MNSB
MainStreet Bancshares, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:58:52 PM EDT
24.82USD-0.321%(-0.08)30,112
MNSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.10 | 25.50 | 24.74 | 24.93 | +0.141% | 30,112 | 0.000% | |
| 2026-10-01 | 24.68 | 24.90 | 24.24 | 24.90 | +0.647% | 29,624 | +0.141% | |
| 2026-09-30 | 24.99 | 25.00 | 24.60 | 24.74 | -0.523% | 23,478 | +0.788% | |
| 2026-09-29 | 24.82 | 25.23 | 24.61 | 24.87 | +0.444% | 22,599 | +0.261% | |
| 2026-09-28 | 24.75 | 25.34 | 24.71 | 24.76 | -0.282% | 16,119 | +0.707% | |
| 2026-09-25 | 24.93 | 25.24 | 24.80 | 24.83 | -0.121% | 37,314 | +0.423% | |
| 2026-09-24 | 24.90 | 25.00 | 24.64 | 24.86 | +0.242% | 17,689 | +0.302% | |
| 2026-09-23 | 24.94 | 24.96 | 24.70 | 24.80 | -1.195% | 16,282 | +0.544% | |
| 2026-09-22 | 24.82 | 25.32 | 24.79 | 25.10 | +1.743% | 26,255 | -0.657% | |
| 2026-09-21 | 24.71 | 25.24 | 24.67 | 24.67 | 0.000% | 26,049 | +1.074% | |
| 2026-09-18 | 24.76 | 24.91 | 24.13 | 24.67 | -1.162% | 71,457 | +1.074% | |
| 2026-09-17 | 25.19 | 25.19 | 24.91 | 24.96 | -0.120% | 15,707 | -0.100% | |
| 2026-09-16 | 25.36 | 25.69 | 24.86 | 24.99 | -1.614% | 26,165 | -0.220% | |
| 2026-09-15 | 25.37 | 25.49 | 25.25 | 25.40 | +0.197% | 25,923 | -1.831% | |
| 2026-09-14 | 25.27 | 25.46 | 25.27 | 25.35 | +0.356% | 18,085 | -1.637% | |
| 2026-09-11 | 25.69 | 25.69 | 25.17 | 25.26 | -0.512% | 16,298 | -1.287% | |
| 2026-09-10 | 25.48 | 25.73 | 25.14 | 25.39 | -0.197% | 18,650 | -1.792% | |
| 2026-09-09 | 25.40 | 25.59 | 25.23 | 25.44 | -0.664% | 22,737 | -1.985% | |
| 2026-09-08 | 25.29 | 25.86 | 25.14 | 25.61 | +0.668% | 80,583 | -2.636% | |
| 2026-09-04 | 25.21 | 25.45 | 25.13 | 25.44 | +0.912% | 11,174 | -1.985% | |
| 2026-09-03 | 25.37 | 25.48 | 25.14 | 25.21 | -0.079% | 14,853 | -1.091% | |
| 2026-09-02 | 24.83 | 25.48 | 24.76 | 25.23 | +2.311% | 27,902 | -1.169% | |
| 2026-09-01 | 25.15 | 25.15 | 24.65 | 24.66 | -1.123% | 28,155 | +1.115% | |
| 2026-08-31 | 25.34 | 25.34 | 24.64 | 24.94 | -0.835% | 19,570 | -0.020% | |
| 2026-08-28 | 25.32 | 25.45 | 25.08 | 25.15 | -0.317% | 18,118 | -0.855% | |
| 2026-08-27 | 24.59 | 25.28 | 24.36 | 25.23 | +1.325% | 23,924 | -1.169% | |
| 2026-08-26 | 25.00 | 25.27 | 24.68 | 24.90 | +0.444% | 56,628 | +0.141% | |
| 2026-08-25 | 25.43 | 25.43 | 24.53 | 24.79 | -1.314% | 35,493 | +0.585% | |
