25.19 | 25.69 | 25.19 | 25.69 | -0.324% | 2,795 | -2.070% | Div $0.469 |
| 2025-04-29 | 25.50 | 25.77 | 25.50 | 25.77 | +0.413% | 1,297 | -2.386% | |
| 2025-04-28 | 25.66 | 25.66 | 25.66 | 25.66 | +1.319% | 407 | -1.984% | |
| 2025-04-24 | 25.33 | 25.33 | 25.33 | 25.33 | +0.836% | 100 | -0.691% | |
| 2025-04-21 | 25.12 | 25.12 | 25.12 | 25.12 | -0.317% | 301 | +0.139% | |
| 2025-04-17 | 25.49 | 25.49 | 25.20 | 25.20 | +0.689% | 440 | -0.179% | |
| 2025-04-16 | 25.50 | 25.50 | 25.03 | 25.03 | -0.090% | 600 | +0.509% | |
| 2025-04-10 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 103 | +0.419% | |
| 2025-04-09 | 25.05 | 25.05 | 25.05 | 25.05 | -1.546% | 122 | +0.419% | |
| 2025-04-08 | 25.44 | 25.44 | 25.44 | 25.44 | +1.733% | 221 | -1.133% | |
| 2025-04-07 | 25.25 | 25.25 | 25.00 | 25.01 | -1.921% | 571 | +0.580% | |
| 2025-04-03 | 25.50 | 25.50 | 25.50 | 25.50 | +2.000% | 150 | -1.353% | |
| 2025-03-28 | 25.00 | 25.00 | 25.00 | 25.00 | -1.420% | 229 | +0.620% | |
| 2025-03-27 | 25.36 | 25.36 | 25.36 | 25.36 | -0.019% | 131 | -0.808% | |
| 2025-03-18 | 25.65 | 25.65 | 25.36 | 25.36 | -1.077% | 1,903 | -0.827% | |
| 2025-03-17 | 25.64 | 25.64 | 25.64 | 25.64 | +1.398% | 165 | -1.895% | |
| 2025-03-14 | 25.29 | 25.29 | 25.29 | 25.29 | +0.767% | 466 | -0.524% | |
| 2025-03-13 | 25.17 | 25.17 | 25.09 | 25.09 | -0.810% | 526 | +0.239% | |
| 2025-03-11 | 25.29 | 25.30 | 25.00 | 25.30 | -0.000% | 1,428 | -0.573% | |
| 2025-03-10 | 25.30 | 25.50 | 25.30 | 25.30 | 0.000% | 1,607 | -0.573% | |
| 2025-03-06 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 235 | -0.573% | |
| 2025-03-05 | 25.48 | 25.48 | 25.30 | 25.30 | +1.200% | 401 | -0.573% | |
| 2025-03-04 | 25.30 | 25.44 | 25.00 | 25.00 | -2.437% | 752 | +0.620% | |
| 2025-03-03 | 25.35 | 25.62 | 25.35 | 25.62 | -0.104% | 1,100 | -1.832% | |
| 2025-02-28 | 25.34 | 25.65 | 25.34 | 25.65 | +1.388% | 203 | -1.934% | |
| 2025-02-27 | 24.50 | 25.32 | 24.50 | 25.30 | +4.115% | 3,009 | -0.573% | |
| 2025-02-26 | 24.89 | 25.20 | 24.15 | 24.30 | -2.409% | 16,242 | +3.519% | |
| 2025-02-25 | 25.05 | 25.25 | 24.90 | 24.90 | -0.400% | 20,753 | +1.025% | |
| 2025-02-24 | 25.70 | 25.70 | 24.80 | 25.00 | +0.200% | 10,359 | +0.620% | |
| 2025-02-21 | 25.20 | 25.25 | 24.95 | 24.95 | -1.383% | 8,480 | +0.822% | |
