MBIN
Merchants Bancorp Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:55:21 AM EDT
49.86USD-0.180%(-0.09)44,854
49.69Bid49.96Ask0.27SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
49.47USD-0.961%(-0.48)
MBIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.02 | 50.02 | 49.30 | 49.86 | -0.180% | 44,854 | 0.000% | |
| 2026-10-02 | 49.96 | 51.52 | 49.61 | 49.95 | +0.868% | 149,134 | -0.180% | |
| 2026-10-01 | 48.68 | 49.59 | 48.01 | 49.52 | +1.144% | 191,934 | +0.687% | |
| 2026-09-30 | 49.72 | 49.72 | 48.51 | 48.96 | -1.310% | 192,788 | +1.838% | |
| 2026-09-29 | 51.40 | 51.48 | 49.59 | 49.61 | -3.763% | 150,803 | +0.504% | |
| 2026-09-28 | 51.94 | 52.14 | 51.46 | 51.55 | -1.056% | 111,388 | -3.278% | |
| 2026-09-25 | 52.29 | 52.80 | 51.99 | 52.10 | -0.249% | 148,593 | -4.299% | |
| 2026-09-24 | 51.34 | 52.35 | 51.09 | 52.23 | +1.674% | 137,060 | -4.538% | |
| 2026-09-23 | 51.71 | 52.29 | 51.14 | 51.37 | -1.477% | 117,778 | -2.939% | |
| 2026-09-22 | 52.58 | 52.97 | 51.70 | 52.14 | -0.401% | 150,170 | -4.373% | |
| 2026-09-21 | 52.33 | 52.57 | 51.90 | 52.35 | +0.538% | 176,842 | -4.756% | |
| 2026-09-18 | 51.43 | 52.35 | 50.90 | 52.07 | +0.579% | 1,214,393 | -4.244% | |
| 2026-09-17 | 53.22 | 53.22 | 51.68 | 51.77 | -1.634% | 223,553 | -3.689% | |
| 2026-09-16 | 53.04 | 53.09 | 51.62 | 52.63 | -0.416% | 220,566 | -5.263% | |
| 2026-09-15 | 53.07 | 53.80 | 52.33 | 52.85 | -0.546% | 315,515 | -5.658% | Div $0.110 |
| 2026-09-14 | 53.16 | 54.10 | 52.46 | 53.14 | -0.019% | 144,591 | -6.172% | |
| 2026-09-11 | 53.48 | 55.08 | 52.72 | 53.15 | +0.321% | 148,722 | -6.190% | |
| 2026-09-10 | 52.53 | 53.85 | 52.10 | 52.98 | +0.991% | 157,501 | -5.889% | |
| 2026-09-09 | 52.43 | 53.26 | 51.48 | 52.46 | -0.832% | 197,304 | -4.956% | |
| 2026-09-08 | 52.94 | 53.34 | 52.31 | 52.90 | +0.418% | 291,032 | -5.747% | |
| 2026-09-04 | 52.17 | 53.08 | 52.01 | 52.68 | +0.152% | 156,087 | -5.353% | |
| 2026-09-03 | 53.00 | 53.84 | 52.50 | 52.60 | +0.076% | 196,847 | -5.209% | |
| 2026-09-02 | 52.15 | 54.48 | 51.79 | 52.56 | +1.585% | 297,431 | -5.137% | |
| 2026-09-01 | 52.42 | 52.84 | 51.49 | 51.74 | -1.710% | 206,161 | -3.634% | |
| 2026-08-31 | 53.60 | 53.60 | 52.51 | 52.64 | -1.442% | 115,169 | -5.281% | |
| 2026-08-28 | 53.26 | 53.87 | 52.94 | 53.41 | +0.282% | 125,909 | -6.647% | |
| 2026-08-27 | 53.19 | 53.65 | 52.53 | 53.26 | -0.449% | 102,441 | -6.384% | |
| 2026-08-26 | 53.84 | 54.22 | 53.37 | 53.50 | +0.019% | 130,171 | -6.804% | |
| 2026-08-25 | 54.49 | 54.88 | 53.26 | 53.49 | -1.091% | 114,383 | -6.786% | |
| 2026-08-24 | 54.53 | 55.01 | 53.79 | 54.08 | -1.115% | 120,006 | -7.803% | |
| 2026-08-21 | 54.79 | 54.81 | 53.95 | 54.69 | +1.035% | 212,570 | -8.832% | |
| 2026-08-20 | 53.26 | 54.30 | 52.72 | 54.13 | +1.178% | 139,815 | -7.888% | |
| 2026-08-19 | 54.72 | 55.99 | 53.44 | 53.50 | -1.654% | 155,377 | -6.804% | |
| 2026-08-18 | 54.74 | 55.05 | 54.12 | 54.40 | -0.257% | 133,474 | -8.346% | |
| 2026-08-17 | 54.47 | 54.99 | 54.09 | 54.54 | -0.620% | 109,465 | -8.581% | |
| 2026-08-14 | 55.27 | 55.61 | 54.79 | 54.88 | -0.849% | 93,759 | -9.147% | |
| 2026-08-13 | 55.16 | 55.55 | 54.88 | 55.35 | +0.912% | 197,185 | -9.919% | |
| 2026-08-12 | 54.59 | 55.09 | 53.59 | 54.85 | +0.744% | 135,807 | -9.098% | |
| 2026-08-11 | 54.01 | 55.00 | 53.69 | 54.45 | +0.805% | 246,891 | -8.421% | |
| 2026-08-10 | 53.70 | 54.79 | 53.21 | 54.01 | -0.442% | 140,579 | -7.684% | |
| 2026-08-07 | 53.86 | 54.67 | 52.89 | 54.25 | +0.351% | 140,976 | -8.092% | |
| 2026-08-06 | 55.96 | 55.96 | 53.73 | 54.06 | -2.682% | 128,602 | -7.769% | |
| 2026-08-05 | 55.92 | 56.02 | 55.35 | 55.55 | -0.090% | 101,758 | -10.243% | |
| 2026-08-04 | 55.53 | 56.00 | 54.95 | 55.60 | -0.215% | 172,981 | -10.324% | |
