INBK
First Internet Bancorp
stockNASDAQ
At CloseOct 2, 2026 3:59:51 PM EDT
27.77USD+2.435%(+0.66)50,515
INBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.40 | 28.13 | 27.32 | 27.62 | +1.881% | 50,515 | 0.000% | |
| 2026-10-01 | 26.30 | 27.40 | 26.02 | 27.11 | +2.884% | 32,795 | +1.881% | Div $0.060 |
| 2026-09-30 | 26.07 | 26.50 | 25.96 | 26.35 | +0.919% | 60,175 | +4.820% | |
| 2026-09-29 | 26.52 | 26.52 | 25.70 | 26.11 | -0.191% | 48,065 | +5.783% | |
| 2026-09-28 | 26.39 | 26.68 | 26.00 | 26.16 | -0.872% | 47,383 | +5.581% | |
| 2026-09-25 | 26.05 | 26.79 | 26.05 | 26.39 | +1.344% | 33,827 | +4.661% | |
| 2026-09-24 | 24.46 | 26.27 | 24.46 | 26.04 | -0.115% | 50,754 | +6.068% | |
| 2026-09-23 | 27.45 | 27.45 | 25.93 | 26.07 | -5.303% | 42,635 | +5.946% | |
| 2026-09-22 | 27.83 | 27.88 | 27.23 | 27.53 | -0.290% | 29,182 | +0.327% | |
| 2026-09-21 | 27.77 | 27.90 | 27.51 | 27.61 | -0.576% | 24,456 | +0.036% | |
| 2026-09-18 | 27.64 | 28.06 | 27.04 | 27.77 | +0.470% | 109,890 | -0.540% | |
| 2026-09-17 | 27.82 | 27.90 | 27.38 | 27.64 | +0.363% | 29,901 | -0.072% | |
| 2026-09-16 | 28.48 | 28.52 | 27.12 | 27.54 | -3.436% | 46,423 | +0.290% | |
| 2026-09-15 | 28.68 | 29.06 | 28.25 | 28.52 | -0.558% | 36,979 | -3.156% | |
| 2026-09-14 | 28.00 | 29.01 | 27.82 | 28.68 | +2.429% | 111,798 | -3.696% | |
| 2026-09-11 | 29.00 | 29.20 | 27.97 | 28.00 | -3.714% | 63,514 | -1.357% | |
| 2026-09-10 | 28.51 | 29.14 | 28.31 | 29.08 | +1.359% | 30,861 | -5.021% | |
| 2026-09-09 | 28.72 | 28.93 | 28.33 | 28.69 | -0.139% | 57,228 | -3.730% | |
| 2026-09-08 | 29.63 | 29.63 | 28.54 | 28.73 | -3.429% | 90,050 | -3.864% | |
| 2026-09-04 | 29.00 | 30.18 | 28.42 | 29.75 | +3.985% | 65,939 | -7.160% | |
| 2026-09-03 | 28.69 | 28.83 | 28.28 | 28.61 | +0.527% | 41,311 | -3.460% | |
| 2026-09-02 | 27.52 | 28.76 | 27.52 | 28.46 | +3.491% | 45,358 | -2.952% | |
| 2026-09-01 | 27.40 | 27.68 | 27.14 | 27.50 | +0.585% | 53,820 | +0.436% | |
| 2026-08-31 | 28.02 | 28.70 | 27.19 | 27.34 | -2.392% | 73,520 | +1.024% | |
| 2026-08-28 | 27.63 | 28.58 | 27.35 | 28.01 | +2.077% | 66,720 | -1.392% | |
| 2026-08-27 | 27.39 | 27.88 | 27.02 | 27.44 | +0.109% | 57,928 | +0.656% | |
| 2026-08-26 | 28.51 | 28.60 | 27.21 | 27.41 | -3.841% | 112,763 | +0.766% | |
| 2026-08-25 | 28.53 | 28.96 | 28.41 | 28.50 | -0.228% | 24,094 | -3.105% | |
| 2026-08-24 | 29.22 | 29.96 | 28.33 | 28.57 | -2.158% | 42,596 | -3.325% | |
| 2026-08-21 | 28.78 | 29.29 | 28.04 | 29.20 | +2.134% | 30,756 | -5.411% | |
| 2026-08-20 | 28.48 | 28.77 | 28.23 | 28.59 | -0.175% | 26,161 | -3.393% | |
| 2026-08-19 | 29.41 | 29.41 | 28.60 | 28.64 | -2.519% | 46,346 | -3.561% | |
| 2026-08-18 | 29.04 | 29.82 | 28.70 | 29.38 | +1.837% | 32,222 | -5.990% | |
| 2026-08-17 | 29.48 | 29.48 | 28.67 | 28.85 | -0.723% | 52,481 | -4.263% | |
| 2026-08-14 | 29.16 | 29.36 | 28.92 | 29.06 | -0.751% | 37,418 | -4.955% | |
| 2026-08-13 | 29.49 | 29.59 | 29.00 | 29.28 | +0.274% | 23,374 | -5.669% | |
| 2026-08-12 | 29.22 | 29.76 | 29.15 | 29.20 | -0.273% | 30,725 | -5.411% | |
| 2026-08-11 | 29.34 | 29.98 | 29.28 | 29.28 | -0.136% | 26,742 | -5.669% | |
| 2026-08-10 | 29.24 | 29.86 | 28.93 | 29.32 | +0.377% | 42,399 | -5.798% | |
| 2026-08-07 | 29.30 | 29.43 | 28.91 | 29.21 | -0.171% | 24,156 | -5.443% | |
| 2026-08-06 | 29.53 | 29.67 | 28.95 | 29.26 | -0.273% | 25,048 | -5.605% | |
| 2026-08-05 | 29.12 | 29.86 | 28.77 | 29.34 | +1.522% | 39,827 | -5.862% | |
| 2026-08-04 | 29.73 | 29.73 | 28.83 | 28.90 | -3.474% | 37,972 | -4.429% | |
| 2026-08-03 | 30.81 | 31.09 | 29.23 | 29.94 | +1.629% | 73,739 | -7.749% | |
| 2026-07-31 | 27.20 | 30.05 | 27.20 | 29.46 | +12.058% | 273,110 | -6.246% | |