| 2025-02-20 | 25.26 | 25.30 | 25.20 | 25.30 | -0.511% | 7,383 | -0.573% | |
| 2025-02-19 | 25.61 | 25.61 | 25.43 | 25.43 | -0.039% | 628 | -1.081% | |
| 2025-02-18 | 25.27 | 25.68 | 25.27 | 25.44 | +1.065% | 1,499 | -1.120% | |
| 2025-02-13 | 25.25 | 25.37 | 25.03 | 25.17 | -0.671% | 3,007 | -0.068% | |
| 2025-02-11 | 25.36 | 25.36 | 25.30 | 25.34 | -0.130% | 500 | -0.738% | |
| 2025-02-05 | 25.38 | 25.38 | 25.38 | 25.38 | -0.098% | 151 | -0.867% | |
| 2025-02-04 | 25.40 | 25.40 | 25.40 | 25.40 | -0.140% | 112 | -0.965% | |
| 2025-01-31 | 25.50 | 25.50 | 25.44 | 25.44 | -1.412% | 312 | -1.103% | Div $0.469 |
| 2025-01-30 | 25.73 | 25.80 | 25.71 | 25.80 | -0.097% | 1,300 | -2.500% | |
| 2025-01-29 | 25.82 | 25.82 | 25.82 | 25.82 | -0.066% | 119 | -2.594% | |
| 2025-01-27 | 25.84 | 25.84 | 25.84 | 25.84 | +0.279% | 175 | -2.658% | |
| 2025-01-24 | 25.77 | 25.77 | 25.77 | 25.77 | +0.214% | 549 | -2.386% | |
| 2025-01-23 | 25.71 | 25.71 | 25.71 | 25.71 | +0.254% | 169 | -2.178% | |
| 2025-01-22 | 25.65 | 25.65 | 25.65 | 25.65 | 0.000% | 1,209 | -1.929% | |
| 2025-01-21 | 25.65 | 25.65 | 25.40 | 25.65 | 0.000% | 662 | -1.929% | |
| 2025-01-17 | 25.65 | 25.65 | 25.65 | 25.65 | -0.000% | 731 | -1.929% | |
| 2025-01-16 | 25.65 | 25.65 | 25.52 | 25.65 | 0.000% | 414 | -1.930% | |
| 2025-01-15 | 25.33 | 25.65 | 25.33 | 25.65 | +0.704% | 2,803 | -1.930% | |
| 2025-01-14 | 25.47 | 25.47 | 25.47 | 25.47 | -0.698% | 105 | -1.240% | |
| 2025-01-13 | 25.65 | 25.65 | 25.65 | 25.65 | +1.924% | 182 | -1.929% | |
| 2025-01-10 | 25.64 | 25.64 | 25.17 | 25.17 | -0.908% | 940 | -0.042% | |
| 2025-01-08 | 25.40 | 25.40 | 25.30 | 25.40 | -0.688% | 1,393 | -0.950% | |
| 2025-01-07 | 25.57 | 25.57 | 25.57 | 25.57 | -0.264% | 110 | -1.631% | |
| 2024-12-26 | 25.25 | 25.64 | 25.25 | 25.64 | +0.549% | 208 | -1.892% | |
| 2024-12-24 | 25.50 | 25.50 | 25.50 | 25.50 | -0.424% | 1,657 | -1.353% | |
| 2024-12-20 | 25.61 | 25.61 | 25.61 | 25.61 | +1.219% | 131 | -1.771% | |
| 2024-12-19 | 25.30 | 25.30 | 25.30 | 25.30 | +0.096% | 600 | -0.574% | |
| 2024-12-18 | 25.50 | 25.50 | 25.28 | 25.28 | -0.879% | 451 | -0.478% | |
| 2024-12-17 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 253 | -1.353% | |
| 2024-12-16 | 25.63 | 25.63 | 25.27 | 25.50 | -0.196% | 401 | -1.353% | |