| 2026-08-03 | 55.94 | 56.72 | 55.46 | 55.72 | +0.979% | 184,657 | -10.517% | |
| 2026-07-31 | 55.32 | 56.07 | 54.45 | 55.18 | -0.594% | 222,061 | -9.641% | |
| 2026-07-30 | 54.07 | 55.59 | 53.47 | 55.51 | +2.266% | 279,473 | -10.178% | |
| 2026-07-29 | 51.42 | 56.87 | 50.99 | 54.28 | +11.298% | 407,658 | -8.143% | |
| 2026-07-28 | 48.67 | 49.41 | 47.98 | 48.77 | +0.827% | 117,198 | +2.235% | |
| 2026-07-27 | 48.25 | 49.47 | 48.04 | 48.37 | +1.426% | 103,582 | +3.080% | |
| 2026-07-24 | 46.95 | 47.93 | 46.37 | 47.69 | +2.186% | 143,707 | +4.550% | |
| 2026-07-23 | 47.47 | 47.72 | 46.10 | 46.67 | -3.033% | 208,336 | +6.835% | |
| 2026-07-22 | 48.79 | 48.85 | 47.22 | 48.13 | -1.715% | 163,215 | +3.594% | |
| 2026-07-21 | 49.01 | 49.70 | 48.38 | 48.97 | +0.123% | 210,832 | +1.817% | |
| 2026-07-20 | 49.36 | 49.66 | 48.39 | 48.91 | -1.609% | 144,163 | +1.942% | |
| 2026-07-17 | 49.95 | 50.56 | 49.54 | 49.71 | -1.193% | 175,409 | +0.302% | |
| 2026-07-16 | 49.67 | 51.31 | 49.45 | 50.31 | +1.616% | 225,561 | -0.894% | |
| 2026-07-15 | 48.61 | 49.74 | 48.08 | 49.51 | +1.914% | 120,646 | +0.707% | |
| 2026-07-14 | 47.84 | 48.72 | 47.67 | 48.58 | +1.909% | 118,023 | +2.635% | |
| 2026-07-13 | 48.09 | 48.64 | 47.63 | 47.67 | -0.729% | 108,781 | +4.594% | |
| 2026-07-10 | 47.61 | 48.26 | 47.42 | 48.02 | +0.502% | 84,489 | +3.832% | |
| 2026-07-09 | 46.91 | 47.97 | 46.77 | 47.78 | +2.400% | 103,929 | +4.353% | |
| 2026-07-08 | 47.13 | 47.46 | 46.34 | 46.66 | -1.686% | 137,358 | +6.858% | |
| 2026-07-07 | 48.04 | 48.88 | 47.44 | 47.46 | -0.919% | 160,743 | +5.057% | |
| 2026-07-06 | 48.76 | 49.54 | 47.61 | 47.90 | -1.884% | 146,076 | +4.092% | |
| 2026-07-02 | 50.15 | 50.33 | 48.48 | 48.82 | -1.889% | 145,048 | +2.130% | |
| 2026-07-01 | 49.28 | 50.39 | 48.30 | 49.76 | -0.480% | 215,197 | +0.201% | |
| 2026-06-30 | 50.42 | 51.47 | 49.86 | 50.00 | -0.715% | 258,946 | -0.280% | |
| 2026-06-29 | 49.48 | 50.45 | 48.77 | 50.36 | +0.700% | 223,338 | -0.993% | |
| 2026-06-26 | 50.24 | 50.82 | 49.45 | 50.01 | +0.020% | 742,299 | -0.300% | |
| 2026-06-25 | 50.02 | 50.84 | 49.81 | 50.00 | -0.080% | 375,218 | -0.280% | |
| 2026-06-24 | 49.84 | 50.55 | 49.84 | 50.04 | +0.361% | 251,957 | -0.360% | |
| 2026-06-23 | 49.57 | 50.21 | 49.37 | 49.86 | +0.727% | 141,793 | 0.000% | |
| 2026-06-22 | 49.09 | 50.19 | 48.81 | 49.50 | +0.835% | 166,373 | +0.727% | |
| 2026-06-18 | 49.28 | 49.93 | 48.86 | 49.09 | +0.636% | 341,374 | +1.569% | |
| 2026-06-17 | 49.61 | 50.00 | 48.08 | 48.78 | -1.831% | 145,326 | +2.214% | |
| 2026-06-16 | 49.61 | 50.55 | 49.52 | 49.69 | +1.058% | 106,247 | +0.342% | |
| 2026-06-15 | 50.11 | 51.00 | 48.99 | 49.17 | -1.876% | 120,144 | +1.403% | Div $0.110 |
| 2026-06-12 | 49.84 | 50.39 | 49.63 | 50.11 | +1.110% | 138,373 | -0.499% | |
| 2026-06-11 | 50.06 | 51.00 | 49.29 | 49.56 | -0.081% | 95,977 | +0.605% | |
| 2026-06-10 | 49.33 | 49.99 | 48.42 | 49.60 | +1.390% | 122,140 | +0.524% | |
| 2026-06-09 | 48.40 | 50.00 | 48.40 | 48.92 | +1.557% | 104,647 | +1.922% | |
| 2026-06-08 | 47.54 | 48.67 | 47.46 | 48.17 | +1.389% | 85,363 | +3.508% | |
| 2026-06-05 | 47.50 | 48.31 | 47.05 | 47.51 | -0.398% | 134,581 | +4.946% | |
| 2026-06-04 | 46.14 | 47.84 | 45.87 | 47.70 | +4.697% | 146,015 | +4.528% | |
| 2026-06-03 | 46.54 | 46.69 | 45.46 | 45.56 | -2.878% | 81,055 | +9.438% | |
| 2026-06-02 | 46.05 | 47.04 | 45.99 | 46.91 | +1.317% | 85,134 | +6.289% | |
| 2026-06-01 | 46.73 | 47.19 | 45.58 | 46.30 | -1.782% | 137,608 | +7.689% | |
| 2026-05-29 | 47.32 | 48.00 | 46.47 | 47.14 | -0.507% | 107,725 | +5.770% | |
| 2026-05-28 | 46.51 | 47.38 | 45.93 | 47.38 | +1.434% | 82,620 | +5.234% | |
| 2026-05-27 | 47.08 | 47.58 | 46.49 | 46.71 | -0.150% | 84,521 | +6.744% | |
