INBKZ
First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029
stockNASDAQ
At CloseOct 23, 2026
25.30USD+0.013%(+0.00)2,071
INBKZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.23 | 25.30 | 25.23 | 25.30 | +0.013% | 2,071 | 0.000% | |
| 2026-10-20 | 25.29 | 25.30 | 25.17 | 25.30 | +0.663% | 1,313 | +0.013% | |
| 2026-10-19 | 25.13 | 25.13 | 25.13 | 25.13 | -0.672% | 1,201 | +0.676% | |
| 2026-10-16 | 25.30 | 25.30 | 25.30 | 25.30 | +0.198% | 100 | 0.000% | |
| 2026-10-15 | 25.29 | 25.30 | 25.21 | 25.25 | -0.158% | 3,956 | +0.198% | |
| 2026-10-13 | 25.27 | 25.30 | 25.27 | 25.29 | +0.079% | 874 | +0.040% | |
| 2026-10-09 | 25.29 | 25.29 | 25.11 | 25.27 | +0.597% | 1,740 | +0.119% | |
| 2026-10-08 | 25.12 | 25.12 | 25.12 | 25.12 | -0.693% | 99 | +0.717% | |
| 2026-10-07 | 25.30 | 25.30 | 25.28 | 25.30 | +0.282% | 3,144 | +0.019% | |
| 2026-10-06 | 25.28 | 25.28 | 25.22 | 25.22 | +0.075% | 1,675 | +0.301% | |
| 2026-10-05 | 25.20 | 25.20 | 25.20 | 25.20 | -0.139% | 126 | +0.377% | |
| 2026-10-02 | 25.25 | 25.30 | 25.00 | 25.24 | 0.000% | 6,793 | +0.238% | |
| 2026-10-01 | 25.10 | 25.30 | 25.10 | 25.24 | +0.558% | 3,762 | +0.238% | |
| 2026-09-30 | 25.15 | 25.15 | 25.10 | 25.10 | 0.000% | 271 | +0.797% | |
| 2026-09-29 | 25.15 | 25.30 | 25.10 | 25.10 | -0.199% | 10,193 | +0.797% | |
| 2026-09-28 | 25.20 | 25.20 | 25.15 | 25.15 | 0.000% | 1,073 | +0.596% | |
| 2026-09-25 | 25.15 | 25.15 | 25.15 | 25.15 | +0.199% | 296 | +0.596% | |
| 2026-09-24 | 25.10 | 25.10 | 25.10 | 25.10 | -0.751% | 1,967 | +0.797% | |
| 2026-09-23 | 25.29 | 25.29 | 25.29 | 25.29 | +1.193% | 250 | +0.040% | |
| 2026-09-22 | 25.15 | 25.30 | 24.99 | 24.99 | -0.530% | 13,777 | +1.233% | |
| 2026-09-21 | 25.18 | 25.21 | 25.11 | 25.13 | -0.179% | 5,692 | +0.697% | |
| 2026-09-18 | 25.22 | 25.26 | 25.11 | 25.17 | -0.326% | 9,426 | +0.516% | |
| 2026-09-17 | 25.22 | 25.26 | 25.22 | 25.25 | -0.145% | 3,967 | +0.188% | |
| 2026-09-16 | 25.29 | 25.29 | 25.29 | 25.29 | +0.115% | 100 | +0.043% | |
| 2026-09-15 | 25.21 | 25.32 | 25.21 | 25.26 | -0.237% | 5,139 | +0.158% | |
| 2026-09-14 | 25.24 | 25.32 | 25.24 | 25.32 | +0.496% | 1,323 | -0.079% | |
| 2026-09-11 | 25.17 | 25.25 | 25.15 | 25.20 | +0.499% | 1,993 | +0.417% | |
| 2026-09-10 | 25.30 | 25.52 | 25.07 | 25.07 | -0.713% | 160,910 | +0.917% | |
| 2026-09-09 | 25.30 | 25.30 | 25.25 | 25.25 | -0.198% | 842 | +0.198% | |
| 2026-09-08 | 25.30 | 25.30 | 25.30 | 25.30 | +0.198% | 234 | 0.000% | |
| 2026-09-04 | 25.25 | 25.25 | 25.15 | 25.25 | +0.057% | 2,249 | +0.198% | |
| 2026-09-03 | 25.25 | 25.25 | 25.22 | 25.24 | -0.018% | 1,292 | +0.256% | |
| 2026-09-02 | 25.24 | 25.24 | 25.24 | 25.24 | +0.258% | 1,061 | +0.238% | |
| 2026-09-01 | 25.20 | 25.30 | 25.18 | 25.18 | -0.099% | 2,057 | +0.497% | |
| 2026-08-27 | 25.28 | 25.28 | 25.02 | 25.20 | -0.040% | 3,360 | +0.397% | |
| 2026-08-25 | 25.21 | 25.21 | 25.21 | 25.21 | -0.277% | 103 | +0.357% | |
| 2026-08-24 | 25.28 | 25.28 | 25.28 | 25.28 | +0.006% | 131 | +0.079% | |
| 2026-08-21 | 25.22 | 25.28 | 25.20 | 25.28 | +0.271% | 459 | +0.085% | |
| 2026-08-20 | 25.36 | 25.36 | 25.19 | 25.21 | -0.316% | 1,492 | +0.357% | |
| 2026-08-19 | 25.38 | 25.38 | 25.28 | 25.29 | -0.315% | 1,773 | +0.040% | |
| 2026-08-18 | 25.37 | 25.38 | 25.35 | 25.37 | +0.396% | 3,441 | -0.276% | |
| 2026-08-17 | 25.22 | 25.27 | 25.20 | 25.27 | +0.637% | 3,053 | +0.119% | |
| 2026-08-14 | 25.12 | 25.29 | 25.07 | 25.11 | -1.607% | 4,192 | +0.757% | Div $0.507 |
| 2026-08-13 | 25.61 | 25.61 | 25.45 | 25.52 | -0.468% | 3,129 | -0.862% | |