| 2026-08-24 | 24.96 | 25.41 | 24.96 | 25.12 | +1.249% | 11,762 | -0.736% | |
| 2026-08-21 | 25.29 | 25.32 | 24.77 | 24.81 | -1.781% | 27,720 | +0.504% | |
| 2026-08-20 | 24.86 | 25.32 | 24.36 | 25.26 | +1.242% | 78,741 | -1.287% | |
| 2026-08-19 | 25.56 | 25.56 | 24.83 | 24.95 | -1.578% | 34,929 | -0.060% | |
| 2026-08-18 | 25.00 | 25.71 | 24.84 | 25.35 | +3.007% | 41,995 | -1.637% | |
| 2026-08-17 | 24.80 | 25.25 | 24.61 | 24.61 | -1.006% | 34,984 | +1.321% | |
| 2026-08-14 | 25.18 | 25.21 | 24.63 | 24.86 | -1.271% | 25,666 | +0.302% | |
| 2026-08-13 | 24.83 | 25.21 | 24.68 | 25.18 | +1.246% | 48,614 | -0.973% | |
| 2026-08-12 | 24.49 | 24.96 | 24.29 | 24.87 | +1.552% | 41,436 | +0.261% | |
| 2026-08-11 | 24.12 | 24.58 | 24.12 | 24.49 | +1.618% | 38,817 | +1.817% | |
| 2026-08-10 | 23.51 | 24.10 | 23.51 | 24.10 | 0.000% | 19,439 | +3.465% | |
| 2026-08-07 | 23.92 | 24.20 | 23.80 | 24.10 | +0.166% | 29,044 | +3.465% | |
| 2026-08-06 | 23.56 | 24.08 | 23.36 | 24.06 | +1.820% | 43,031 | +3.637% | |
| 2026-08-05 | 23.48 | 23.80 | 23.32 | 23.63 | +0.639% | 41,123 | +5.523% | |
| 2026-08-04 | 23.18 | 23.48 | 23.14 | 23.48 | +0.385% | 29,928 | +6.197% | Div $0.100 |
| 2026-08-03 | 23.39 | 23.54 | 23.13 | 23.39 | +1.431% | 31,591 | +6.605% | |
| 2026-07-31 | 22.79 | 23.24 | 22.65 | 23.06 | +0.655% | 35,639 | +8.131% | |
| 2026-07-30 | 23.35 | 23.35 | 22.73 | 22.91 | -2.178% | 23,234 | +8.839% | |
| 2026-07-29 | 23.32 | 23.56 | 23.16 | 23.42 | -0.171% | 34,002 | +6.469% | |
| 2026-07-28 | 23.43 | 23.60 | 22.91 | 23.46 | +0.342% | 19,460 | +6.287% | |
| 2026-07-27 | 23.53 | 23.61 | 22.93 | 23.38 | -0.299% | 30,099 | +6.651% | |
| 2026-07-24 | 23.05 | 23.70 | 23.05 | 23.45 | +1.603% | 26,539 | +6.333% | |
| 2026-07-23 | 23.16 | 23.18 | 22.70 | 23.08 | -0.944% | 35,925 | +8.037% | |
| 2026-07-22 | 23.30 | 23.43 | 22.83 | 23.30 | -0.385% | 57,739 | +7.017% | |
| 2026-07-21 | 24.25 | 24.25 | 23.00 | 23.39 | -4.492% | 42,384 | +6.605% | |
| 2026-07-20 | 24.34 | 24.73 | 24.12 | 24.49 | +1.618% | 82,524 | +1.817% | |
| 2026-07-17 | 24.77 | 24.86 | 24.10 | 24.10 | -3.096% | 24,283 | +3.465% | |
| 2026-07-16 | 24.22 | 25.04 | 24.22 | 24.87 | +2.854% | 32,245 | +0.261% | |
| 2026-07-15 | 24.28 | 24.68 | 24.14 | 24.18 | +0.207% | 19,581 | +3.122% | |
| 2026-07-14 | 24.21 | 24.66 | 24.13 | 24.13 | -0.248% | 32,748 | +3.336% | |