| 2026-05-26 | 46.18 | 46.81 | 46.01 | 46.78 | +1.718% | 94,884 | +6.584% | |
| 2026-05-22 | 46.84 | 46.99 | 45.95 | 45.99 | -1.182% | 78,681 | +8.415% | |
| 2026-05-21 | 45.67 | 47.00 | 45.12 | 46.54 | +1.108% | 137,471 | +7.134% | |
| 2026-05-20 | 44.93 | 46.39 | 44.55 | 46.03 | +3.045% | 140,599 | +8.321% | |
| 2026-05-19 | 44.83 | 45.28 | 44.52 | 44.67 | -1.041% | 95,276 | +11.619% | |
| 2026-05-18 | 44.31 | 45.28 | 44.31 | 45.14 | +1.735% | 106,961 | +10.456% | |
| 2026-05-15 | 44.90 | 44.99 | 44.19 | 44.37 | -1.531% | 95,924 | +12.373% | |
| 2026-05-14 | 45.36 | 46.05 | 44.94 | 45.06 | -0.044% | 166,107 | +10.652% | |
| 2026-05-13 | 45.46 | 46.28 | 44.71 | 45.08 | -1.335% | 129,946 | +10.603% | |
| 2026-05-12 | 45.82 | 45.98 | 44.58 | 45.69 | -0.218% | 116,998 | +9.127% | |
| 2026-05-11 | 46.33 | 46.75 | 45.40 | 45.79 | -1.166% | 110,923 | +8.888% | |
| 2026-05-08 | 46.77 | 47.48 | 45.91 | 46.33 | -0.983% | 149,814 | +7.619% | |
| 2026-05-07 | 46.72 | 47.44 | 46.37 | 46.79 | +0.257% | 133,420 | +6.561% | |
| 2026-05-06 | 46.86 | 47.26 | 45.40 | 46.67 | +0.669% | 123,959 | +6.835% | |
| 2026-05-05 | 46.18 | 46.87 | 45.89 | 46.36 | +0.980% | 142,801 | +7.550% | |
| 2026-05-04 | 46.20 | 46.84 | 45.59 | 45.91 | -1.481% | 115,951 | +8.604% | |
| 2026-05-01 | 46.63 | 48.02 | 46.10 | 46.60 | +0.129% | 166,805 | +6.996% | |
| 2026-04-30 | 45.12 | 46.88 | 45.12 | 46.54 | +3.422% | 237,584 | +7.134% | |
| 2026-04-29 | 49.50 | 49.81 | 44.89 | 45.00 | -9.329% | 319,678 | +10.800% | |
| 2026-04-28 | 49.59 | 50.20 | 49.22 | 49.63 | -0.301% | 203,710 | +0.463% | |
| 2026-04-27 | 48.91 | 50.10 | 48.88 | 49.78 | +1.675% | 105,483 | +0.161% | |
| 2026-04-24 | 49.54 | 49.70 | 48.87 | 48.96 | -1.509% | 177,310 | +1.838% | |
| 2026-04-23 | 49.43 | 50.00 | 49.25 | 49.71 | +0.566% | 108,532 | +0.302% | |
| 2026-04-22 | 49.45 | 49.98 | 49.14 | 49.43 | +0.101% | 127,899 | +0.870% | |
| 2026-04-21 | 50.00 | 50.26 | 48.50 | 49.38 | -1.022% | 185,688 | +0.972% | |
| 2026-04-20 | 48.89 | 49.97 | 48.89 | 49.89 | +2.004% | 167,063 | -0.060% | |
| 2026-04-17 | 47.75 | 49.33 | 47.30 | 48.91 | +3.821% | 176,401 | +1.942% | |
| 2026-04-16 | 46.66 | 47.32 | 46.19 | 47.11 | +0.534% | 137,797 | +5.837% | |
| 2026-04-15 | 47.33 | 47.67 | 45.35 | 46.86 | -1.389% | 271,357 | +6.402% | |
| 2026-04-14 | 47.76 | 47.97 | 47.13 | 47.52 | -0.503% | 295,818 | +4.924% | |
| 2026-04-13 | 47.09 | 47.79 | 46.03 | 47.76 | +1.144% | 99,404 | +4.397% | |
| 2026-04-10 | 47.44 | 47.48 | 46.78 | 47.22 | -0.673% | 110,026 | +5.591% | |
| 2026-04-09 | 46.09 | 47.68 | 45.59 | 47.54 | +2.723% | 371,289 | +4.880% | |
| 2026-04-08 | 46.22 | 47.00 | 46.21 | 46.28 | +1.871% | 186,037 | +7.736% | |
| 2026-04-07 | 44.43 | 45.57 | 44.43 | 45.43 | +1.338% | 156,059 | +9.751% | |
| 2026-04-06 | 44.27 | 44.98 | 44.19 | 44.83 | +0.764% | 103,312 | +11.220% | |
| 2026-04-02 | 43.17 | 44.74 | 41.30 | 44.49 | +0.520% | 166,381 | +12.070% | |
| 2026-04-01 | 43.16 | 44.47 | 42.88 | 44.26 | +3.146% | 179,015 | +12.653% | |
| 2026-03-31 | 42.71 | 43.18 | 42.02 | 42.91 | +0.965% | 215,483 | +16.197% | |
| 2026-03-30 | 42.60 | 42.98 | 42.19 | 42.50 | +0.544% | 187,385 | +17.318% | |
| 2026-03-27 | 42.91 | 43.24 | 42.21 | 42.27 | -2.153% | 162,393 | +17.956% | |
| 2026-03-26 | 42.64 | 43.32 | 42.51 | 43.20 | +0.605% | 124,816 | +15.417% | |
| 2026-03-25 | 43.15 | 43.31 | 42.63 | 42.94 | +0.609% | 134,040 | +16.116% | |
| 2026-03-24 | 41.28 | 43.66 | 41.09 | 42.68 | +2.399% | 243,710 | +16.823% | |
| 2026-03-23 | 42.33 | 42.97 | 41.50 | 41.68 | +1.190% | 190,792 | +19.626% | |
| 2026-03-20 | 41.90 | 41.99 | 41.10 | 41.19 | -1.365% | 570,361 | +21.049% | |
| 2026-03-19 | 41.25 | 42.15 | 40.97 | 41.76 | +0.845% | 232,000 | +19.397% | |