| 2024-12-13 | 25.61 | 25.65 | 25.55 | 25.55 | +0.196% | 600 | -1.546% | |
| 2024-12-11 | 25.50 | 25.50 | 25.50 | 25.50 | -0.000% | 150 | -1.353% | |
| 2024-12-10 | 25.50 | 25.50 | 25.50 | 25.50 | -0.662% | 1,008 | -1.353% | |
| 2024-12-06 | 25.54 | 25.67 | 25.54 | 25.67 | +0.274% | 831 | -2.007% | |
| 2024-12-04 | 25.50 | 25.60 | 25.39 | 25.60 | -0.775% | 5,287 | -1.738% | |
| 2024-12-03 | 25.80 | 25.80 | 25.80 | 25.80 | +0.078% | 8 | -2.500% | |
| 2024-11-29 | 25.78 | 25.78 | 25.78 | 25.78 | -0.270% | 102 | -2.424% | |
| 2024-11-27 | 25.85 | 25.85 | 25.85 | 25.85 | +1.260% | 110 | -2.688% | |
| 2024-11-22 | 25.79 | 25.79 | 25.40 | 25.53 | +0.703% | 724 | -1.462% | |
| 2024-11-21 | 25.29 | 25.54 | 25.28 | 25.35 | -0.822% | 687 | -0.769% | |
| 2024-11-20 | 25.27 | 25.56 | 25.27 | 25.56 | +0.020% | 1,501 | -1.585% | |
| 2024-11-18 | 25.28 | 25.55 | 25.28 | 25.55 | -1.141% | 373 | -1.565% | |
| 2024-11-11 | 25.85 | 25.85 | 25.85 | 25.85 | +0.077% | 315 | -2.688% | |
| 2024-11-08 | 25.73 | 25.83 | 25.60 | 25.83 | +1.294% | 971 | -2.613% | |
| 2024-11-07 | 25.36 | 25.75 | 25.36 | 25.50 | -1.430% | 471 | -1.353% | |
| 2024-11-06 | 25.26 | 25.87 | 25.01 | 25.87 | +0.426% | 2,457 | -2.764% | |
| 2024-11-05 | 25.87 | 25.87 | 25.01 | 25.76 | -0.540% | 1,005 | -2.349% | |
| 2024-11-01 | 25.90 | 25.90 | 25.90 | 25.90 | +0.028% | 165 | -2.876% | |
| 2024-10-30 | 25.89 | 25.89 | 25.89 | 25.89 | +0.555% | 108 | -2.849% | |
| 2024-10-28 | 25.75 | 25.75 | 25.68 | 25.75 | +0.000% | 1,570 | -2.311% | |
| 2024-10-25 | 25.74 | 25.75 | 25.74 | 25.75 | 0.000% | 410 | -2.310% | |
| 2024-10-23 | 25.74 | 25.75 | 25.74 | 25.75 | +0.743% | 350 | -2.310% | |
| 2024-10-18 | 25.50 | 25.56 | 25.50 | 25.56 | +0.393% | 4,021 | -1.585% | |
| 2024-10-16 | 25.46 | 25.46 | 25.46 | 25.46 | 0.000% | 185 | -1.198% | |
| 2024-10-14 | 25.46 | 25.46 | 25.46 | 25.46 | +0.140% | 294 | -1.198% | |
| 2024-10-09 | 25.33 | 25.42 | 25.32 | 25.42 | -0.375% | 1,353 | -1.059% | |
| 2024-10-08 | 25.52 | 25.52 | 25.45 | 25.52 | +0.929% | 1,310 | -1.430% | |
| 2024-10-07 | 25.52 | 25.52 | 25.29 | 25.29 | -0.921% | 2,200 | -0.514% | |
| 2024-10-04 | 25.52 | 25.52 | 25.52 | 25.52 | +0.000% | 201 | -1.430% | |
| 2024-10-03 | 25.38 | 25.52 | 25.38 | 25.52 | -0.000% | 850 | -1.430% | |