| 2026-07-30 | 26.72 | 26.93 | 26.29 | 26.29 | -1.609% | 18,795 | +5.059% | |
| 2026-07-29 | 26.79 | 26.95 | 26.47 | 26.72 | -1.183% | 22,296 | +3.368% | |
| 2026-07-28 | 26.43 | 27.22 | 26.31 | 27.04 | +2.192% | 23,601 | +2.145% | |
| 2026-07-27 | 26.61 | 27.11 | 26.41 | 26.46 | +0.038% | 19,923 | +4.384% | |
| 2026-07-24 | 26.23 | 26.50 | 25.21 | 26.45 | +1.653% | 37,382 | +4.423% | |
| 2026-07-23 | 26.11 | 26.27 | 25.55 | 26.02 | -1.700% | 28,062 | +6.149% | |
| 2026-07-22 | 27.03 | 27.31 | 26.13 | 26.47 | -2.108% | 56,769 | +4.345% | |
| 2026-07-21 | 26.36 | 27.07 | 26.02 | 27.04 | +1.961% | 66,143 | +2.145% | |
| 2026-07-20 | 26.56 | 27.05 | 26.00 | 26.52 | -0.749% | 50,628 | +4.148% | |
| 2026-07-17 | 27.04 | 27.55 | 26.34 | 26.72 | -2.411% | 43,001 | +3.368% | |
| 2026-07-16 | 26.95 | 27.64 | 26.95 | 27.38 | +1.671% | 30,362 | +0.877% | |
| 2026-07-15 | 26.56 | 27.25 | 26.26 | 26.93 | +1.738% | 49,370 | +2.562% | |
| 2026-07-14 | 26.17 | 27.28 | 26.00 | 26.47 | +1.146% | 24,881 | +4.345% | |
| 2026-07-13 | 26.41 | 26.47 | 26.05 | 26.17 | -0.909% | 15,230 | +5.541% | |
| 2026-07-10 | 26.30 | 26.92 | 25.56 | 26.41 | +0.590% | 11,477 | +4.582% | |
| 2026-07-09 | 26.57 | 27.14 | 26.07 | 26.25 | -0.962% | 13,301 | +5.199% | |
| 2026-07-08 | 27.45 | 27.45 | 26.22 | 26.51 | -2.429% | 19,922 | +4.187% | |
| 2026-07-07 | 28.08 | 28.46 | 27.12 | 27.17 | -2.686% | 26,607 | +1.656% | |
| 2026-07-06 | 27.93 | 28.24 | 27.28 | 27.92 | -0.641% | 22,617 | -1.074% | |
| 2026-07-02 | 28.74 | 28.88 | 27.48 | 28.10 | -1.714% | 85,121 | -1.708% | |
| 2026-07-01 | 27.76 | 28.72 | 27.76 | 28.59 | +2.842% | 27,609 | -3.393% | |
| 2026-06-30 | 27.68 | 27.89 | 27.49 | 27.80 | +0.325% | 24,568 | -0.647% | Div $0.060 |
| 2026-06-29 | 27.06 | 27.74 | 26.71 | 27.71 | +1.725% | 31,451 | -0.325% | |
| 2026-06-26 | 27.49 | 28.08 | 26.78 | 27.24 | -0.620% | 178,537 | +1.395% | |
| 2026-06-25 | 26.70 | 27.76 | 26.13 | 27.41 | +4.181% | 53,037 | +0.766% | |
| 2026-06-24 | 26.11 | 26.39 | 26.05 | 26.31 | +1.095% | 27,142 | +4.979% | |
| 2026-06-23 | 25.65 | 26.26 | 25.62 | 26.02 | +1.939% | 27,382 | +6.129% | |
| 2026-06-22 | 25.62 | 25.79 | 25.34 | 25.53 | -0.970% | 26,240 | +8.186% | |
| 2026-06-18 | 25.55 | 26.04 | 25.15 | 25.78 | +2.464% | 52,827 | +7.137% | |
| 2026-06-17 | 25.93 | 25.98 | 24.91 | 25.16 | -2.443% | 22,898 | +9.777% | |
| 2026-06-16 | 26.17 | 26.20 | 25.45 | 25.79 | +0.389% | 39,912 | +7.096% | |
| 2026-06-15 | 26.34 | 26.47 | 25.46 | 25.69 | -1.834% | 26,596 | +7.513% | |
| 2026-06-12 | 25.57 | 26.46 | 25.55 | 26.17 | +2.346% | 36,535 | +5.541% | |
| 2026-06-11 | 25.87 | 25.88 | 24.97 | 25.57 | -0.078% | 26,382 | +8.017% | |
| 2026-06-10 | 25.54 | 26.14 | 25.23 | 25.59 | +0.708% | 38,973 | +7.933% | |
| 2026-06-09 | 25.17 | 26.09 | 24.98 | 25.41 | +1.640% | 37,313 | +8.697% | |
| 2026-06-08 | 24.41 | 25.22 | 24.41 | 25.00 | +1.256% | 29,228 | +10.480% | |
| 2026-06-05 | 24.30 | 24.87 | 22.92 | 24.69 | +1.856% | 41,628 | +11.867% | |
| 2026-06-04 | 23.40 | 24.28 | 23.36 | 24.24 | +5.300% | 40,030 | +13.944% | |
| 2026-06-03 | 24.33 | 24.41 | 22.91 | 23.02 | -5.849% | 41,181 | +19.983% | |
| 2026-06-02 | 23.88 | 24.60 | 23.86 | 24.45 | +1.917% | 44,094 | +12.965% | |
| 2026-06-01 | 23.89 | 24.39 | 23.58 | 23.99 | -0.704% | 29,697 | +15.131% | |
| 2026-05-29 | 24.00 | 24.28 | 23.95 | 24.16 | +0.041% | 26,890 | +14.321% | |
| 2026-05-28 | 23.62 | 24.18 | 23.56 | 24.15 | +1.471% | 37,341 | +14.369% | |
| 2026-05-27 | 23.70 | 24.20 | 23.45 | 23.80 | +0.592% | 44,563 | +16.050% | |
| 2026-05-26 | 23.72 | 24.37 | 23.49 | 23.66 | -0.042% | 34,678 | +16.737% | |
| 2026-05-22 | 24.19 | 24.27 | 23.62 | 23.67 | -2.028% | 48,963 | +16.688% | |