| 2026-03-18 | 41.44 | 42.14 | 41.34 | 41.41 | -1.240% | 275,979 | +20.406% | |
| 2026-03-17 | 42.22 | 42.95 | 41.88 | 41.93 | +0.263% | 308,092 | +18.912% | |
| 2026-03-16 | 41.93 | 42.74 | 41.74 | 41.82 | +0.384% | 206,916 | +19.225% | |
| 2026-03-13 | 42.70 | 43.16 | 41.63 | 41.66 | -1.420% | 212,677 | +19.683% | Div $0.110 |
| 2026-03-12 | 41.03 | 42.68 | 41.03 | 42.26 | +0.523% | 238,453 | +17.984% | |
| 2026-03-11 | 41.45 | 42.32 | 41.35 | 42.04 | +0.358% | 170,501 | +18.601% | |
| 2026-03-10 | 41.82 | 42.97 | 41.77 | 41.89 | -0.048% | 257,084 | +19.026% | |
| 2026-03-09 | 40.95 | 42.09 | 40.08 | 41.91 | +0.915% | 299,592 | +18.969% | |
| 2026-03-06 | 40.66 | 41.62 | 40.18 | 41.53 | -0.575% | 267,600 | +20.058% | |
| 2026-03-05 | 41.91 | 42.36 | 41.51 | 41.77 | -1.683% | 204,257 | +19.368% | |
| 2026-03-04 | 43.58 | 43.70 | 42.41 | 42.48 | -1.312% | 208,210 | +17.359% | |
| 2026-03-03 | 41.98 | 43.27 | 40.98 | 43.05 | -0.715% | 223,336 | +15.819% | |
| 2026-03-02 | 42.03 | 43.91 | 41.54 | 43.36 | +2.554% | 268,768 | +14.991% | |
| 2026-02-27 | 43.36 | 43.41 | 41.78 | 42.28 | -3.822% | 305,196 | +17.928% | |
| 2026-02-26 | 43.33 | 44.29 | 43.00 | 43.96 | +1.548% | 222,097 | +13.421% | |
| 2026-02-25 | 43.00 | 43.36 | 42.69 | 43.29 | +1.691% | 190,910 | +15.177% | |
| 2026-02-24 | 43.12 | 43.21 | 42.40 | 42.57 | -1.527% | 232,503 | +17.125% | |
| 2026-02-23 | 45.18 | 45.29 | 42.68 | 43.23 | -4.633% | 260,728 | +15.337% | |
| 2026-02-20 | 45.95 | 45.98 | 44.68 | 45.33 | +0.622% | 301,959 | +9.993% | |
| 2026-02-19 | 46.09 | 46.44 | 44.24 | 45.05 | -3.014% | 320,089 | +10.677% | |
| 2026-02-18 | 47.16 | 47.68 | 46.08 | 46.45 | -1.672% | 352,803 | +7.341% | |
| 2026-02-17 | 47.73 | 48.50 | 47.12 | 47.24 | -0.819% | 300,435 | +5.546% | |
| 2026-02-13 | 47.11 | 47.85 | 46.17 | 47.63 | +0.826% | 373,398 | +4.682% | |
| 2026-02-12 | 47.19 | 48.26 | 46.70 | 47.24 | +1.460% | 522,297 | +5.546% | |
| 2026-02-11 | 46.51 | 47.09 | 45.81 | 46.56 | +0.518% | 606,673 | +7.088% | |
| 2026-02-10 | 44.74 | 46.50 | 44.63 | 46.32 | +2.796% | 5,334,697 | +7.642% | |
| 2026-02-09 | 45.03 | 45.94 | 44.14 | 45.06 | +6.073% | 1,355,295 | +10.652% | |
| 2026-02-06 | 42.27 | 42.98 | 41.31 | 42.48 | +0.735% | 163,449 | +17.373% | |
| 2026-02-05 | 42.76 | 42.91 | 41.37 | 42.17 | -1.380% | 265,663 | +18.236% | |
| 2026-02-04 | 42.63 | 43.41 | 42.50 | 42.76 | +1.688% | 220,910 | +16.604% | |
| 2026-02-03 | 42.57 | 43.17 | 41.46 | 42.05 | -1.384% | 239,881 | +18.573% | |
| 2026-02-02 | 41.87 | 43.70 | 41.16 | 42.64 | +2.846% | 287,280 | +16.932% | |
| 2026-01-30 | 40.37 | 42.30 | 40.01 | 41.46 | +2.522% | 322,138 | +20.260% | |
| 2026-01-29 | 37.31 | 41.00 | 37.17 | 40.44 | +15.708% | 500,678 | +23.294% | |
| 2026-01-28 | 35.37 | 35.63 | 34.76 | 34.95 | -1.062% | 280,769 | +42.661% | |
| 2026-01-27 | 35.32 | 35.59 | 35.04 | 35.33 | -0.099% | 273,774 | +41.146% | |
| 2026-01-26 | 34.83 | 35.51 | 34.51 | 35.36 | +1.434% | 76,117 | +41.007% | |
| 2026-01-23 | 36.13 | 36.13 | 34.66 | 34.86 | -4.257% | 121,207 | +43.029% | |
| 2026-01-22 | 36.01 | 36.82 | 35.94 | 36.41 | +1.875% | 108,732 | +36.940% | |
| 2026-01-21 | 34.59 | 36.08 | 34.36 | 35.74 | +4.138% | 123,420 | +39.508% | |
| 2026-01-20 | 34.71 | 34.91 | 34.27 | 34.32 | -2.969% | 76,526 | +45.280% | |
| 2026-01-16 | 35.60 | 35.93 | 35.18 | 35.37 | -0.813% | 125,473 | +40.967% | |
| 2026-01-15 | 35.30 | 35.97 | 35.30 | 35.66 | +1.249% | 63,618 | +39.821% | |
| 2026-01-14 | 34.72 | 35.34 | 34.48 | 35.22 | +1.821% | 107,850 | +41.567% | |
| 2026-01-13 | 34.80 | 34.92 | 34.43 | 34.59 | -0.718% | 55,112 | +44.146% | |
| 2026-01-12 | 35.66 | 35.85 | 34.74 | 34.84 | -2.871% | 88,671 | +43.111% | |