| 2024-10-02 | 25.50 | 25.52 | 25.02 | 25.52 | +0.183% | 4,533 | -1.430% | |
| 2024-10-01 | 25.47 | 25.47 | 25.47 | 25.47 | +0.053% | 528 | -1.250% | |
| 2024-09-27 | 25.52 | 25.52 | 25.46 | 25.46 | -0.059% | 350 | -1.198% | |
| 2024-09-25 | 25.48 | 25.48 | 25.48 | 25.48 | -0.176% | 222 | -1.256% | |
| 2024-09-24 | 25.52 | 25.52 | 25.52 | 25.52 | +0.078% | 207 | -1.430% | |
| 2024-09-23 | 25.50 | 25.50 | 25.50 | 25.50 | +0.512% | 448 | -1.353% | |
| 2024-09-20 | 25.37 | 25.37 | 25.37 | 25.37 | -0.549% | 605 | -0.847% | |
| 2024-09-18 | 25.51 | 25.51 | 25.51 | 25.51 | +0.236% | 257 | -1.392% | |
| 2024-09-17 | 25.40 | 25.45 | 25.30 | 25.45 | +0.394% | 1,480 | -1.159% | |
| 2024-09-16 | 25.15 | 25.42 | 25.15 | 25.35 | +0.080% | 861 | -0.769% | |
| 2024-09-12 | 25.25 | 25.33 | 25.25 | 25.33 | -0.433% | 351 | -0.690% | |
| 2024-09-11 | 25.34 | 25.44 | 25.34 | 25.44 | -0.313% | 386 | -1.120% | |
| 2024-09-10 | 25.52 | 25.52 | 25.52 | 25.52 | +2.039% | 764 | -1.430% | |
| 2024-09-06 | 24.45 | 25.45 | 23.38 | 25.01 | -1.535% | 4,010 | +0.580% | |
| 2024-09-05 | 25.35 | 25.40 | 25.35 | 25.40 | -0.196% | 206 | -0.965% | |
| 2024-09-04 | 25.35 | 25.45 | 25.35 | 25.45 | +0.952% | 344 | -1.159% | |
| 2024-09-03 | 25.18 | 25.36 | 25.18 | 25.21 | +0.087% | 3,329 | -0.218% | |
| 2024-08-30 | 25.10 | 25.19 | 25.00 | 25.19 | -0.047% | 2,575 | -0.131% | |
| 2024-08-27 | 25.20 | 25.20 | 25.20 | 25.20 | +0.679% | 102 | -0.179% | |
| 2024-08-26 | 25.36 | 25.36 | 25.03 | 25.03 | -0.477% | 263 | +0.499% | |
| 2024-08-23 | 25.08 | 25.15 | 25.08 | 25.15 | +0.199% | 250 | +0.020% | |
| 2024-08-22 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 125 | +0.219% | |
| 2024-08-21 | 25.15 | 25.15 | 25.00 | 25.00 | -0.577% | 639 | +0.620% | |
| 2024-08-20 | 25.25 | 25.25 | 25.14 | 25.14 | -0.416% | 267 | +0.040% | |
| 2024-08-19 | 25.02 | 25.25 | 25.02 | 25.25 | +0.919% | 860 | -0.376% | |
| 2024-08-15 | 25.02 | 25.05 | 25.02 | 25.02 | +0.080% | 1,000 | +0.540% | |
| 2024-08-13 | 25.10 | 25.10 | 25.00 | 25.00 | -0.398% | 1,580 | +0.620% | |
| 2024-08-12 | 25.20 | 25.20 | 25.06 | 25.10 | -0.159% | 5,313 | +0.219% | |
| 2024-08-08 | 25.50 | 25.50 | 25.06 | 25.14 | -0.040% | 459 | +0.060% | |
| 2024-08-06 | 25.16 | 25.16 | 25.15 | 25.15 | +0.600% | 472 | +0.020% | |