| 2026-05-21 | 24.05 | 24.24 | 23.67 | 24.16 | +0.041% | 55,024 | +14.321% | |
| 2026-05-20 | 23.61 | 24.43 | 23.61 | 24.15 | +2.114% | 61,948 | +14.369% | |
| 2026-05-19 | 23.57 | 23.84 | 23.38 | 23.65 | -0.714% | 56,367 | +16.786% | |
| 2026-05-18 | 23.22 | 24.40 | 23.22 | 23.82 | +2.761% | 58,796 | +15.953% | |
| 2026-05-15 | 23.72 | 23.72 | 23.00 | 23.18 | -2.809% | 29,909 | +19.154% | |
| 2026-05-14 | 23.99 | 24.45 | 23.81 | 23.85 | -0.376% | 38,283 | +15.807% | |
| 2026-05-13 | 24.31 | 24.90 | 23.85 | 23.94 | -2.166% | 49,227 | +15.372% | |
| 2026-05-12 | 24.84 | 24.97 | 24.16 | 24.47 | -2.120% | 107,741 | +12.873% | |
| 2026-05-11 | 25.11 | 25.38 | 24.77 | 25.00 | -1.029% | 59,395 | +10.480% | |
| 2026-05-08 | 25.37 | 25.70 | 25.05 | 25.26 | -1.019% | 50,122 | +9.343% | |
| 2026-05-07 | 25.24 | 25.68 | 24.86 | 25.52 | +1.391% | 50,752 | +8.229% | |
| 2026-05-06 | 25.41 | 25.63 | 24.55 | 25.17 | -0.435% | 90,817 | +9.734% | |
| 2026-05-05 | 24.60 | 25.37 | 24.36 | 25.28 | +3.015% | 73,514 | +9.256% | |
| 2026-05-04 | 23.44 | 25.61 | 23.24 | 24.54 | +3.457% | 162,932 | +12.551% | |
| 2026-05-01 | 23.54 | 24.99 | 22.92 | 23.72 | +3.490% | 117,789 | +16.442% | |
| 2026-04-30 | 22.44 | 23.17 | 21.95 | 22.92 | +1.506% | 63,306 | +20.506% | |
| 2026-04-29 | 22.98 | 23.12 | 22.47 | 22.58 | -2.504% | 28,607 | +22.321% | |
| 2026-04-28 | 22.80 | 23.31 | 22.67 | 23.16 | +1.757% | 44,228 | +19.257% | |
| 2026-04-27 | 22.39 | 23.00 | 21.91 | 22.76 | +1.066% | 69,714 | +21.353% | |
| 2026-04-24 | 22.45 | 22.71 | 22.07 | 22.52 | -0.442% | 29,979 | +22.647% | |
| 2026-04-23 | 23.15 | 23.24 | 22.52 | 22.62 | -2.374% | 40,802 | +22.104% | |
| 2026-04-22 | 23.60 | 24.01 | 23.07 | 23.17 | -1.404% | 83,850 | +19.206% | |
| 2026-04-21 | 24.25 | 24.61 | 23.31 | 23.50 | -3.411% | 62,945 | +17.532% | |
| 2026-04-20 | 24.20 | 24.67 | 24.13 | 24.33 | +0.454% | 43,247 | +13.522% | |
| 2026-04-17 | 23.34 | 24.47 | 22.86 | 24.22 | +5.213% | 72,963 | +14.038% | |
| 2026-04-16 | 22.94 | 23.33 | 22.75 | 23.02 | -0.303% | 52,633 | +19.983% | |
| 2026-04-15 | 23.42 | 23.63 | 23.02 | 23.09 | -1.535% | 40,397 | +19.619% | |
| 2026-04-14 | 23.33 | 23.66 | 23.12 | 23.45 | +0.171% | 34,728 | +17.783% | |
| 2026-04-13 | 22.94 | 23.68 | 22.79 | 23.41 | +1.167% | 39,620 | +17.984% | |
| 2026-04-10 | 23.46 | 23.79 | 22.66 | 23.14 | -1.908% | 76,065 | +19.360% | |
| 2026-04-09 | 22.71 | 23.69 | 22.71 | 23.59 | +3.216% | 58,843 | +17.084% | |
| 2026-04-08 | 23.05 | 23.48 | 22.38 | 22.86 | +1.443% | 66,395 | +20.849% | |
| 2026-04-07 | 21.51 | 22.61 | 21.24 | 22.53 | +3.254% | 101,226 | +22.592% | |
| 2026-04-06 | 20.41 | 22.13 | 20.25 | 21.82 | +6.077% | 155,437 | +26.581% | |
| 2026-04-02 | 20.21 | 20.69 | 20.02 | 20.57 | +0.244% | 23,387 | +34.273% | |
| 2026-04-01 | 20.35 | 20.98 | 20.35 | 20.52 | +0.687% | 27,568 | +34.600% | |
| 2026-03-31 | 20.29 | 20.66 | 19.95 | 20.38 | +1.091% | 38,413 | +35.525% | Div $0.060 |
| 2026-03-30 | 19.95 | 20.30 | 19.41 | 20.16 | +1.408% | 41,721 | +37.004% | |
| 2026-03-27 | 19.82 | 19.93 | 19.48 | 19.88 | -0.699% | 46,202 | +38.934% | |
| 2026-03-26 | 19.90 | 20.30 | 19.82 | 20.02 | -0.940% | 28,937 | +37.962% | |
| 2026-03-25 | 20.88 | 21.20 | 20.05 | 20.21 | -2.883% | 33,445 | +36.665% | |
| 2026-03-24 | 20.53 | 21.48 | 20.53 | 20.81 | +0.096% | 51,901 | +32.725% | |
| 2026-03-23 | 20.09 | 21.00 | 20.04 | 20.79 | +5.748% | 79,335 | +32.852% | |
| 2026-03-20 | 19.60 | 20.07 | 19.29 | 19.66 | +0.769% | 83,083 | +40.488% | |
| 2026-03-19 | 19.41 | 19.84 | 19.18 | 19.51 | -1.065% | 81,288 | +41.568% | |
| 2026-03-18 | 19.34 | 19.81 | 19.23 | 19.72 | +1.597% | 62,737 | +40.061% | |