| 2026-07-13 | 24.05 | 24.40 | 23.96 | 24.19 | +0.124% | 29,893 | +3.080% | |
| 2026-07-10 | 24.01 | 24.22 | 23.98 | 24.16 | +0.667% | 10,519 | +3.208% | |
| 2026-07-09 | 24.00 | 24.13 | 23.65 | 24.00 | -0.083% | 21,281 | +3.896% | |
| 2026-07-08 | 23.92 | 24.18 | 23.70 | 24.02 | -0.145% | 19,130 | +3.809% | |
| 2026-07-07 | 24.58 | 24.95 | 24.00 | 24.05 | -2.414% | 21,723 | +3.658% | |
| 2026-07-06 | 24.83 | 24.86 | 24.45 | 24.65 | +0.041% | 20,006 | +1.156% | |
| 2026-07-02 | 25.11 | 25.29 | 24.54 | 24.64 | -1.794% | 21,184 | +1.197% | |
| 2026-07-01 | 24.69 | 25.21 | 24.69 | 25.09 | +1.620% | 46,720 | -0.618% | |
| 2026-06-30 | 24.68 | 24.71 | 24.27 | 24.69 | +0.162% | 30,094 | +0.992% | |
| 2026-06-29 | 25.04 | 25.04 | 24.28 | 24.65 | -1.793% | 54,466 | +1.156% | |
| 2026-06-26 | 24.43 | 25.11 | 24.16 | 25.10 | +3.335% | 206,767 | -0.657% | |
| 2026-06-25 | 24.70 | 24.84 | 24.06 | 24.29 | -1.819% | 30,771 | +2.655% | |
| 2026-06-24 | 24.68 | 25.00 | 24.38 | 24.74 | +0.938% | 165,630 | +0.788% | |
| 2026-06-23 | 24.24 | 24.66 | 24.21 | 24.51 | +1.659% | 100,815 | +1.734% | |
| 2026-06-22 | 23.95 | 24.24 | 23.92 | 24.11 | +1.048% | 33,128 | +3.422% | |
| 2026-06-18 | 23.93 | 24.32 | 23.65 | 23.86 | +1.145% | 82,779 | +4.505% | |
| 2026-06-17 | 24.18 | 24.40 | 23.51 | 23.59 | -2.076% | 30,643 | +5.702% | |
| 2026-06-16 | 24.35 | 24.99 | 24.00 | 24.09 | -0.331% | 35,730 | +3.508% | |
| 2026-06-15 | 25.05 | 25.19 | 24.11 | 24.17 | -3.049% | 40,098 | +3.165% | |
| 2026-06-12 | 24.46 | 24.94 | 24.46 | 24.93 | +2.172% | 37,056 | +0.020% | |
| 2026-06-11 | 24.29 | 24.55 | 24.06 | 24.40 | +0.660% | 55,830 | +2.193% | |
| 2026-06-10 | 24.25 | 24.68 | 24.21 | 24.24 | +0.644% | 42,437 | +2.867% | |
| 2026-06-09 | 24.01 | 24.66 | 24.01 | 24.09 | +0.774% | 31,972 | +3.529% | |
| 2026-06-08 | 23.90 | 24.22 | 23.85 | 23.90 | +0.126% | 22,478 | +4.331% | |
| 2026-06-05 | 23.26 | 24.05 | 23.26 | 23.87 | +2.402% | 38,500 | +4.462% | |
| 2026-06-04 | 22.99 | 23.59 | 22.99 | 23.31 | +2.823% | 49,725 | +6.971% | |
| 2026-06-03 | 23.18 | 23.23 | 22.60 | 22.67 | -2.411% | 38,623 | +9.991% | |
| 2026-06-02 | 22.81 | 23.45 | 22.80 | 23.23 | +1.176% | 25,831 | +7.340% | |
| 2026-06-01 | 22.83 | 23.06 | 22.46 | 22.96 | +0.306% | 37,883 | +8.602% | |
| 2026-05-29 | 23.00 | 23.22 | 22.41 | 22.89 | -0.651% | 43,343 | +8.934% | |