| 2026-01-09 | 35.98 | 36.21 | 35.29 | 35.87 | +0.056% | 117,607 | +39.002% | |
| 2026-01-08 | 34.49 | 36.09 | 34.49 | 35.85 | +3.091% | 150,286 | +39.079% | |
| 2026-01-07 | 35.11 | 35.11 | 34.36 | 34.77 | -1.375% | 128,838 | +43.379% | |
| 2026-01-06 | 34.29 | 35.68 | 34.10 | 35.26 | +2.292% | 139,005 | +41.407% | |
| 2026-01-05 | 33.04 | 34.70 | 32.84 | 34.47 | +3.888% | 144,799 | +44.648% | |
| 2026-01-02 | 34.00 | 34.31 | 33.06 | 33.18 | -2.584% | 165,065 | +50.271% | |
| 2025-12-31 | 33.73 | 34.23 | 32.90 | 34.06 | +1.158% | 416,333 | +46.389% | |
| 2025-12-30 | 33.29 | 33.77 | 33.01 | 33.67 | +0.718% | 140,671 | +48.084% | |
| 2025-12-29 | 33.74 | 34.01 | 33.41 | 33.43 | -0.860% | 212,554 | +49.147% | |
| 2025-12-26 | 33.74 | 33.88 | 33.46 | 33.72 | -0.384% | 97,862 | +47.865% | |
| 2025-12-24 | 33.63 | 34.20 | 33.28 | 33.85 | +0.624% | 73,015 | +47.297% | |
| 2025-12-23 | 34.78 | 35.04 | 33.53 | 33.64 | -3.913% | 222,093 | +48.216% | |
| 2025-12-22 | 34.92 | 35.35 | 33.87 | 35.01 | -0.285% | 293,089 | +42.416% | |
| 2025-12-19 | 36.31 | 36.45 | 34.65 | 35.11 | -3.623% | 250,704 | +42.011% | |
| 2025-12-18 | 36.49 | 36.65 | 36.20 | 36.43 | +0.635% | 119,099 | +36.865% | |
| 2025-12-17 | 36.71 | 37.11 | 36.17 | 36.20 | -1.630% | 211,591 | +37.735% | |
| 2025-12-16 | 36.83 | 37.36 | 36.26 | 36.80 | +0.218% | 215,334 | +35.489% | |
| 2025-12-15 | 36.03 | 36.82 | 36.03 | 36.72 | +1.352% | 133,861 | +35.784% | Div $0.100 |
| 2025-12-12 | 36.22 | 36.30 | 35.70 | 36.23 | +0.751% | 171,231 | +37.621% | |
| 2025-12-11 | 35.64 | 36.13 | 35.33 | 35.96 | +0.955% | 122,148 | +38.654% | |
| 2025-12-10 | 34.51 | 35.73 | 34.51 | 35.62 | +2.814% | 291,539 | +39.978% | |
| 2025-12-09 | 34.36 | 34.70 | 34.23 | 34.65 | +1.212% | 165,354 | +43.917% | |
| 2025-12-08 | 34.45 | 34.59 | 33.88 | 34.23 | -0.465% | 131,922 | +45.662% | |
| 2025-12-05 | 34.52 | 35.59 | 34.19 | 34.39 | -0.693% | 366,554 | +44.984% | |
| 2025-12-04 | 34.19 | 34.76 | 34.19 | 34.63 | +0.493% | 137,961 | +43.979% | |
| 2025-12-03 | 33.23 | 34.66 | 32.78 | 34.46 | +4.393% | 157,800 | +44.689% | |
| 2025-12-02 | 33.26 | 34.04 | 32.81 | 33.01 | -0.106% | 131,458 | +51.045% | |
| 2025-12-01 | 32.31 | 33.08 | 32.31 | 33.05 | +1.086% | 144,439 | +50.885% | |
| 2025-11-28 | 32.70 | 32.89 | 32.59 | 32.69 | -0.396% | 73,255 | +52.524% | |
| 2025-11-26 | 32.53 | 32.89 | 32.38 | 32.82 | +0.459% | 108,042 | +51.920% | |
| 2025-11-25 | 31.51 | 32.81 | 31.51 | 32.67 | +4.244% | 146,417 | +52.617% | |
| 2025-11-24 | 31.45 | 31.59 | 30.95 | 31.34 | -0.286% | 109,522 | +59.094% | |
| 2025-11-21 | 30.47 | 31.66 | 30.43 | 31.43 | +3.320% | 164,693 | +58.638% | |
| 2025-11-20 | 31.50 | 31.75 | 30.37 | 30.42 | -2.249% | 150,321 | +63.905% | |
| 2025-11-19 | 31.11 | 31.49 | 30.83 | 31.12 | -0.160% | 161,879 | +60.219% | |
| 2025-11-18 | 31.03 | 31.33 | 30.95 | 31.17 | +0.128% | 114,108 | +59.962% | |
| 2025-11-17 | 32.00 | 32.00 | 30.83 | 31.13 | -2.627% | 187,457 | +60.167% | |
| 2025-11-14 | 31.86 | 32.01 | 31.45 | 31.97 | -0.343% | 95,485 | +55.959% | |
| 2025-11-13 | 32.41 | 32.87 | 31.99 | 32.08 | -1.201% | 148,396 | +55.424% | |
| 2025-11-12 | 31.94 | 32.58 | 31.94 | 32.47 | +1.691% | 129,552 | +53.557% | |
| 2025-11-11 | 31.83 | 32.12 | 31.61 | 31.93 | +0.567% | 83,556 | +56.154% | |
| 2025-11-10 | 31.78 | 31.81 | 31.38 | 31.75 | +0.730% | 168,416 | +57.039% | |
| 2025-11-07 | 31.40 | 31.57 | 31.03 | 31.52 | +0.223% | 131,354 | +58.185% | |
| 2025-11-06 | 31.95 | 32.16 | 31.25 | 31.45 | -1.657% | 128,064 | +58.537% | |
| 2025-11-05 | 31.48 | 32.19 | 31.44 | 31.98 | +1.588% | 149,226 | +55.910% | |
| 2025-11-04 | 31.37 | 31.83 | 31.24 | 31.48 | +0.367% | 211,511 | +58.386% | |
| 2025-11-03 | 30.92 | 31.37 | 30.64 | 31.36 | +0.561% | 295,493 | +58.967% | |