| 2026-03-17 | 19.82 | 20.23 | 19.30 | 19.41 | -0.969% | 94,673 | +42.298% | |
| 2026-03-16 | 19.87 | 20.00 | 19.52 | 19.60 | 0.000% | 39,522 | +40.918% | |
| 2026-03-13 | 19.99 | 20.02 | 19.31 | 19.60 | -1.656% | 45,449 | +40.918% | |
| 2026-03-12 | 19.42 | 20.00 | 18.95 | 19.93 | +1.373% | 55,302 | +38.585% | |
| 2026-03-11 | 19.51 | 19.89 | 19.29 | 19.66 | +0.051% | 67,025 | +40.488% | |
| 2026-03-10 | 19.90 | 20.30 | 19.48 | 19.65 | -2.141% | 75,730 | +40.560% | |
| 2026-03-09 | 19.89 | 20.34 | 19.50 | 20.08 | -0.496% | 48,375 | +37.550% | |
| 2026-03-06 | 19.66 | 20.34 | 19.23 | 20.18 | +0.248% | 59,023 | +36.868% | |
| 2026-03-05 | 20.27 | 20.49 | 19.78 | 20.13 | -1.275% | 41,142 | +37.208% | |
| 2026-03-04 | 20.58 | 20.78 | 20.29 | 20.39 | -0.147% | 39,169 | +35.459% | |
| 2026-03-03 | 19.94 | 20.55 | 19.83 | 20.42 | +0.049% | 42,703 | +35.260% | |
| 2026-03-02 | 20.05 | 20.80 | 19.99 | 20.41 | +0.641% | 36,836 | +35.326% | |
| 2026-02-27 | 20.06 | 20.44 | 19.68 | 20.28 | -1.073% | 91,052 | +36.193% | |
| 2026-02-26 | 20.72 | 21.21 | 20.26 | 20.50 | -0.918% | 53,514 | +34.732% | |
| 2026-02-25 | 20.20 | 20.70 | 19.95 | 20.69 | +3.398% | 27,287 | +33.494% | |
| 2026-02-24 | 20.12 | 20.19 | 19.70 | 20.01 | +0.603% | 44,605 | +38.031% | |
| 2026-02-23 | 20.12 | 20.19 | 19.59 | 19.89 | -2.500% | 67,172 | +38.864% | |
| 2026-02-20 | 20.15 | 20.65 | 20.00 | 20.40 | +0.641% | 47,521 | +35.392% | |
| 2026-02-19 | 20.54 | 20.54 | 20.12 | 20.27 | -2.454% | 37,054 | +36.260% | |
| 2026-02-18 | 20.95 | 21.45 | 20.69 | 20.78 | -0.384% | 32,671 | +32.916% | |
| 2026-02-17 | 21.15 | 21.76 | 20.83 | 20.86 | -1.114% | 33,734 | +32.407% | |
| 2026-02-13 | 20.83 | 21.31 | 20.37 | 21.09 | +0.885% | 40,417 | +30.932% | |
| 2026-02-12 | 20.89 | 21.10 | 20.39 | 20.91 | +1.063% | 68,681 | +32.090% | |
| 2026-02-11 | 21.35 | 21.35 | 20.54 | 20.69 | -2.681% | 39,780 | +33.494% | |
| 2026-02-10 | 21.64 | 22.09 | 21.06 | 21.26 | -2.298% | 47,160 | +29.915% | |
| 2026-02-09 | 22.03 | 22.27 | 21.66 | 21.76 | -1.091% | 44,364 | +26.930% | |
| 2026-02-06 | 21.74 | 22.39 | 21.30 | 22.00 | +2.996% | 62,068 | +25.545% | |
| 2026-02-05 | 21.63 | 22.20 | 21.21 | 21.36 | -1.883% | 61,929 | +29.307% | |
| 2026-02-04 | 22.46 | 22.80 | 21.65 | 21.77 | -1.981% | 66,968 | +26.872% | |
| 2026-02-03 | 22.83 | 23.03 | 21.57 | 22.21 | -3.435% | 97,455 | +24.358% | |
| 2026-02-02 | 21.83 | 23.39 | 21.11 | 23.00 | +5.553% | 110,718 | +20.087% | |
| 2026-01-30 | 22.75 | 23.00 | 20.59 | 21.79 | -2.023% | 95,588 | +26.755% | |
| 2026-01-29 | 21.42 | 22.43 | 21.42 | 22.24 | +4.807% | 64,703 | +24.191% | |
| 2026-01-28 | 22.29 | 22.44 | 21.20 | 21.22 | -4.843% | 53,604 | +30.160% | |
| 2026-01-27 | 22.70 | 23.04 | 22.16 | 22.30 | -1.632% | 49,352 | +23.857% | |
| 2026-01-26 | 22.58 | 23.02 | 21.79 | 22.67 | +0.354% | 60,381 | +21.835% | |
| 2026-01-23 | 24.11 | 24.36 | 22.14 | 22.59 | -6.479% | 56,306 | +22.266% | |
| 2026-01-22 | 23.34 | 24.73 | 23.11 | 24.16 | +4.072% | 85,932 | +14.345% | |
| 2026-01-21 | 21.35 | 23.26 | 21.32 | 23.21 | +8.967% | 49,704 | +19.000% | |
| 2026-01-20 | 21.37 | 21.69 | 21.19 | 21.30 | -1.889% | 32,795 | +29.671% | |
| 2026-01-16 | 22.12 | 22.39 | 21.65 | 21.71 | -2.471% | 29,148 | +27.222% | |
| 2026-01-15 | 21.19 | 22.37 | 21.06 | 22.26 | +4.213% | 61,853 | +24.079% | |
| 2026-01-14 | 21.08 | 21.40 | 20.75 | 21.36 | +1.714% | 49,427 | +29.307% | |
| 2026-01-13 | 21.00 | 21.24 | 20.91 | 21.00 | 0.000% | 20,139 | +31.524% | |
| 2026-01-12 | 21.52 | 21.91 | 20.97 | 21.00 | -2.868% | 22,435 | +31.524% | |
| 2026-01-09 | 21.75 | 22.01 | 21.35 | 21.62 | +0.139% | 49,061 | +27.752% | |