| 2026-05-28 | 23.28 | 23.35 | 22.31 | 23.04 | +0.261% | 42,320 | +8.225% | |
| 2026-05-27 | 23.12 | 23.37 | 22.85 | 22.98 | -0.217% | 41,484 | +8.507% | |
| 2026-05-26 | 23.12 | 24.02 | 22.75 | 23.03 | -0.043% | 40,926 | +8.272% | |
| 2026-05-22 | 23.20 | 23.51 | 22.95 | 23.04 | -0.561% | 29,148 | +8.225% | |
| 2026-05-21 | 22.94 | 23.39 | 22.80 | 23.17 | +0.783% | 61,939 | +7.618% | |
| 2026-05-20 | 22.41 | 23.00 | 22.41 | 22.99 | +2.588% | 45,491 | +8.460% | |
| 2026-05-19 | 22.30 | 22.73 | 22.25 | 22.41 | +0.089% | 43,336 | +11.267% | |
| 2026-05-18 | 22.11 | 22.55 | 22.11 | 22.39 | +1.473% | 18,274 | +11.367% | |
| 2026-05-15 | 22.61 | 22.75 | 21.94 | 22.07 | -2.626% | 47,893 | +13.007% | |
| 2026-05-14 | 22.49 | 22.80 | 22.41 | 22.66 | +0.980% | 21,600 | +10.040% | |
| 2026-05-13 | 22.75 | 22.93 | 22.40 | 22.44 | -2.052% | 23,945 | +11.119% | |
| 2026-05-12 | 22.81 | 23.03 | 22.45 | 22.91 | +0.263% | 27,222 | +8.839% | |
| 2026-05-11 | 23.59 | 23.73 | 22.85 | 22.85 | -2.766% | 34,855 | +9.125% | |
| 2026-05-08 | 23.54 | 23.71 | 23.22 | 23.50 | -0.043% | 23,205 | +6.106% | |
| 2026-05-07 | 23.36 | 23.70 | 23.35 | 23.51 | +0.642% | 23,327 | +6.061% | |
| 2026-05-06 | 23.74 | 23.89 | 23.22 | 23.36 | -0.214% | 43,867 | +6.742% | |
| 2026-05-05 | 23.26 | 23.64 | 23.19 | 23.41 | +1.211% | 23,385 | +6.514% | |
| 2026-05-04 | 23.77 | 23.82 | 23.01 | 23.13 | -3.100% | 34,254 | +7.804% | Div $0.100 |
| 2026-05-01 | 23.52 | 24.02 | 23.10 | 23.87 | +1.921% | 57,573 | +4.462% | |
| 2026-04-30 | 23.73 | 24.19 | 23.42 | 23.42 | -1.803% | 33,194 | +6.469% | |
| 2026-04-29 | 24.70 | 24.70 | 23.76 | 23.85 | -3.636% | 47,170 | +4.549% | |
| 2026-04-28 | 24.50 | 25.17 | 24.41 | 24.75 | +1.497% | 121,978 | +0.747% | |
| 2026-04-27 | 24.01 | 24.47 | 23.76 | 24.39 | +2.222% | 263,221 | +2.255% | |
| 2026-04-24 | 23.91 | 24.14 | 23.71 | 23.86 | +0.358% | 32,351 | +4.527% | |
| 2026-04-23 | 23.51 | 24.16 | 23.51 | 23.77 | +0.891% | 33,781 | +4.901% | |
| 2026-04-22 | 23.75 | 23.90 | 23.51 | 23.56 | +0.170% | 32,238 | +5.836% | |
| 2026-04-21 | 24.34 | 24.59 | 23.52 | 23.52 | -2.970% | 49,638 | +6.016% | |
| 2026-04-20 | 24.20 | 25.14 | 24.02 | 24.24 | 0.000% | 54,082 | +2.867% | |
| 2026-04-17 | 23.69 | 24.66 | 23.51 | 24.24 | +4.348% | 100,934 | +2.867% | |
| 2026-04-16 | 23.32 | 23.57 | 23.15 | 23.23 | -0.557% | 39,535 | +7.340% | |