| 2026-08-12 | 25.64 | 25.64 | 25.64 | 25.64 | +0.806% | 802 | -1.326% | |
| 2026-08-11 | 25.43 | 25.47 | 25.43 | 25.43 | -0.255% | 2,516 | -0.531% | |
| 2026-08-10 | 25.50 | 25.50 | 25.50 | 25.50 | +0.034% | 448 | -0.784% | |
| 2026-08-07 | 25.41 | 25.49 | 25.41 | 25.49 | +0.796% | 1,784 | -0.750% | |
| 2026-08-06 | 25.30 | 25.50 | 25.20 | 25.29 | -0.031% | 4,618 | +0.039% | |
| 2026-08-05 | 25.42 | 25.42 | 25.29 | 25.30 | -0.597% | 4,111 | +0.008% | |
| 2026-08-04 | 25.55 | 25.55 | 25.45 | 25.45 | -0.526% | 1,943 | -0.589% | |
| 2026-08-03 | 25.52 | 25.58 | 25.35 | 25.58 | +0.926% | 2,906 | -1.113% | |
| 2026-07-31 | 25.25 | 25.35 | 25.19 | 25.35 | +0.034% | 1,765 | -0.197% | |
| 2026-07-30 | 25.25 | 25.35 | 25.25 | 25.34 | +0.481% | 1,194 | -0.163% | |
| 2026-07-29 | 25.17 | 25.22 | 25.17 | 25.22 | +0.238% | 731 | +0.317% | |
| 2026-07-28 | 25.14 | 25.16 | 25.14 | 25.16 | -0.356% | 2,446 | +0.556% | |
| 2026-07-27 | 25.25 | 25.25 | 25.25 | 25.25 | +0.155% | 103 | +0.198% | |
| 2026-07-23 | 25.16 | 25.21 | 25.10 | 25.21 | +0.203% | 2,544 | +0.354% | |
| 2026-07-22 | 25.16 | 25.16 | 25.11 | 25.16 | -0.041% | 4,021 | +0.558% | |
| 2026-07-20 | 25.17 | 25.17 | 25.17 | 25.17 | +0.040% | 317 | +0.516% | |
| 2026-07-17 | 25.16 | 25.16 | 25.16 | 25.16 | +0.159% | 470 | +0.556% | |
| 2026-07-16 | 25.25 | 25.35 | 25.12 | 25.12 | -0.317% | 4,415 | +0.716% | |
| 2026-07-14 | 25.30 | 25.30 | 25.20 | 25.20 | -0.395% | 615 | +0.397% | |
| 2026-07-10 | 25.30 | 25.30 | 25.30 | 25.30 | -0.020% | 198 | 0.000% | |
| 2026-07-09 | 25.27 | 25.30 | 25.22 | 25.30 | +0.437% | 2,240 | -0.020% | |
| 2026-07-08 | 25.23 | 25.27 | 25.20 | 25.20 | -0.296% | 539 | +0.417% | |
| 2026-07-07 | 25.27 | 25.27 | 25.21 | 25.27 | +0.257% | 936 | +0.119% | |
| 2026-07-06 | 25.15 | 25.27 | 25.15 | 25.20 | -0.218% | 2,209 | +0.377% | |
| 2026-07-02 | 25.20 | 25.26 | 25.20 | 25.26 | +0.040% | 907 | +0.158% | |
| 2026-07-01 | 25.21 | 25.25 | 25.21 | 25.25 | +0.598% | 577 | +0.198% | |
| 2026-06-30 | 25.10 | 25.10 | 25.10 | 25.10 | +0.031% | 247 | +0.797% | |
| 2026-06-29 | 25.08 | 25.10 | 25.00 | 25.09 | +0.771% | 4,795 | +0.829% | |
| 2026-06-25 | 25.00 | 25.00 | 24.90 | 24.90 | -0.480% | 940 | +1.606% | |
| 2026-06-24 | 25.02 | 25.02 | 25.02 | 25.02 | +0.140% | 338 | +1.119% | |
| 2026-06-23 | 25.07 | 25.07 | 24.98 | 24.98 | -0.300% | 2,041 | +1.261% | |
| 2026-06-22 | 25.06 | 25.06 | 25.06 | 25.06 | +0.040% | 441 | +0.957% | |
| 2026-06-18 | 25.05 | 25.10 | 25.05 | 25.05 | +0.000% | 2,044 | +0.998% | |
| 2026-06-17 | 25.06 | 25.06 | 25.01 | 25.05 | +0.040% | 1,711 | +0.998% | |
| 2026-06-16 | 25.10 | 25.10 | 25.04 | 25.04 | -0.239% | 301 | +1.038% | |
| 2026-06-15 | 25.09 | 25.10 | 25.09 | 25.10 | -0.476% | 411 | +0.797% | |
| 2026-06-12 | 25.03 | 25.23 | 25.00 | 25.22 | +0.759% | 1,981 | +0.317% | |
| 2026-06-11 | 25.03 | 25.03 | 25.01 | 25.03 | -0.950% | 1,100 | +1.079% | |
| 2026-06-10 | 25.29 | 25.29 | 25.27 | 25.27 | -0.040% | 340 | +0.119% | |
| 2026-06-09 | 25.20 | 25.28 | 25.10 | 25.28 | -0.040% | 1,263 | +0.079% | |
| 2026-06-08 | 25.29 | 25.29 | 25.29 | 25.29 | -0.040% | 200 | +0.040% | |
| 2026-06-05 | 25.13 | 25.30 | 25.13 | 25.30 | +0.079% | 201 | 0.000% | |
| 2026-06-04 | 25.28 | 25.28 | 25.28 | 25.28 | +0.617% | 190 | +0.079% | |
| 2026-06-03 | 25.13 | 25.13 | 25.13 | 25.13 | +0.299% | 200 | +0.697% | |
| 2026-06-02 | 25.17 | 25.17 | 25.05 | 25.05 | -0.910% | 991 | +0.998% | |
| 2026-06-01 | 25.28 | 25.30 | 25.28 | 25.28 | +0.637% | 1,932 | +0.079% | |
| 2026-05-29 | 25.33 | 25.33 | 25.10 | 25.12 | +0.480% | 1,725 | +0.717% | |