| 2026-01-08 | 20.56 | 21.70 | 20.25 | 21.59 | +4.249% | 66,417 | +27.930% | |
| 2026-01-07 | 20.74 | 20.92 | 20.18 | 20.71 | -0.289% | 48,598 | +33.366% | |
| 2026-01-06 | 20.81 | 21.18 | 20.50 | 20.77 | -1.611% | 32,857 | +32.980% | |
| 2026-01-05 | 20.44 | 21.78 | 20.44 | 21.11 | +3.328% | 55,097 | +30.838% | |
| 2026-01-02 | 20.87 | 20.87 | 20.15 | 20.43 | -2.108% | 74,644 | +35.193% | |
| 2025-12-31 | 20.22 | 20.97 | 20.16 | 20.87 | +2.960% | 74,146 | +32.343% | Div $0.060 |
| 2025-12-30 | 20.47 | 20.57 | 19.99 | 20.27 | -0.977% | 120,123 | +36.260% | |
| 2025-12-29 | 20.80 | 20.80 | 20.06 | 20.47 | 0.000% | 47,354 | +34.929% | |
| 2025-12-26 | 20.60 | 20.69 | 19.95 | 20.47 | -0.631% | 72,761 | +34.929% | |
| 2025-12-24 | 20.88 | 20.93 | 20.38 | 20.60 | -0.866% | 66,715 | +34.078% | |
| 2025-12-23 | 21.00 | 21.63 | 20.52 | 20.78 | -1.283% | 50,578 | +32.916% | |
| 2025-12-22 | 21.60 | 22.16 | 21.00 | 21.05 | -2.320% | 59,878 | +31.211% | |
| 2025-12-19 | 22.52 | 22.73 | 21.44 | 21.55 | -4.772% | 55,710 | +28.167% | |
| 2025-12-18 | 22.88 | 23.13 | 22.43 | 22.63 | -0.264% | 49,301 | +22.050% | |
| 2025-12-17 | 22.28 | 23.07 | 22.09 | 22.69 | +1.476% | 45,045 | +21.728% | |
| 2025-12-16 | 22.05 | 22.77 | 21.88 | 22.36 | +1.914% | 56,900 | +23.524% | |
| 2025-12-15 | 21.76 | 22.00 | 21.61 | 21.94 | +1.153% | 36,646 | +25.889% | |
| 2025-12-12 | 21.71 | 21.99 | 21.26 | 21.69 | -0.138% | 51,097 | +27.340% | |
| 2025-12-11 | 21.25 | 22.07 | 21.20 | 21.72 | +1.924% | 46,189 | +27.164% | |
| 2025-12-10 | 20.31 | 21.61 | 20.30 | 21.31 | +5.391% | 105,914 | +29.611% | |
| 2025-12-09 | 19.87 | 20.48 | 19.87 | 20.22 | +2.276% | 36,862 | +36.597% | |
| 2025-12-08 | 19.90 | 20.25 | 19.68 | 19.77 | +0.228% | 54,464 | +39.707% | |
| 2025-12-05 | 20.20 | 20.28 | 19.56 | 19.73 | -2.061% | 55,605 | +40.025% | |
| 2025-12-04 | 20.15 | 20.50 | 20.04 | 20.14 | -0.837% | 28,916 | +37.140% | |
| 2025-12-03 | 19.65 | 20.46 | 19.57 | 20.31 | +3.834% | 65,556 | +35.992% | |
| 2025-12-02 | 19.70 | 19.81 | 19.05 | 19.56 | -0.711% | 125,196 | +41.207% | |
| 2025-12-01 | 18.83 | 20.00 | 18.56 | 19.70 | +3.412% | 88,605 | +40.203% | |
| 2025-11-28 | 18.50 | 19.17 | 18.50 | 19.05 | +0.210% | 36,855 | +44.987% | |
| 2025-11-26 | 18.97 | 19.19 | 18.68 | 19.01 | -0.315% | 97,827 | +45.292% | |
| 2025-11-25 | 19.00 | 19.48 | 18.43 | 19.07 | +0.184% | 218,602 | +44.835% | |
| 2025-11-24 | 19.07 | 19.64 | 18.96 | 19.04 | -1.373% | 168,936 | +45.101% | |
| 2025-11-21 | 18.72 | 19.38 | 18.38 | 19.30 | +3.319% | 100,758 | +43.109% | |
| 2025-11-20 | 17.77 | 19.29 | 17.77 | 18.68 | +6.865% | 112,914 | +47.859% | |
| 2025-11-19 | 17.50 | 17.92 | 17.37 | 17.48 | -2.237% | 95,172 | +58.009% | |
| 2025-11-18 | 17.05 | 17.96 | 17.05 | 17.88 | +3.592% | 66,623 | +54.474% | |
| 2025-11-17 | 17.85 | 18.26 | 17.19 | 17.26 | -4.377% | 78,271 | +60.023% | |
| 2025-11-14 | 18.02 | 18.26 | 17.72 | 18.05 | -1.096% | 42,653 | +53.019% | |
| 2025-11-13 | 18.17 | 18.46 | 18.06 | 18.25 | +0.330% | 64,923 | +51.342% | |
| 2025-11-12 | 18.36 | 18.55 | 17.97 | 18.19 | -0.383% | 61,597 | +51.842% | |
| 2025-11-11 | 18.10 | 18.59 | 17.95 | 18.26 | +0.940% | 85,043 | +51.260% | |
| 2025-11-10 | 18.00 | 18.29 | 17.66 | 18.09 | +1.174% | 70,581 | +52.681% | |
| 2025-11-07 | 18.06 | 18.06 | 17.30 | 17.88 | -0.168% | 67,014 | +54.474% | |
| 2025-11-06 | 18.17 | 18.28 | 17.72 | 17.91 | -1.917% | 59,502 | +54.216% | |
| 2025-11-05 | 17.85 | 18.45 | 17.77 | 18.26 | +2.412% | 54,922 | +51.260% | |
| 2025-11-04 | 18.02 | 18.22 | 17.62 | 17.83 | -2.992% | 60,170 | +54.907% | |
| 2025-11-03 | 17.65 | 18.84 | 17.50 | 18.38 | +3.608% | 95,590 | +50.272% | |
| 2025-10-31 | 17.68 | 17.99 | 17.40 | 17.74 | +0.339% | 70,433 | +55.693% | |