| 2024-08-05 | 24.92 | 25.03 | 24.92 | 25.00 | -1.379% | 1,280 | +0.620% | |
| 2024-08-01 | 25.35 | 25.35 | 25.34 | 25.35 | -0.198% | 615 | -0.768% | |
| 2024-07-31 | 25.39 | 25.40 | 25.36 | 25.40 | +0.136% | 1,032 | -0.965% | |
| 2024-07-30 | 25.10 | 25.37 | 25.01 | 25.37 | -0.800% | 3,903 | -0.830% | Div $0.469 |
| 2024-07-29 | 25.65 | 25.65 | 25.57 | 25.57 | -0.370% | 1,365 | -1.623% | |
| 2024-07-26 | 25.25 | 25.66 | 25.25 | 25.66 | +1.967% | 5,597 | -1.987% | |
| 2024-07-25 | 25.17 | 25.17 | 25.17 | 25.17 | -0.159% | 214 | -0.060% | |
| 2024-07-24 | 25.31 | 25.31 | 25.21 | 25.21 | -0.791% | 372 | -0.218% | |
| 2024-07-23 | 25.41 | 25.41 | 25.41 | 25.41 | +0.004% | 227 | -1.007% | |
| 2024-07-22 | 25.44 | 25.44 | 25.41 | 25.41 | +0.793% | 1,700 | -1.004% | |
| 2024-07-18 | 25.30 | 25.30 | 25.21 | 25.21 | -0.474% | 1,294 | -0.218% | |
| 2024-07-17 | 25.00 | 25.33 | 25.00 | 25.33 | +1.320% | 1,664 | -0.691% | |
| 2024-07-15 | 25.00 | 25.00 | 25.00 | 25.00 | -1.264% | 326 | +0.620% | |
| 2024-07-11 | 25.32 | 25.32 | 25.32 | 25.32 | -0.004% | 111 | -0.652% | |
| 2024-07-10 | 25.25 | 25.32 | 25.25 | 25.32 | -0.460% | 4,003 | -0.656% | |
| 2024-07-09 | 25.43 | 25.44 | 25.43 | 25.44 | +0.466% | 614 | -1.113% | |
| 2024-07-08 | 25.23 | 25.40 | 25.22 | 25.32 | +0.359% | 2,642 | -0.652% | |
| 2024-07-05 | 25.23 | 25.23 | 25.23 | 25.23 | +0.717% | 200 | -0.296% | |
| 2024-07-02 | 25.02 | 25.05 | 25.02 | 25.05 | +0.105% | 795 | +0.419% | |
| 2024-07-01 | 25.00 | 25.02 | 25.00 | 25.02 | -0.105% | 1,260 | +0.525% | |
| 2024-06-28 | 25.05 | 25.05 | 25.05 | 25.05 | +0.200% | 560 | +0.420% | |
| 2024-06-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 773 | +0.620% | |
| 2024-06-25 | 25.25 | 25.25 | 25.00 | 25.00 | -0.160% | 1,442 | +0.620% | |
| 2024-06-24 | 24.70 | 25.25 | 24.70 | 25.04 | +1.377% | 5,719 | +0.459% | |
| 2024-06-21 | 25.25 | 25.25 | 24.70 | 24.70 | -1.828% | 2,058 | +1.842% | |
| 2024-06-20 | 25.05 | 25.16 | 25.05 | 25.16 | +0.159% | 1,102 | -0.020% | |
| 2024-06-18 | 24.97 | 25.12 | 24.93 | 25.12 | +0.106% | 3,273 | +0.139% | |
| 2024-06-17 | 25.10 | 25.10 | 25.09 | 25.09 | +1.387% | 571 | +0.245% | |
| 2024-06-14 | 24.71 | 24.75 | 24.71 | 24.75 | +0.162% | 359 | +1.636% | |
| 2024-06-13 | 24.70 | 24.86 | 24.70 | 24.71 | 0.000% | 1,420 | +1.801% |