| 2026-05-28 | 25.05 | 25.12 | 25.00 | 25.00 | -0.200% | 2,650 | +1.200% | |
| 2026-05-27 | 24.97 | 25.05 | 24.97 | 25.05 | +0.394% | 639 | +0.998% | |
| 2026-05-26 | 24.95 | 24.95 | 24.95 | 24.95 | +0.937% | 300 | +1.396% | |
| 2026-05-21 | 24.87 | 24.87 | 24.72 | 24.72 | -0.643% | 910 | +2.346% | |
| 2026-05-20 | 24.82 | 24.95 | 24.70 | 24.88 | +0.603% | 3,483 | +1.688% | |
| 2026-05-19 | 24.87 | 24.87 | 24.48 | 24.73 | -0.560% | 6,651 | +2.302% | |
| 2026-05-18 | 24.62 | 24.98 | 24.62 | 24.87 | +0.688% | 9,365 | +1.729% | |
| 2026-05-15 | 24.84 | 24.84 | 24.70 | 24.70 | -2.372% | 1,145 | +2.429% | |
| 2026-05-14 | 25.11 | 25.30 | 25.11 | 25.30 | +0.397% | 8,386 | 0.000% | |
| 2026-05-13 | 25.04 | 25.20 | 25.04 | 25.20 | +0.398% | 4,710 | +0.397% | |
| 2026-05-12 | 25.13 | 25.13 | 25.09 | 25.10 | +0.320% | 1,941 | +0.797% | |
| 2026-05-11 | 25.24 | 25.24 | 25.02 | 25.02 | -0.398% | 2,682 | +1.119% | |
| 2026-05-08 | 25.10 | 25.32 | 25.10 | 25.12 | +0.080% | 4,338 | +0.717% | |
| 2026-05-07 | 25.13 | 25.23 | 25.10 | 25.10 | -0.258% | 4,155 | +0.797% | |
| 2026-05-06 | 25.16 | 25.16 | 25.08 | 25.16 | -0.337% | 1,131 | +0.536% | |
| 2026-05-05 | 25.05 | 25.25 | 25.05 | 25.25 | +0.598% | 1,220 | +0.198% | |
| 2026-05-04 | 25.00 | 25.25 | 25.00 | 25.10 | +0.601% | 3,305 | +0.797% | |
| 2026-05-01 | 25.24 | 25.24 | 24.95 | 24.95 | +0.261% | 1,578 | +1.403% | |
| 2026-04-30 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 323 | +1.668% | |
| 2026-04-29 | 24.89 | 24.89 | 24.89 | 24.89 | -0.460% | 618 | +1.668% | |
| 2026-04-28 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 2,739 | +1.200% | |
| 2026-04-27 | 24.95 | 25.25 | 24.77 | 25.00 | +1.010% | 4,467 | +1.200% | |
| 2026-04-24 | 24.73 | 24.75 | 24.73 | 24.75 | -0.202% | 967 | +2.222% | |
| 2026-04-23 | 24.66 | 24.95 | 24.65 | 24.80 | +0.202% | 3,381 | +2.016% | |
| 2026-04-22 | 24.62 | 24.75 | 24.62 | 24.75 | +0.000% | 212 | +2.222% | |
| 2026-04-21 | 24.59 | 24.75 | 24.59 | 24.75 | +0.202% | 2,595 | +2.223% | |
| 2026-04-20 | 24.70 | 24.70 | 24.56 | 24.70 | +0.203% | 3,311 | +2.429% | |
| 2026-04-17 | 24.65 | 24.70 | 24.65 | 24.65 | -0.202% | 2,007 | +2.637% | |
| 2026-04-16 | 24.60 | 24.70 | 24.52 | 24.70 | +1.646% | 849 | +2.429% | |
| 2026-04-15 | 24.60 | 24.70 | 24.30 | 24.30 | -0.816% | 4,564 | +4.115% | |
| 2026-04-14 | 24.50 | 24.50 | 24.50 | 24.50 | +0.203% | 1,004 | +3.265% | |
| 2026-04-13 | 24.67 | 24.67 | 24.45 | 24.45 | -0.202% | 225 | +3.475% | |
| 2026-04-10 | 24.31 | 24.50 | 24.31 | 24.50 | -0.810% | 744 | +3.265% | |
| 2026-04-08 | 24.66 | 24.70 | 24.35 | 24.70 | +0.202% | 2,430 | +2.429% | |
| 2026-04-07 | 24.67 | 24.73 | 24.65 | 24.65 | +0.613% | 3,145 | +2.637% | |
| 2026-04-06 | 24.48 | 24.50 | 24.48 | 24.50 | +0.410% | 681 | +3.265% | |
| 2026-04-02 | 24.40 | 24.40 | 24.40 | 24.40 | -0.408% | 1,075 | +3.689% | |
| 2026-04-01 | 24.40 | 24.50 | 24.40 | 24.50 | +0.574% | 3,783 | +3.266% | |
| 2026-03-31 | 24.50 | 24.50 | 24.36 | 24.36 | -0.368% | 1,286 | +3.859% | |
| 2026-03-30 | 24.37 | 24.45 | 24.36 | 24.45 | -0.204% | 1,150 | +3.476% | |
| 2026-03-27 | 24.40 | 24.50 | 24.40 | 24.50 | 0.000% | 1,190 | +3.266% | |
| 2026-03-26 | 24.48 | 24.50 | 24.48 | 24.50 | +0.823% | 1,304 | +3.266% | |
| 2026-03-25 | 24.30 | 24.32 | 24.30 | 24.30 | -0.205% | 883 | +4.115% | |
| 2026-03-24 | 24.43 | 24.43 | 24.35 | 24.35 | +0.123% | 506 | +3.901% | |
| 2026-03-23 | 24.32 | 24.32 | 24.32 | 24.32 | +0.281% | 345 | +4.029% | |
| 2026-03-20 | 24.50 | 24.54 | 24.25 | 24.25 | -0.259% | 1,477 | +4.321% | |
| 2026-03-19 | 24.59 | 24.59 | 24.32 | 24.32 | +0.185% | 2,619 | +4.051% | |