| 2025-10-30 | 17.50 | 18.24 | 17.34 | 17.68 | +0.569% | 124,201 | +56.222% | |
| 2025-10-29 | 18.76 | 19.01 | 17.37 | 17.58 | -6.638% | 129,475 | +57.110% | |
| 2025-10-28 | 19.07 | 19.45 | 18.81 | 18.83 | -2.131% | 85,348 | +46.681% | |
| 2025-10-27 | 19.87 | 19.95 | 19.11 | 19.24 | -3.097% | 111,456 | +43.555% | |
| 2025-10-24 | 20.00 | 20.94 | 19.81 | 19.86 | +0.328% | 90,485 | +39.109% | |
| 2025-10-23 | 21.00 | 21.00 | 18.48 | 19.79 | -9.676% | 284,456 | +39.565% | |
| 2025-10-22 | 21.76 | 22.25 | 21.51 | 21.91 | +1.154% | 65,408 | +26.061% | |
| 2025-10-21 | 21.38 | 21.75 | 21.24 | 21.66 | +1.310% | 47,158 | +27.516% | |
| 2025-10-20 | 20.96 | 21.40 | 20.79 | 21.38 | +2.591% | 78,397 | +29.186% | |
| 2025-10-17 | 21.08 | 21.50 | 20.63 | 20.84 | -0.144% | 81,531 | +32.534% | |
| 2025-10-16 | 22.02 | 22.50 | 20.58 | 20.87 | -5.864% | 60,132 | +32.343% | |
| 2025-10-15 | 22.89 | 23.01 | 21.92 | 22.17 | -2.076% | 31,222 | +24.583% | |
| 2025-10-14 | 21.20 | 22.75 | 21.20 | 22.64 | +5.794% | 53,159 | +21.996% | |
| 2025-10-13 | 21.29 | 21.53 | 20.82 | 21.40 | +1.518% | 42,804 | +29.065% | |
| 2025-10-10 | 21.90 | 22.01 | 20.95 | 21.08 | -4.225% | 39,734 | +31.025% | |
| 2025-10-09 | 22.00 | 22.49 | 21.77 | 22.01 | -0.542% | 29,023 | +25.488% | |
| 2025-10-08 | 22.23 | 22.35 | 22.04 | 22.13 | +0.136% | 25,694 | +24.808% | |
| 2025-10-07 | 22.52 | 22.71 | 22.02 | 22.10 | -0.941% | 27,171 | +24.977% | |
| 2025-10-06 | 22.51 | 22.76 | 22.23 | 22.31 | -0.402% | 38,491 | +23.801% | |
| 2025-10-03 | 22.25 | 22.60 | 21.95 | 22.40 | +2.705% | 28,957 | +23.304% | |
| 2025-10-02 | 22.03 | 22.03 | 21.28 | 21.81 | -0.909% | 41,403 | +26.639% | |
| 2025-10-01 | 22.28 | 22.30 | 21.95 | 22.01 | -1.872% | 35,057 | +25.488% | |
| 2025-09-30 | 23.12 | 23.55 | 22.36 | 22.43 | -3.568% | 36,811 | +23.139% | Div $0.060 |
| 2025-09-29 | 23.77 | 23.89 | 23.13 | 23.26 | -1.649% | 25,891 | +18.745% | |
| 2025-09-26 | 24.01 | 24.03 | 23.51 | 23.65 | -0.839% | 33,520 | +16.786% | |
| 2025-09-25 | 24.25 | 24.40 | 23.77 | 23.85 | -1.690% | 26,934 | +15.807% | |
| 2025-09-24 | 24.18 | 24.26 | 23.78 | 24.26 | +1.294% | 31,291 | +13.850% | |
| 2025-09-23 | 24.03 | 24.45 | 23.90 | 23.95 | -0.042% | 46,571 | +15.324% | |
| 2025-09-22 | 24.34 | 24.62 | 23.89 | 23.96 | -0.746% | 53,507 | +15.275% | |
| 2025-09-19 | 25.25 | 25.25 | 24.02 | 24.14 | -4.396% | 67,254 | +14.416% | |
| 2025-09-18 | 24.30 | 25.27 | 24.30 | 25.25 | +4.772% | 33,962 | +9.386% | |
| 2025-09-17 | 24.25 | 25.02 | 24.07 | 24.10 | +1.006% | 34,170 | +14.606% | |
| 2025-09-16 | 24.10 | 24.47 | 23.52 | 23.86 | -1.242% | 28,438 | +15.759% | |
| 2025-09-15 | 24.42 | 24.67 | 23.99 | 24.16 | -0.902% | 30,381 | +14.321% | |
| 2025-09-12 | 23.68 | 24.50 | 23.32 | 24.38 | +1.880% | 44,279 | +13.290% | |
| 2025-09-11 | 24.20 | 24.45 | 23.84 | 23.93 | -0.292% | 39,928 | +15.420% | |
| 2025-09-10 | 24.13 | 24.55 | 23.81 | 24.00 | -0.539% | 50,270 | +15.083% | |
| 2025-09-09 | 24.44 | 24.75 | 23.86 | 24.13 | -2.030% | 30,056 | +14.463% | |
| 2025-09-08 | 24.48 | 24.75 | 24.05 | 24.63 | +0.819% | 26,139 | +12.140% | |
| 2025-09-05 | 24.95 | 25.09 | 24.30 | 24.43 | -1.927% | 15,785 | +13.058% | |
| 2025-09-04 | 24.68 | 24.91 | 23.85 | 24.91 | +1.219% | 14,785 | +10.879% | |
| 2025-09-03 | 24.47 | 24.85 | 24.41 | 24.61 | -0.606% | 23,598 | +12.231% | |
| 2025-09-02 | 24.61 | 24.97 | 24.48 | 24.76 | -1.413% | 18,634 | +11.551% | |
| 2025-08-29 | 25.38 | 25.88 | 25.06 | 25.11 | -0.692% | 20,828 | +9.974% | |
| 2025-08-28 | 25.21 | 25.46 | 25.00 | 25.29 | -0.158% | 30,243 | +9.213% | |
| 2025-08-27 | 25.13 | 25.87 | 24.77 | 25.33 | +0.436% | 25,313 | +9.041% | |