| 2025-10-31 | 31.17 | 31.78 | 31.00 | 31.19 | -0.256% | 172,674 | +59.859% | |
| 2025-10-30 | 31.80 | 32.33 | 31.25 | 31.27 | -1.512% | 212,064 | +59.450% | |
| 2025-10-29 | 33.49 | 33.64 | 31.30 | 31.75 | -1.976% | 265,061 | +57.039% | |
| 2025-10-28 | 32.15 | 32.46 | 31.67 | 32.39 | +0.093% | 153,955 | +53.936% | |
| 2025-10-27 | 32.94 | 33.15 | 32.22 | 32.36 | -1.582% | 114,915 | +54.079% | |
| 2025-10-24 | 32.39 | 33.04 | 32.19 | 32.88 | +2.622% | 161,192 | +51.642% | |
| 2025-10-23 | 32.33 | 32.53 | 32.00 | 32.04 | -1.233% | 158,812 | +55.618% | |
| 2025-10-22 | 32.20 | 32.82 | 32.12 | 32.44 | +0.996% | 151,745 | +53.699% | |
| 2025-10-21 | 31.46 | 32.19 | 31.41 | 32.12 | +2.065% | 145,310 | +55.230% | |
| 2025-10-20 | 30.95 | 31.52 | 30.84 | 31.47 | +1.812% | 132,897 | +58.437% | |
| 2025-10-17 | 31.31 | 32.28 | 30.53 | 30.91 | -0.977% | 362,363 | +61.307% | |
| 2025-10-16 | 31.78 | 31.78 | 30.55 | 31.21 | -2.239% | 371,688 | +59.731% | |
| 2025-10-15 | 32.76 | 32.80 | 31.80 | 31.93 | -1.905% | 116,086 | +56.154% | |
| 2025-10-14 | 31.47 | 32.77 | 31.47 | 32.55 | +2.520% | 123,448 | +53.180% | |
| 2025-10-13 | 31.74 | 31.82 | 31.01 | 31.75 | +1.698% | 132,000 | +57.039% | |
| 2025-10-10 | 32.17 | 32.54 | 31.11 | 31.22 | -2.802% | 227,724 | +59.705% | |
| 2025-10-09 | 32.01 | 32.18 | 31.71 | 32.12 | -0.186% | 153,206 | +55.230% | |
| 2025-10-08 | 32.15 | 32.43 | 31.95 | 32.18 | +0.343% | 111,728 | +54.941% | |
| 2025-10-07 | 32.31 | 32.75 | 31.95 | 32.07 | -0.466% | 235,879 | +55.472% | |
| 2025-10-06 | 32.50 | 32.79 | 31.99 | 32.22 | +0.155% | 150,498 | +54.749% | |
| 2025-10-03 | 32.17 | 32.85 | 32.02 | 32.17 | +0.626% | 111,674 | +54.989% | |
| 2025-10-02 | 31.96 | 32.10 | 31.41 | 31.97 | +0.031% | 120,934 | +55.959% | |
| 2025-10-01 | 31.64 | 32.12 | 31.17 | 31.96 | +0.503% | 166,259 | +56.008% | |
| 2025-09-30 | 31.92 | 32.21 | 31.38 | 31.80 | -0.718% | 169,496 | +56.792% | |
| 2025-09-29 | 32.13 | 32.27 | 31.64 | 32.03 | -0.062% | 149,923 | +55.667% | |
| 2025-09-26 | 32.13 | 32.52 | 31.65 | 32.05 | -0.031% | 123,639 | +55.569% | |
| 2025-09-25 | 31.85 | 32.20 | 31.61 | 32.06 | +0.125% | 136,177 | +55.521% | |
| 2025-09-24 | 31.81 | 32.15 | 31.61 | 32.02 | +0.819% | 128,092 | +55.715% | |
| 2025-09-23 | 32.01 | 32.71 | 31.65 | 31.76 | -0.750% | 96,278 | +56.990% | |
| 2025-09-22 | 32.00 | 32.26 | 31.86 | 32.00 | -0.683% | 89,639 | +55.813% | |
| 2025-09-19 | 33.05 | 33.05 | 32.15 | 32.22 | -2.364% | 252,363 | +54.749% | |
| 2025-09-18 | 32.11 | 33.05 | 31.99 | 33.00 | +4.530% | 143,551 | +51.091% | |
| 2025-09-17 | 31.49 | 32.54 | 31.43 | 31.57 | +0.286% | 120,000 | +57.935% | |
| 2025-09-16 | 32.20 | 32.20 | 31.16 | 31.48 | -2.297% | 185,829 | +58.386% | |
| 2025-09-15 | 32.67 | 32.70 | 32.00 | 32.22 | -1.287% | 113,916 | +54.749% | Div $0.100 |
| 2025-09-12 | 32.06 | 32.85 | 31.81 | 32.64 | +1.714% | 138,883 | +52.757% | |
| 2025-09-11 | 31.77 | 32.55 | 31.34 | 32.09 | +1.712% | 185,982 | +55.376% | |
| 2025-09-10 | 31.80 | 32.00 | 31.25 | 31.55 | -0.755% | 183,159 | +58.035% | |
| 2025-09-09 | 32.89 | 33.18 | 31.77 | 31.79 | -3.227% | 158,564 | +56.842% | |
| 2025-09-08 | 32.95 | 33.25 | 32.33 | 32.85 | +0.091% | 260,620 | +51.781% | |
| 2025-09-05 | 33.11 | 33.52 | 32.45 | 32.82 | -0.425% | 164,392 | +51.920% | |
| 2025-09-04 | 32.30 | 32.96 | 31.66 | 32.96 | +2.551% | 134,011 | +51.274% | |
| 2025-09-03 | 32.18 | 32.54 | 31.70 | 32.14 | -0.680% | 140,370 | +55.134% | |
| 2025-09-02 | 32.14 | 32.53 | 31.98 | 32.36 | -0.185% | 158,308 | +54.079% | |
| 2025-08-29 | 32.68 | 32.83 | 32.32 | 32.42 | -0.369% | 148,942 | +53.794% | |
| 2025-08-28 | 33.29 | 33.29 | 32.40 | 32.54 | -1.304% | 144,886 | +53.227% | |