| 2026-03-18 | 24.45 | 24.45 | 24.25 | 24.27 | +0.082% | 2,338 | +4.244% | |
| 2026-03-17 | 24.40 | 24.40 | 24.25 | 24.25 | -0.615% | 1,925 | +4.330% | |
| 2026-03-16 | 24.41 | 24.48 | 24.40 | 24.40 | +0.329% | 2,170 | +3.689% | |
| 2026-03-13 | 24.30 | 24.35 | 24.30 | 24.32 | +0.280% | 1,416 | +4.030% | |
| 2026-03-12 | 24.48 | 24.70 | 24.25 | 24.25 | +0.214% | 20,882 | +4.321% | |
| 2026-03-11 | 24.45 | 24.45 | 24.20 | 24.20 | -0.819% | 1,890 | +4.545% | |
| 2026-03-10 | 24.40 | 24.48 | 24.40 | 24.40 | -0.164% | 3,486 | +3.689% | |
| 2026-03-09 | 24.32 | 24.50 | 24.12 | 24.44 | -0.061% | 4,363 | +3.519% | |
| 2026-03-06 | 24.43 | 24.59 | 24.32 | 24.45 | +0.140% | 2,538 | +3.455% | |
| 2026-03-05 | 24.46 | 24.50 | 24.42 | 24.42 | +0.332% | 2,322 | +3.600% | |
| 2026-03-04 | 24.49 | 24.50 | 24.34 | 24.34 | -0.612% | 3,506 | +3.944% | |
| 2026-03-03 | 24.65 | 24.65 | 24.49 | 24.49 | +0.369% | 2,232 | +3.307% | |
| 2026-03-02 | 24.41 | 24.41 | 24.37 | 24.40 | +0.164% | 3,934 | +3.689% | |
| 2026-02-27 | 24.66 | 24.66 | 24.34 | 24.36 | -0.409% | 5,663 | +3.859% | |
| 2026-02-26 | 24.48 | 24.50 | 24.45 | 24.46 | -0.326% | 5,078 | +3.434% | |
| 2026-02-25 | 24.28 | 24.61 | 24.28 | 24.54 | +0.780% | 5,182 | +3.097% | |
| 2026-02-24 | 24.38 | 24.41 | 24.32 | 24.35 | -0.205% | 3,769 | +3.901% | |
| 2026-02-23 | 24.66 | 24.66 | 24.40 | 24.40 | -0.813% | 2,934 | +3.689% | |
| 2026-02-20 | 24.33 | 24.66 | 24.33 | 24.60 | +0.820% | 13,693 | +2.846% | |
| 2026-02-19 | 24.40 | 24.40 | 24.38 | 24.40 | 0.000% | 670 | +3.689% | |
| 2026-02-18 | 24.40 | 24.40 | 24.40 | 24.40 | -0.286% | 163 | +3.689% | |
| 2026-02-17 | 24.30 | 24.47 | 24.30 | 24.47 | +0.699% | 9,239 | +3.392% | |
| 2026-02-13 | 24.23 | 24.32 | 24.15 | 24.30 | -1.619% | 8,614 | +4.115% | |
| 2026-02-12 | 24.79 | 24.82 | 24.63 | 24.70 | -0.040% | 4,397 | +2.429% | |
| 2026-02-11 | 24.76 | 24.82 | 24.55 | 24.71 | -0.563% | 12,175 | +2.388% | |
| 2026-02-10 | 24.88 | 24.88 | 24.78 | 24.85 | +0.202% | 3,670 | +1.811% | |
| 2026-02-09 | 24.76 | 24.80 | 24.72 | 24.80 | +0.047% | 2,806 | +2.016% | |
| 2026-02-06 | 24.74 | 24.79 | 24.74 | 24.79 | +0.074% | 708 | +2.064% | |
| 2026-02-05 | 24.78 | 24.79 | 24.66 | 24.77 | +0.376% | 3,065 | +2.140% | |
| 2026-02-04 | 24.68 | 24.68 | 24.68 | 24.68 | -0.093% | 148 | +2.524% | |
| 2026-02-03 | 24.65 | 24.79 | 24.65 | 24.70 | -0.201% | 4,328 | +2.429% | |
| 2026-02-02 | 24.68 | 24.75 | 24.65 | 24.75 | +0.222% | 1,880 | +2.223% | |
| 2026-01-30 | 24.79 | 24.79 | 24.70 | 24.70 | +0.796% | 1,080 | +2.450% | |
| 2026-01-29 | 24.48 | 24.50 | 24.48 | 24.50 | +0.119% | 669 | +3.265% | |
| 2026-01-27 | 24.78 | 24.78 | 24.45 | 24.47 | -1.022% | 4,178 | +3.388% | |
| 2026-01-26 | 24.62 | 24.72 | 24.62 | 24.72 | +0.056% | 1,420 | +2.331% | |
| 2026-01-23 | 24.75 | 24.75 | 24.71 | 24.71 | -0.030% | 404 | +2.388% | |
| 2026-01-22 | 24.70 | 24.75 | 24.70 | 24.72 | +0.071% | 1,972 | +2.357% | |
| 2026-01-21 | 24.75 | 24.80 | 24.58 | 24.70 | -0.202% | 3,350 | +2.429% | |
| 2026-01-20 | 24.79 | 24.89 | 24.58 | 24.75 | -0.202% | 3,776 | +2.222% | |
| 2026-01-16 | 24.80 | 24.80 | 24.80 | 24.80 | -0.040% | 369 | +2.016% | |
| 2026-01-14 | 24.90 | 25.00 | 24.81 | 24.81 | -0.161% | 4,135 | +1.975% | |
| 2026-01-13 | 24.80 | 24.85 | 24.80 | 24.85 | -0.481% | 1,535 | +1.811% | |
| 2026-01-12 | 24.83 | 24.97 | 24.81 | 24.97 | +0.685% | 980 | +1.322% | |
| 2026-01-09 | 24.82 | 24.83 | 24.80 | 24.80 | +0.207% | 2,285 | +2.016% | |
| 2026-01-08 | 24.82 | 24.83 | 24.75 | 24.75 | -0.207% | 3,138 | +2.228% | |