| 2025-08-26 | 24.89 | 25.50 | 24.89 | 25.22 | +0.961% | 29,944 | +9.516% | |
| 2025-08-25 | 24.96 | 25.34 | 24.93 | 24.98 | -1.304% | 37,318 | +10.568% | |
| 2025-08-22 | 23.65 | 25.49 | 23.65 | 25.31 | +7.978% | 82,388 | +9.127% | |
| 2025-08-21 | 23.34 | 23.65 | 23.04 | 23.44 | -0.846% | 14,537 | +17.833% | |
| 2025-08-20 | 23.36 | 23.76 | 23.19 | 23.64 | +0.875% | 66,153 | +16.836% | |
| 2025-08-19 | 23.50 | 23.55 | 23.13 | 23.43 | +1.362% | 49,136 | +17.858% | |
| 2025-08-18 | 22.92 | 23.17 | 22.92 | 23.12 | +1.049% | 23,726 | +19.464% | |
| 2025-08-15 | 23.50 | 23.55 | 22.76 | 22.88 | -2.180% | 82,952 | +20.717% | |
| 2025-08-14 | 24.12 | 24.28 | 23.33 | 23.39 | -4.725% | 49,746 | +18.085% | |
| 2025-08-13 | 23.06 | 24.73 | 22.96 | 24.55 | +7.112% | 54,909 | +12.505% | |
| 2025-08-12 | 22.24 | 23.11 | 22.24 | 22.92 | +3.476% | 60,164 | +20.506% | |
| 2025-08-11 | 21.99 | 22.20 | 21.82 | 22.15 | +1.049% | 22,493 | +24.695% | |
| 2025-08-08 | 22.00 | 22.26 | 21.76 | 21.92 | +0.782% | 15,659 | +26.004% | |
| 2025-08-07 | 21.99 | 23.03 | 21.58 | 21.75 | -0.458% | 34,741 | +26.989% | |
| 2025-08-06 | 21.91 | 22.25 | 21.60 | 21.85 | -0.456% | 43,304 | +26.407% | |
| 2025-08-05 | 21.87 | 22.00 | 21.23 | 21.95 | +0.458% | 45,624 | +25.831% | |
| 2025-08-04 | 21.53 | 22.02 | 21.29 | 21.85 | +1.817% | 47,124 | +26.407% | |
| 2025-08-01 | 21.58 | 21.72 | 21.09 | 21.46 | -2.143% | 60,096 | +28.705% | |
| 2025-07-31 | 22.07 | 22.18 | 21.59 | 21.93 | -1.438% | 45,445 | +25.946% | |
| 2025-07-30 | 23.11 | 23.51 | 22.06 | 22.25 | -2.923% | 51,527 | +24.135% | |
| 2025-07-29 | 23.38 | 24.04 | 22.88 | 22.92 | -1.164% | 65,864 | +20.506% | |
| 2025-07-28 | 23.20 | 23.44 | 22.84 | 23.19 | -0.215% | 99,536 | +19.103% | |
| 2025-07-25 | 24.15 | 24.35 | 23.00 | 23.24 | -3.768% | 96,524 | +18.847% | |
| 2025-07-24 | 26.28 | 26.28 | 22.73 | 24.15 | -11.797% | 220,358 | +14.369% | |
| 2025-07-23 | 27.75 | 27.75 | 26.43 | 27.38 | -1.012% | 36,570 | +0.877% | |
| 2025-07-22 | 27.53 | 27.74 | 27.34 | 27.66 | +1.916% | 29,870 | -0.145% | |
| 2025-07-21 | 27.57 | 27.93 | 27.04 | 27.14 | -1.309% | 28,469 | +1.769% | |
| 2025-07-18 | 28.06 | 28.14 | 27.26 | 27.50 | -0.722% | 40,441 | +0.436% | |
| 2025-07-17 | 27.75 | 28.05 | 26.82 | 27.70 | -0.180% | 79,432 | -0.289% | |
| 2025-07-16 | 27.30 | 27.86 | 26.93 | 27.75 | +2.702% | 186,225 | -0.468% | |
| 2025-07-15 | 27.93 | 28.15 | 27.02 | 27.02 | -2.666% | 47,515 | +2.221% | |
| 2025-07-14 | 27.55 | 28.02 | 27.54 | 27.76 | +0.616% | 75,281 | -0.504% | |
| 2025-07-11 | 27.71 | 27.92 | 27.38 | 27.59 | -0.577% | 46,582 | +0.109% | |
| 2025-07-10 | 27.40 | 27.91 | 27.37 | 27.75 | +1.056% | 92,444 | -0.468% | |
| 2025-07-09 | 27.55 | 27.55 | 27.09 | 27.46 | +0.329% | 27,083 | +0.583% | |
| 2025-07-08 | 27.53 | 27.75 | 27.37 | 27.37 | +0.146% | 39,385 | +0.913% | |
| 2025-07-07 | 27.69 | 28.45 | 27.32 | 27.33 | -2.393% | 29,855 | +1.061% | |
| 2025-07-03 | 28.32 | 28.51 | 27.94 | 28.00 | +0.683% | 23,929 | -1.357% | |
| 2025-07-02 | 27.75 | 28.11 | 27.75 | 27.81 | +0.343% | 58,715 | -0.683% | |
| 2025-07-01 | 26.65 | 27.92 | 26.63 | 27.71 | +3.030% | 67,769 | -0.343% | |
| 2025-06-30 | 27.53 | 27.64 | 26.90 | 26.90 | -1.393% | 30,024 | +2.677% | Div $0.060 |
| 2025-06-27 | 27.75 | 27.93 | 27.24 | 27.28 | -1.694% | 98,075 | +1.246% | |
| 2025-06-26 | 26.50 | 28.12 | 26.50 | 27.75 | +4.402% | 50,284 | -0.468% | |
| 2025-06-25 | 26.76 | 26.87 | 25.99 | 26.58 | -0.487% | 52,336 | +3.913% | |
| 2025-06-24 | 25.17 | 26.85 | 25.17 | 26.71 | +7.355% | 82,608 | +3.407% | |
| 2025-06-23 | 23.73 | 24.97 | 23.32 | 24.88 | +6.690% | 49,455 | +11.013% | |
| 2025-06-20 | 23.52 | 24.00 | 22.96 | 23.32 | +0.258% | 71,462 | +18.439% | |