| 2025-08-27 | 32.61 | 33.11 | 32.49 | 32.97 | +0.549% | 279,674 | +51.228% | |
| 2025-08-26 | 32.64 | 33.22 | 32.45 | 32.79 | +1.454% | 195,970 | +52.059% | |
| 2025-08-25 | 33.26 | 33.26 | 32.29 | 32.32 | -2.914% | 230,780 | +54.270% | |
| 2025-08-22 | 31.86 | 33.64 | 31.51 | 33.29 | +5.049% | 690,431 | +49.775% | |
| 2025-08-21 | 32.18 | 32.70 | 31.64 | 31.69 | -2.252% | 257,385 | +57.337% | |
| 2025-08-20 | 32.45 | 32.75 | 32.22 | 32.42 | +0.216% | 86,684 | +53.794% | |
| 2025-08-19 | 32.47 | 32.87 | 32.01 | 32.35 | +0.279% | 82,784 | +54.127% | |
| 2025-08-18 | 32.07 | 33.40 | 31.85 | 32.26 | +0.876% | 103,595 | +54.557% | |
| 2025-08-15 | 33.18 | 33.18 | 31.94 | 31.98 | -3.091% | 116,937 | +55.910% | |
| 2025-08-14 | 32.63 | 33.12 | 32.33 | 33.00 | -0.392% | 127,573 | +51.091% | |
| 2025-08-13 | 32.61 | 33.24 | 32.23 | 33.13 | +2.506% | 136,581 | +50.498% | |
| 2025-08-12 | 31.25 | 32.42 | 31.06 | 32.32 | +4.629% | 190,777 | +54.270% | |
| 2025-08-11 | 30.97 | 31.15 | 30.59 | 30.89 | +0.488% | 96,294 | +61.411% | |
| 2025-08-08 | 30.47 | 30.93 | 29.92 | 30.74 | +2.228% | 126,759 | +62.199% | |
| 2025-08-07 | 30.99 | 30.99 | 29.75 | 30.07 | -2.243% | 205,157 | +65.813% | |
| 2025-08-06 | 31.05 | 31.15 | 30.52 | 30.76 | -0.162% | 241,853 | +62.094% | |
| 2025-08-05 | 30.16 | 30.92 | 29.45 | 30.81 | +2.020% | 342,710 | +61.831% | |
| 2025-08-04 | 29.20 | 30.29 | 29.20 | 30.20 | +3.496% | 279,087 | +65.099% | |
| 2025-08-01 | 29.62 | 29.72 | 28.75 | 29.18 | -0.410% | 409,101 | +70.870% | |
| 2025-07-31 | 30.59 | 30.63 | 29.11 | 29.30 | -5.636% | 363,613 | +70.171% | |
| 2025-07-30 | 31.21 | 31.93 | 30.76 | 31.05 | -0.672% | 221,255 | +60.580% | |
| 2025-07-29 | 33.74 | 33.83 | 31.05 | 31.26 | -10.839% | 237,696 | +59.501% | |
| 2025-07-28 | 34.81 | 35.16 | 34.57 | 35.06 | +1.067% | 107,782 | +42.213% | |
| 2025-07-25 | 34.44 | 34.76 | 34.07 | 34.69 | +0.580% | 162,562 | +43.730% | |
| 2025-07-24 | 35.50 | 35.53 | 34.44 | 34.49 | -2.900% | 151,990 | +44.564% | |
| 2025-07-23 | 35.18 | 35.60 | 34.73 | 35.52 | +1.952% | 124,361 | +40.372% | |
| 2025-07-22 | 34.77 | 35.34 | 34.49 | 34.84 | +0.665% | 260,021 | +43.111% | |
| 2025-07-21 | 34.87 | 35.25 | 34.52 | 34.61 | -0.632% | 107,761 | +44.062% | |
| 2025-07-18 | 35.52 | 35.90 | 34.61 | 34.83 | -0.939% | 143,955 | +43.152% | |
| 2025-07-17 | 34.31 | 35.37 | 33.68 | 35.16 | +1.943% | 176,280 | +41.809% | |
| 2025-07-16 | 34.23 | 34.91 | 33.63 | 34.49 | +1.591% | 124,949 | +44.564% | |
| 2025-07-15 | 35.54 | 35.58 | 33.91 | 33.95 | -4.177% | 122,907 | +46.863% | |
| 2025-07-14 | 34.75 | 35.49 | 32.78 | 35.43 | +1.460% | 127,694 | +40.728% | |
| 2025-07-11 | 35.61 | 35.61 | 34.80 | 34.92 | -3.000% | 192,228 | +42.784% | |
| 2025-07-10 | 35.30 | 36.02 | 34.62 | 36.00 | +1.637% | 389,058 | +38.500% | |
| 2025-07-09 | 35.74 | 35.77 | 35.13 | 35.42 | -0.450% | 306,377 | +40.768% | |
| 2025-07-08 | 35.02 | 35.82 | 34.81 | 35.58 | +1.919% | 150,360 | +40.135% | |
| 2025-07-07 | 35.69 | 35.69 | 34.65 | 34.91 | -2.048% | 165,939 | +42.824% | |
| 2025-07-03 | 35.45 | 35.81 | 34.15 | 35.64 | +1.135% | 108,021 | +39.899% | |
| 2025-07-02 | 34.55 | 35.40 | 34.53 | 35.24 | +2.086% | 241,651 | +41.487% | |
| 2025-07-01 | 32.78 | 35.07 | 32.78 | 34.52 | +4.385% | 172,982 | +44.438% | |
| 2025-06-30 | 33.59 | 33.85 | 32.95 | 33.07 | -0.988% | 205,282 | +50.771% | |
| 2025-06-27 | 33.75 | 33.95 | 33.18 | 33.40 | -0.595% | 1,155,252 | +49.281% | |
| 2025-06-26 | 32.52 | 33.64 | 32.52 | 33.60 | +3.337% | 131,763 | +48.393% | |
| 2025-06-25 | 32.75 | 33.04 | 32.30 | 32.52 | -1.050% | 102,446 | +53.345% | |
| 2025-06-24 | 32.36 | 33.46 | 32.36 | 32.86 | +2.336% | 138,165 | +51.735% | |