| 2026-01-07 | 24.80 | 24.84 | 24.80 | 24.80 | +0.243% | 5,525 | +2.016% | |
| 2026-01-06 | 24.72 | 24.80 | 24.72 | 24.74 | -0.242% | 4,595 | +2.263% | |
| 2026-01-05 | 24.60 | 24.80 | 24.60 | 24.80 | -0.483% | 5,897 | +2.016% | |
| 2026-01-02 | 24.80 | 24.92 | 24.80 | 24.92 | +0.688% | 1,675 | +1.524% | |
| 2025-12-31 | 24.75 | 24.80 | 24.75 | 24.75 | -0.024% | 1,278 | +2.222% | |
| 2025-12-30 | 24.77 | 24.80 | 24.75 | 24.76 | -0.177% | 2,071 | +2.197% | |
| 2025-12-29 | 24.80 | 24.80 | 24.80 | 24.80 | -0.201% | 638 | +2.016% | |
| 2025-12-26 | 24.64 | 24.85 | 24.64 | 24.85 | +0.445% | 6,090 | +1.811% | |
| 2025-12-22 | 24.66 | 24.75 | 24.66 | 24.74 | +0.024% | 2,682 | +2.264% | |
| 2025-12-19 | 24.71 | 24.73 | 24.71 | 24.73 | -0.065% | 597 | +2.288% | |
| 2025-12-18 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 374 | +2.222% | |
| 2025-12-16 | 24.75 | 24.75 | 24.61 | 24.75 | +0.487% | 1,173 | +2.222% | |
| 2025-12-15 | 24.70 | 24.78 | 24.63 | 24.63 | -0.283% | 9,617 | +2.720% | |
| 2025-12-12 | 24.59 | 24.70 | 24.59 | 24.70 | 0.000% | 770 | +2.429% | |
| 2025-12-11 | 24.70 | 24.70 | 24.60 | 24.70 | +0.098% | 1,278 | +2.429% | |
| 2025-12-10 | 24.26 | 24.70 | 24.26 | 24.68 | -0.098% | 2,634 | +2.530% | |
| 2025-12-09 | 24.67 | 24.70 | 24.46 | 24.70 | +0.407% | 6,069 | +2.429% | |
| 2025-12-08 | 24.61 | 24.61 | 24.60 | 24.60 | -0.324% | 550 | +2.846% | |
| 2025-12-04 | 24.61 | 24.68 | 24.61 | 24.68 | +0.142% | 592 | +2.512% | |
| 2025-12-03 | 24.61 | 24.70 | 24.61 | 24.64 | +0.224% | 2,348 | +2.658% | |
| 2025-12-02 | 24.51 | 24.59 | 24.46 | 24.59 | +0.363% | 1,602 | +2.887% | |
| 2025-12-01 | 24.70 | 24.70 | 24.43 | 24.50 | -0.402% | 658 | +3.261% | |
| 2025-11-28 | 24.37 | 24.68 | 24.37 | 24.60 | +1.235% | 427 | +2.846% | |
| 2025-11-26 | 24.23 | 24.44 | 24.21 | 24.30 | -1.619% | 2,162 | +4.115% | |
| 2025-11-25 | 24.60 | 24.77 | 24.55 | 24.70 | +1.214% | 1,715 | +2.429% | |
| 2025-11-24 | 24.58 | 24.60 | 24.40 | 24.40 | -0.164% | 3,165 | +3.672% | |
| 2025-11-21 | 24.48 | 24.58 | 24.44 | 24.44 | -0.147% | 1,143 | +3.502% | |
| 2025-11-20 | 24.21 | 24.50 | 24.20 | 24.48 | +0.328% | 3,710 | +3.350% | |
| 2025-11-19 | 24.26 | 24.40 | 24.26 | 24.40 | +0.103% | 2,974 | +3.689% | |
| 2025-11-18 | 24.38 | 24.38 | 24.38 | 24.38 | -0.090% | 441 | +3.795% | |
| 2025-11-17 | 24.43 | 24.43 | 24.40 | 24.40 | -0.825% | 904 | +3.701% | |
| 2025-11-14 | 24.60 | 24.70 | 24.60 | 24.60 | 0.000% | 3,644 | +2.846% | |
| 2025-11-13 | 24.60 | 24.85 | 24.60 | 24.60 | -0.324% | 2,168 | +2.846% | |
| 2025-11-12 | 24.68 | 24.68 | 24.68 | 24.68 | -0.684% | 204 | +2.512% | |
| 2025-11-11 | 24.97 | 24.97 | 24.81 | 24.85 | +0.607% | 955 | +1.811% | |
| 2025-11-10 | 24.45 | 24.79 | 24.45 | 24.70 | +0.641% | 4,542 | +2.429% | |
| 2025-11-07 | 24.74 | 24.74 | 24.34 | 24.54 | -0.233% | 3,246 | +3.085% | |
| 2025-11-06 | 24.70 | 24.70 | 24.55 | 24.60 | -0.405% | 2,819 | +2.846% | |
| 2025-11-05 | 24.70 | 24.70 | 24.41 | 24.70 | +0.447% | 4,121 | +2.429% | |
| 2025-11-04 | 24.70 | 24.70 | 24.51 | 24.59 | -0.122% | 915 | +2.887% | |
| 2025-11-03 | 24.50 | 24.65 | 24.47 | 24.62 | +0.449% | 1,587 | +2.762% | |
| 2025-10-31 | 24.43 | 24.54 | 24.43 | 24.51 | +0.245% | 1,321 | +3.223% | |
| 2025-10-30 | 24.34 | 24.45 | 24.34 | 24.45 | -1.392% | 209 | +3.476% | |
| 2025-10-29 | 24.30 | 24.80 | 24.30 | 24.80 | +2.038% | 3,109 | +2.036% | |
| 2025-10-28 | 24.75 | 24.75 | 23.48 | 24.30 | -1.619% | 3,585 | +4.115% | |
| 2025-10-27 | 24.68 | 24.71 | 24.65 | 24.70 | +0.407% | 5,232 | +2.429% | |