| 2025-06-18 | 23.15 | 23.61 | 23.00 | 23.26 | +0.215% | 17,660 | +18.745% | |
| 2025-06-17 | 23.18 | 23.46 | 23.05 | 23.21 | +0.129% | 21,269 | +19.000% | |
| 2025-06-16 | 23.67 | 23.74 | 23.16 | 23.18 | -0.472% | 22,717 | +19.154% | |
| 2025-06-13 | 23.69 | 23.98 | 23.25 | 23.29 | -3.200% | 28,679 | +18.592% | |
| 2025-06-12 | 24.00 | 24.27 | 23.80 | 24.06 | -0.743% | 19,483 | +14.796% | |
| 2025-06-11 | 23.95 | 24.67 | 23.95 | 24.24 | +0.207% | 26,285 | +13.944% | |
| 2025-06-10 | 23.61 | 24.34 | 23.60 | 24.19 | +2.413% | 21,208 | +14.179% | |
| 2025-06-09 | 23.84 | 23.84 | 23.55 | 23.62 | +0.127% | 25,825 | +16.935% | |
| 2025-06-06 | 23.07 | 23.68 | 22.83 | 23.59 | +4.473% | 21,034 | +17.084% | |
| 2025-06-05 | 22.93 | 22.93 | 22.46 | 22.58 | -1.569% | 45,634 | +22.321% | |
| 2025-06-04 | 23.63 | 23.75 | 22.94 | 22.94 | -3.329% | 43,753 | +20.401% | |
| 2025-06-03 | 23.42 | 23.98 | 23.42 | 23.73 | +1.000% | 34,632 | +16.393% | |
| 2025-06-02 | 23.91 | 24.09 | 23.08 | 23.50 | -3.113% | 84,427 | +17.557% | |
| 2025-05-30 | 24.45 | 24.52 | 24.05 | 24.25 | -1.121% | 22,225 | +13.897% | |
| 2025-05-29 | 24.15 | 24.67 | 24.05 | 24.52 | +1.806% | 31,022 | +12.620% | |
| 2025-05-28 | 24.64 | 24.83 | 24.08 | 24.09 | -2.033% | 35,256 | +14.653% | |
| 2025-05-27 | 24.35 | 24.88 | 23.62 | 24.59 | +4.239% | 90,675 | +12.322% | |
| 2025-05-23 | 23.25 | 23.78 | 23.19 | 23.59 | -0.464% | 47,011 | +17.084% | |
| 2025-05-22 | 23.76 | 24.09 | 23.52 | 23.70 | -0.546% | 36,705 | +16.540% | |
| 2025-05-21 | 24.32 | 24.70 | 23.62 | 23.83 | -3.522% | 37,725 | +15.904% | |
| 2025-05-20 | 24.72 | 25.00 | 24.51 | 24.70 | -0.061% | 64,154 | +11.822% | |
| 2025-05-19 | 24.25 | 24.82 | 24.21 | 24.71 | +0.919% | 47,559 | +11.754% | |
| 2025-05-16 | 25.04 | 25.04 | 24.28 | 24.49 | -2.118% | 39,416 | +12.781% | |
| 2025-05-15 | 24.93 | 25.31 | 24.50 | 25.02 | +0.240% | 25,785 | +10.392% | |
| 2025-05-14 | 24.83 | 25.15 | 24.52 | 24.96 | +0.564% | 43,417 | +10.657% | |
| 2025-05-13 | 25.02 | 25.18 | 24.52 | 24.82 | +0.486% | 43,267 | +11.281% | |
| 2025-05-12 | 24.19 | 24.83 | 24.19 | 24.70 | +6.328% | 44,784 | +11.822% | |
| 2025-05-09 | 23.15 | 23.85 | 22.90 | 23.23 | +0.737% | 70,357 | +18.898% | |
| 2025-05-08 | 22.15 | 23.29 | 22.02 | 23.06 | +5.877% | 38,497 | +19.775% | |
| 2025-05-07 | 22.04 | 22.38 | 21.59 | 21.78 | -0.412% | 43,251 | +26.814% | |
| 2025-05-06 | 22.17 | 22.51 | 21.71 | 21.87 | -3.059% | 61,606 | +26.292% | |
| 2025-05-05 | 21.79 | 22.56 | 21.75 | 22.56 | +2.359% | 69,127 | +22.429% | |
| 2025-05-02 | 21.51 | 22.39 | 21.18 | 22.04 | +3.913% | 234,908 | +25.318% | |
| 2025-05-01 | 21.24 | 21.43 | 20.67 | 21.21 | -0.235% | 83,321 | +30.222% | |
| 2025-04-30 | 20.32 | 21.41 | 20.11 | 21.26 | +1.966% | 133,771 | +29.915% | |
| 2025-04-29 | 20.07 | 21.29 | 20.00 | 20.85 | +2.912% | 111,158 | +32.470% | |
| 2025-04-28 | 20.86 | 21.13 | 20.10 | 20.26 | -3.340% | 143,003 | +36.328% | |
| 2025-04-25 | 20.21 | 21.08 | 19.54 | 20.96 | +2.947% | 272,415 | +31.775% | |
| 2025-04-24 | 24.15 | 24.15 | 20.00 | 20.36 | -20.809% | 289,265 | +35.658% | |
| 2025-04-23 | 25.68 | 26.83 | 25.51 | 25.71 | +2.267% | 52,262 | +7.429% | |
| 2025-04-22 | 24.00 | 25.36 | 23.92 | 25.14 | +6.345% | 36,720 | +9.865% | |
| 2025-04-21 | 23.41 | 23.68 | 23.22 | 23.64 | -0.672% | 33,158 | +16.836% | |
| 2025-04-17 | 23.21 | 24.30 | 23.01 | 23.80 | +2.719% | 52,559 | +16.050% | |
| 2025-04-16 | 23.17 | 23.58 | 22.93 | 23.17 | -1.110% | 35,539 | +19.206% | |
| 2025-04-15 | 22.62 | 23.82 | 22.62 | 23.43 | +3.581% | 39,527 | +17.883% | |
| 2025-04-14 | 23.56 | 23.56 | 22.28 | 22.62 | 0.000% | 49,214 | +22.104% |