| 2025-06-23 | 31.31 | 32.14 | 31.03 | 32.11 | +2.294% | 127,778 | +55.279% | |
| 2025-06-20 | 31.57 | 32.08 | 31.19 | 31.39 | +0.256% | 119,922 | +58.840% | |
| 2025-06-18 | 30.53 | 31.46 | 30.51 | 31.31 | +2.120% | 136,267 | +59.246% | |
| 2025-06-17 | 31.05 | 31.22 | 30.48 | 30.66 | -2.107% | 227,814 | +62.622% | |
| 2025-06-16 | 31.56 | 31.87 | 30.96 | 31.32 | +0.160% | 241,461 | +59.195% | |
| 2025-06-13 | 31.81 | 31.98 | 31.21 | 31.27 | -3.547% | 147,994 | +59.450% | Div $0.100 |
| 2025-06-12 | 32.39 | 32.48 | 31.70 | 32.42 | -0.826% | 194,169 | +53.794% | |
| 2025-06-11 | 33.11 | 33.13 | 32.59 | 32.69 | -0.789% | 153,349 | +52.524% | |
| 2025-06-10 | 32.90 | 33.45 | 32.76 | 32.95 | +0.795% | 102,433 | +51.320% | |
| 2025-06-09 | 32.70 | 33.02 | 32.42 | 32.69 | +0.616% | 73,633 | +52.524% | |
| 2025-06-06 | 32.11 | 32.51 | 31.91 | 32.49 | +2.947% | 77,422 | +53.463% | |
| 2025-06-05 | 31.37 | 31.83 | 31.30 | 31.56 | +0.638% | 141,449 | +57.985% | |
| 2025-06-04 | 31.84 | 32.12 | 31.11 | 31.36 | -1.508% | 105,458 | +58.992% | |
| 2025-06-03 | 31.41 | 32.10 | 31.41 | 31.84 | +0.728% | 164,606 | +56.595% | |
| 2025-06-02 | 31.95 | 32.77 | 31.21 | 31.61 | -1.280% | 95,879 | +57.735% | |
| 2025-05-30 | 32.58 | 32.90 | 31.94 | 32.02 | -2.259% | 127,882 | +55.715% | |
| 2025-05-29 | 32.73 | 32.98 | 32.22 | 32.76 | +0.645% | 215,701 | +52.198% | |
| 2025-05-28 | 32.75 | 32.95 | 32.44 | 32.55 | -1.543% | 111,199 | +53.180% | |
| 2025-05-27 | 31.95 | 33.12 | 31.69 | 33.06 | +5.086% | 140,827 | +50.817% | |
| 2025-05-23 | 31.00 | 31.73 | 30.70 | 31.46 | -0.632% | 102,287 | +58.487% | |
| 2025-05-22 | 31.69 | 32.54 | 31.60 | 31.66 | -1.124% | 134,829 | +57.486% | |
| 2025-05-21 | 32.31 | 33.01 | 31.60 | 32.02 | -2.438% | 141,494 | +55.715% | |
| 2025-05-20 | 32.67 | 33.18 | 32.61 | 32.82 | -0.152% | 80,627 | +51.920% | |
| 2025-05-19 | 32.72 | 33.68 | 32.52 | 32.87 | -1.498% | 109,274 | +51.688% | |
| 2025-05-16 | 33.24 | 33.54 | 33.01 | 33.37 | +0.331% | 103,588 | +49.416% | |
| 2025-05-15 | 32.57 | 33.27 | 32.37 | 33.26 | +1.681% | 182,300 | +49.910% | |
| 2025-05-14 | 32.88 | 33.38 | 32.64 | 32.71 | -0.638% | 239,302 | +52.430% | |
| 2025-05-13 | 32.85 | 33.48 | 32.48 | 32.92 | +1.137% | 151,356 | +51.458% | |
| 2025-05-12 | 32.71 | 33.36 | 32.27 | 32.55 | +3.432% | 185,909 | +53.180% | |
| 2025-05-09 | 31.38 | 31.71 | 30.55 | 31.47 | 0.000% | 160,884 | +58.437% | |
| 2025-05-08 | 30.30 | 31.58 | 30.16 | 31.47 | +4.691% | 169,633 | +58.437% | |
| 2025-05-07 | 31.62 | 32.25 | 29.86 | 30.06 | -1.925% | 181,690 | +65.868% | |
| 2025-05-06 | 30.70 | 31.25 | 30.51 | 30.65 | -1.447% | 159,278 | +62.675% | |
| 2025-05-05 | 30.90 | 32.56 | 30.90 | 31.10 | -0.671% | 157,104 | +60.322% | |
| 2025-05-02 | 31.27 | 31.51 | 30.60 | 31.31 | +1.921% | 271,709 | +59.246% | |
| 2025-05-01 | 30.80 | 31.27 | 30.07 | 30.72 | +2.128% | 269,622 | +62.305% | |
| 2025-04-30 | 29.88 | 30.55 | 29.06 | 30.08 | -2.020% | 235,448 | +65.758% | |
| 2025-04-29 | 30.25 | 32.59 | 27.25 | 30.70 | -8.631% | 311,293 | +62.410% | |
| 2025-04-28 | 32.47 | 33.84 | 32.45 | 33.60 | +3.576% | 197,110 | +48.393% | |
| 2025-04-25 | 32.64 | 32.83 | 32.12 | 32.44 | -1.458% | 76,572 | +53.699% | |
| 2025-04-24 | 32.58 | 33.37 | 32.53 | 32.92 | +1.075% | 194,435 | +51.458% | |
| 2025-04-23 | 33.22 | 34.19 | 32.39 | 32.57 | +1.149% | 122,961 | +53.086% | |
| 2025-04-22 | 31.56 | 32.36 | 31.46 | 32.20 | +3.670% | 250,980 | +54.845% | |
| 2025-04-21 | 32.25 | 32.77 | 30.73 | 31.06 | -4.490% | 144,694 | +60.528% | |
| 2025-04-17 | 32.05 | 32.82 | 32.05 | 32.52 | +1.466% | 96,172 | +53.321% | |
| 2025-04-16 | 32.19 | 32.55 | 31.76 | 32.05 | -1.050% | 144,433 | +55.569% | |
| 2025-04-15 | 31.99 | 32.77 | 31.99 | 32.39 | 0.000% | 194,592 | +53.936% |