| 2025-10-24 | 24.46 | 24.68 | 24.25 | 24.60 | +1.443% | 1,860 | +2.846% | |
| 2025-10-23 | 24.55 | 24.55 | 23.80 | 24.25 | -1.463% | 19,916 | +4.330% | |
| 2025-10-22 | 24.95 | 24.95 | 24.61 | 24.61 | -0.768% | 1,284 | +2.804% | |
| 2025-10-21 | 24.75 | 24.93 | 24.70 | 24.80 | +0.204% | 4,249 | +2.014% | |
| 2025-10-20 | 24.63 | 24.75 | 24.63 | 24.75 | +1.331% | 1,655 | +2.222% | |
| 2025-10-17 | 24.93 | 24.93 | 24.43 | 24.43 | -1.829% | 10,559 | +3.582% | |
| 2025-10-16 | 24.93 | 24.98 | 24.88 | 24.88 | -0.096% | 3,027 | +1.688% | |
| 2025-10-15 | 24.75 | 24.95 | 24.75 | 24.90 | +1.104% | 2,609 | +1.590% | |
| 2025-10-13 | 24.81 | 24.83 | 24.57 | 24.63 | -0.957% | 4,254 | +2.712% | |
| 2025-10-10 | 24.87 | 24.87 | 24.87 | 24.87 | +0.302% | 1,074 | +1.729% | |
| 2025-10-09 | 24.60 | 24.93 | 24.60 | 24.80 | +0.834% | 1,711 | +2.037% | |
| 2025-10-08 | 24.94 | 24.94 | 24.59 | 24.59 | -1.245% | 2,526 | +2.887% | |
| 2025-10-07 | 24.94 | 24.94 | 24.90 | 24.90 | -0.400% | 510 | +1.606% | |
| 2025-10-06 | 24.89 | 25.00 | 24.71 | 25.00 | +0.404% | 3,051 | +1.200% | |
| 2025-10-03 | 24.90 | 24.90 | 24.75 | 24.90 | +0.146% | 5,257 | +1.608% | |
| 2025-10-02 | 24.80 | 24.94 | 24.80 | 24.86 | +0.134% | 3,547 | +1.757% | |
| 2025-10-01 | 24.86 | 24.86 | 24.80 | 24.83 | -0.080% | 2,061 | +1.893% | |
| 2025-09-30 | 24.85 | 24.91 | 24.82 | 24.85 | +0.202% | 7,184 | +1.811% | |
| 2025-09-29 | 24.85 | 24.85 | 24.80 | 24.80 | -0.116% | 6,027 | +2.016% | |
| 2025-09-26 | 24.73 | 24.83 | 24.70 | 24.83 | +0.716% | 2,649 | +1.898% | |
| 2025-09-25 | 24.66 | 24.68 | 24.65 | 24.65 | +0.009% | 3,392 | +2.627% | |
| 2025-09-24 | 24.66 | 24.66 | 24.60 | 24.65 | -0.037% | 2,737 | +2.637% | |
| 2025-09-23 | 24.60 | 24.74 | 24.50 | 24.66 | -0.528% | 3,267 | +2.599% | |
| 2025-09-22 | 24.85 | 24.85 | 24.71 | 24.79 | -0.040% | 2,335 | +2.057% | |
| 2025-09-19 | 24.80 | 24.80 | 24.77 | 24.80 | +0.121% | 300 | +2.016% | |
| 2025-09-18 | 24.77 | 24.77 | 24.77 | 24.77 | -0.019% | 262 | +2.140% | |
| 2025-09-17 | 24.77 | 24.80 | 24.77 | 24.77 | +0.060% | 1,104 | +2.120% | |
| 2025-09-16 | 24.65 | 24.80 | 24.65 | 24.76 | +0.450% | 2,964 | +2.181% | |
| 2025-09-15 | 24.75 | 24.80 | 24.65 | 24.65 | -0.609% | 1,514 | +2.641% | |
| 2025-09-12 | 24.77 | 24.80 | 24.77 | 24.80 | +0.202% | 2,817 | +2.016% | |
| 2025-09-11 | 24.65 | 24.75 | 24.65 | 24.75 | +0.610% | 1,279 | +2.222% | |
| 2025-09-09 | 24.76 | 24.80 | 24.50 | 24.60 | -0.806% | 3,257 | +2.846% | |
| 2025-09-08 | 24.76 | 24.80 | 24.73 | 24.80 | 0.000% | 3,393 | +2.016% | |
| 2025-09-05 | 24.80 | 24.80 | 24.76 | 24.80 | 0.000% | 2,248 | +2.016% | |
| 2025-09-03 | 24.85 | 24.85 | 24.80 | 24.80 | -0.201% | 11,856 | +2.016% | |
| 2025-09-02 | 24.81 | 24.85 | 24.70 | 24.85 | +0.161% | 4,942 | +1.811% | |
| 2025-08-29 | 24.81 | 24.81 | 24.81 | 24.81 | 0.000% | 330 | +1.975% | |
| 2025-08-27 | 24.86 | 24.86 | 24.71 | 24.81 | -0.297% | 2,821 | +1.975% | |
| 2025-08-26 | 24.75 | 24.88 | 24.75 | 24.88 | +0.541% | 1,823 | +1.672% | |
| 2025-08-25 | 24.72 | 24.95 | 24.72 | 24.75 | +0.121% | 2,340 | +2.222% | |
| 2025-08-22 | 24.90 | 24.90 | 24.62 | 24.72 | -1.238% | 2,694 | +2.346% | |
| 2025-08-21 | 24.72 | 25.03 | 24.72 | 25.03 | +1.300% | 10,387 | +1.079% | |
| 2025-08-20 | 24.75 | 24.75 | 24.70 | 24.71 | -0.167% | 1,636 | +2.393% | |
| 2025-08-19 | 24.75 | 24.75 | 24.75 | 24.75 | +0.177% | 677 | +2.222% | |
| 2025-08-18 | 24.72 | 24.75 | 24.59 | 24.71 | -0.015% | 1,213 | +2.403% | |
| 2025-08-15 | 24.86 | 24.88 | 24.71 | 24.71 | -1.554% | 2,005 | +2.388% | |
| 2025-08-14 | 25.08 | 25.10 | 25.08 | 25.10 | +0.360% | 602 | +0.797% | |
| 2025-08-13 | 25.00 | 25.10 | 25.00 | 25.01 | -0.040% | 2,299 | +1.160% | |
| 2025-08-12 | 25.09 | 25.10 | 25.02 | 25.02 | -0.120% | 2,130 | +1.119% | |
| 2025-08-11 | 25.10 | 25.10 | 25.04 | 25.05 | 0.000% | 3,808 | +0.998% | |
| 2025-08-08 | 25.10 | 25.10 | 25.00 | 25.05 | +0.200% | 1,910 | +0.998% | |
| 2025-08-07 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 2,226 | +1.200% | |
| 2025-08-06 | 24.95 | 25.10 | 24.95 | 25.00 | +0.280% | 5,655 | +1.200% | |
| 2025-08-05 | 24.98 | 25.00 | 24.93 | 24.93 | -0.280% | 2,035 | +1.484% | |
| 2025-08-04 | 24.96 | 25.14 | 24.93 | 25.00 | +0.161% | 18,103 | +1.200% | |
| 2025-08-01 | 24.85 | 24.96 | 24.83 | 24.96 | +0.441% | 5,209 | +1.363% | |
| 2025-07-31 | 24.73 | 24.85 | 24.73 | 24.85 | +0.202% | 4,597 | +1.811% | |
| 2025-07-30 | 24.63 | 24.80 | 24.63 | 24.80 | -0.049% | 2,234 | +2.017% | |
| 2025-07-29 | 24.68 | 24.81 | 24.68 | 24.81 | +0.801% | 1,916 | +1.967% | |
| 2025-07-28 | 24.80 | 24.80 | 24.60 | 24.61 | -0.204% | 3,462 | +2.784% | |
| 2025-07-25 | 24.67 | 24.67 | 24.67 | 24.67 | -0.535% | 238 | +2.574% | |
| 2025-07-24 | 24.44 | 24.80 | 24.35 | 24.80 | +1.422% | 1,902 | +2.025% | |
| 2025-07-23 | 24.76 | 24.77 | 24.25 | 24.45 | -1.397% | 10,191 | +3.476% | |
| 2025-07-22 | 24.82 | 24.85 | 24.80 | 24.80 | +0.219% | 2,302 | +2.031% | |
| 2025-07-21 | 24.70 | 24.80 | 24.70 | 24.74 | -0.031% | 6,040 | +2.254% | |
| 2025-07-18 | 24.75 | 24.75 | 24.68 | 24.75 | +0.324% | 1,117 | +2.222% | |
| 2025-07-17 | 24.67 | 24.67 | 24.67 | 24.67 | +0.007% | 661 | +2.554% | |
| 2025-07-16 | 24.72 | 24.72 | 24.67 | 24.67 | -0.083% | 1,122 | +2.561% | |
| 2025-07-15 | 24.71 | 24.71 | 24.67 | 24.69 | -0.099% | 1,670 | +2.476% | |
| 2025-07-14 | 24.75 | 24.75 | 24.67 | 24.71 | -0.068% | 2,047 | +2.374% | |
| 2025-07-11 | 24.67 | 24.80 | 24.67 | 24.73 | +0.068% | 3,722 | +2.304% | |
| 2025-07-10 | 24.67 | 24.75 | 24.67 | 24.71 | +0.542% | 3,196 | +2.374% | |
| 2025-07-09 | 24.73 | 24.75 | 24.58 | 24.58 | -0.409% | 6,080 | +2.929% | |
| 2025-07-08 | 24.60 | 24.87 | 24.60 | 24.68 | +0.269% | 3,913 | +2.508% | |
| 2025-07-07 | 24.65 | 24.67 | 24.61 | 24.61 | -0.142% | 1,946 | +2.783% | |
| 2025-07-03 | 24.50 | 24.65 | 24.50 | 24.65 | +0.282% | 715 | +2.637% | |
| 2025-07-02 | 24.47 | 24.60 | 24.47 | 24.58 | +0.186% | 2,202 | +2.927% | |
| 2025-06-30 | 24.50 | 24.54 | 24.50 | 24.54 | -0.264% | 242 | +3.118% | |
| 2025-06-27 | 24.60 | 24.60 | 24.60 | 24.60 | +0.452% | 1,700 | +2.846% | |
| 2025-06-26 | 24.60 | 24.60 | 24.47 | 24.49 | -0.044% | 6,048 | +3.310% | |
| 2025-06-25 | 24.53 | 24.53 | 24.50 | 24.50 | -0.609% | 647 | +3.265% | |
| 2025-06-24 | 24.50 | 24.69 | 24.34 | 24.65 | +0.028% | 7,824 | +2.637% | |
| 2025-06-23 | 24.36 | 24.74 | 24.36 | 24.64 | +1.251% | 7,307 | +2.666% | |
| 2025-06-20 | 24.34 | 24.34 | 24.34 | 24.34 | +1.122% | 104 | +3.951% | |
| 2025-06-18 | 24.07 | 24.07 | 24.07 | 24.07 | -0.634% | 508 | +5.117% | |
| 2025-06-17 | 24.42 | 24.42 | 23.87 | 24.22 | -1.013% | 2,729 | +4.450% | |
| 2025-06-12 | 24.36 | 24.47 | 24.26 | 24.47 | +0.616% | 1,879 | +3.392% | |
| 2025-06-11 | 24.32 | 24.32 | 24.32 | 24.32 | +0.247% | 406 | +4.030% | |
| 2025-06-09 | 24.26 | 24.26 | 24.26 | 24.26 | +0.248% | 183 | +4.287% | |
| 2025-06-06 | 24.27 | 24.27 | 24.20 | 24.20 | -0.446% | 858 | +4.545% | |
| 2025-06-05 | 24.25 | 24.31 | 24.20 | 24.31 | +0.258% | 1,063 | +4.079% | |
| 2025-06-04 | 24.20 | 24.25 | 24.20 | 24.25 | +0.076% | 643 | +4.348% | |
| 2025-06-03 | 24.20 | 24.25 | 24.20 | 24.23 | +0.113% | 4,876 | +4.427% | |
| 2025-05-30 | 24.20 | 24.20 | 24.20 | 24.20 | +1.255% | 501 | +4.545% | |
| 2025-05-27 | 23.85 | 23.90 | 23.85 | 23.90 | +0.844% | 618 | +5.858% | |
| 2025-05-23 | 23.87 | 23.87 | 23.00 | 23.70 | -1.729% | 3,535 | +6.751% | |
| 2025-05-22 | 24.14 | 24.14 | 24.12 | 24.12 | -0.058% | 751 | +4.905% | |
| 2025-05-21 | 24.13 | 24.13 | 24.13 | 24.13 | +0.005% | 400 | +4.844% | |
| 2025-05-20 | 24.13 | 24.14 | 24.13 | 24.13 | -0.248% | 1,264 | +4.849% | |
| 2025-05-19 | 24.19 | 24.19 | 24.19 | 24.19 | +0.499% | 212 | +4.589% | |
| 2025-05-16 | 24.02 | 24.20 | 24.02 | 24.07 | +0.292% | 1,664 | +5.110% | |
| 2025-05-15 | 24.00 | 24.00 | 24.00 | 24.00 | -2.041% | 407 | +5.417% | |
| 2025-05-14 | 24.50 | 24.50 | 24.44 | 24.50 | +0.245% | 4,579 | +3.265% | |
| 2025-05-13 | 24.37 | 24.52 | 24.37 | 24.44 | -0.191% | 4,676 | +3.519% | |
| 2025-05-12 | 24.35 | 24.49 | 24.25 | 24.49 | +0.976% | 1,185 | +3.321% | |
| 2025-05-08 | 24.25 | 24.38 | 24.25 | 24.25 | -0.041% | 4,441 | +4.330% | |
| 2025-05-07 | 24.15 | 24.38 | 24.09 | 24.26 | +0.041% | 3,341 | +4.287% | |
| 2025-05-06 | 24.25 | 24.25 | 24.25 | 24.25 | +0.622% | 434 | +4.330% | |
| 2025-05-05 | 24.05 | 24.21 | 24.05 | 24.10 | +0.166% | 2,343 | +4.979% | |
| 2025-05-02 | 23.92 | 24.10 | 23.92 | 24.06 | +0.209% | 1,616 | +5.153% | |
| 2025-05-01 | 24.00 | 24.08 | 24.00 | 24.01 | +0.544% | 1,480 | +5.373% | |
| 2025-04-30 | 23.88 | 23.88 | 23.88 | 23.88 | 0.000% | 1,749 | +5.946% | |
| 2025-04-29 | 23.90 | 24.00 | 23.88 | 23.88 | -0.042% | 2,972 | +5.946% | |
| 2025-04-28 | 23.99 | 24.44 | 23.80 | 23.89 | -0.375% | 5,354 | +5.902% | |
| 2025-04-25 | 24.00 | 24.00 | 23.97 | 23.98 | -0.083% | 2,663 | +5.505% | |
| 2025-04-24 | 23.90 | 24.24 | 23.78 | 24.00 | -1.031% | 3,290 | +5.417% | |
| 2025-04-23 | 24.28 | 24.37 | 24.25 | 24.25 | +0.041% | 1,007 | +4.330% | |
| 2025-04-22 | 24.22 | 24.24 | 24.22 | 24.24 | -1.262% | 373 | +4.373% | |
| 2025-04-21 | 24.55 | 24.55 | 24.55 | 24.55 | +1.278% | 366 | +3.055% | |
| 2025-04-17 | 24.10 | 24.24 | 24.00 | 24.24 | -0.041% | 1,036 | +4.373% | |
| 2025-04-16 | 24.28 | 24.52 | 24.25 | 24.25 | 0.000% | 1,301 | +4.330% | |
| 2025-04-15 | 24.25 | 24.55 | 24.25 | 24.25 | -0.434% | 4,479 | +4.330% | |
| 2025-04-14 | 24.27 | 24.60 | 24.25 | 24.36 | +0.394% | 3,853 | +3.877% | |
| 2025-04-11 | 24.37 | 24.37 | 24.26 | 24.26 | -0.897% | 713 | +4.287% | |
| 2025-04-10 | 24.48 | 24.48 | 24.48 | 24.48 | +0.326% | 1,124 | +3.352% | |
| 2025-04-09 | 24.28 | 24.47 | 24.28 | 24.40 | -0.408% | 1,155 | +3.689% | |
| 2025-04-08 | 24.22 | 24.50 | 24.22 | 24.50 | +0.989% | 341 | +3.265% | |
| 2025-04-07 | 24.03 | 24.87 | 24.03 | 24.26 | -0.411% | 1,368 | +4.287% | |
| 2025-04-04 | 24.48 | 24.50 | 24.36 | 24.36 | -1.335% | 1,376 | +3.859% | |
| 2025-04-03 | 24.71 | 24.73 | 24.58 | 24.69 | -0.332% | 1,806 | +2.472% | |
| 2025-04-02 | 24.71 | 24.77 | 24.71 | 24.77 | -0.394% | 352 | +2.132% | |
| 2025-04-01 | 24.85 | 24.87 | 24.85 | 24.87 | +0.080% | 390 | +1.729% | |
| 2025-03-31 | 24.85 | 24.85 | 24.84 | 24.85 | +0.404% | 629 | +1.811% | |
| 2025-03-28 | 24.84 | 24.85 | 24.75 | 24.75 | -0.345% | 426 | +2.222% | |
| 2025-03-27 | 24.90 | 24.90 | 24.84 | 24.84 | -0.219% | 945 | +1.870% | |
| 2025-03-26 | 24.85 | 24.89 | 24.85 | 24.89 | +0.121% | 814 | +1.647% | |
| 2025-03-25 | 24.90 | 24.90 | 24.74 | 24.86 | -0.080% | 2,909 | +1.770% | |
| 2025-03-24 | 24.83 | 24.95 | 24.83 | 24.88 | +0.201% | 5,308 | +1.688% | |
| 2025-03-21 | 24.83 | 24.83 | 24.83 | 24.83 | +0.202% | 200 | +1.893% | |
| 2025-03-20 | 24.82 | 24.82 | 24.77 | 24.78 | 0.000% | 812 | +2.098% |