| 2026-04-15 | 23.29 | 24.33 | 23.11 | 23.36 | +0.322% | 23,762 | +6.742% | |
| 2026-04-14 | 23.45 | 23.45 | 23.01 | 23.29 | +0.021% | 25,884 | +7.086% | |
| 2026-04-13 | 23.15 | 23.56 | 23.10 | 23.28 | +0.172% | 34,508 | +7.109% | |
| 2026-04-10 | 23.79 | 23.79 | 23.18 | 23.24 | -1.567% | 33,531 | +7.293% | |
| 2026-04-09 | 22.98 | 23.71 | 22.92 | 23.61 | +2.385% | 73,138 | +5.612% | |
| 2026-04-08 | 23.10 | 23.50 | 22.98 | 23.06 | +1.586% | 61,892 | +8.131% | |
| 2026-04-07 | 22.72 | 22.74 | 22.59 | 22.70 | -0.044% | 39,155 | +9.846% | |
| 2026-04-06 | 22.66 | 22.74 | 22.41 | 22.71 | +1.023% | 45,656 | +9.797% | |
| 2026-04-02 | 22.30 | 22.54 | 22.05 | 22.48 | +0.312% | 74,350 | +10.921% | |
| 2026-04-01 | 22.40 | 22.64 | 22.35 | 22.41 | +0.946% | 30,750 | +11.267% | |
| 2026-03-31 | 22.19 | 22.29 | 21.95 | 22.20 | +0.726% | 37,983 | +12.320% | |
| 2026-03-30 | 22.15 | 22.27 | 21.75 | 22.04 | +1.055% | 90,907 | +13.135% | |
| 2026-03-27 | 21.90 | 22.07 | 21.77 | 21.81 | -0.864% | 24,373 | +14.328% | |
| 2026-03-26 | 21.71 | 22.20 | 21.71 | 22.00 | -0.045% | 30,881 | +13.341% | |
| 2026-03-25 | 22.27 | 22.47 | 21.86 | 22.01 | +0.319% | 34,668 | +13.289% | |
| 2026-03-24 | 21.65 | 22.10 | 21.51 | 21.94 | +0.874% | 59,190 | +13.651% | |
| 2026-03-23 | 21.45 | 21.90 | 21.45 | 21.75 | +2.667% | 49,364 | +14.644% | |
| 2026-03-20 | 21.35 | 21.40 | 21.13 | 21.18 | -0.400% | 76,072 | +17.701% | |
| 2026-03-19 | 20.81 | 21.51 | 20.80 | 21.27 | +1.286% | 26,666 | +17.231% | |
| 2026-03-18 | 21.50 | 21.57 | 20.87 | 21.00 | -2.823% | 34,901 | +18.738% | |
| 2026-03-17 | 21.90 | 22.07 | 21.50 | 21.61 | -0.689% | 48,266 | +15.386% | |
| 2026-03-16 | 21.51 | 21.90 | 21.51 | 21.76 | +1.635% | 30,551 | +14.591% | |
| 2026-03-13 | 21.79 | 21.90 | 21.31 | 21.41 | -0.372% | 27,560 | +16.464% | |
| 2026-03-12 | 21.25 | 21.86 | 20.91 | 21.49 | -0.371% | 23,043 | +16.031% | |
| 2026-03-11 | 22.10 | 22.25 | 21.51 | 21.57 | -2.882% | 34,640 | +15.600% | |
| 2026-03-10 | 21.98 | 22.41 | 21.90 | 22.21 | +1.046% | 68,568 | +12.269% | |
| 2026-03-09 | 21.96 | 22.00 | 21.25 | 21.98 | -0.588% | 103,751 | +13.444% | |
| 2026-03-06 | 21.96 | 22.21 | 21.75 | 22.11 | -0.226% | 75,817 | +12.777% | |
| 2026-03-05 | 22.45 | 22.45 | 21.97 | 22.16 | -2.293% | 98,687 | +12.523% | |
| 2026-03-04 | 22.32 | 22.85 | 22.10 | 22.68 | +2.624% | 104,248 | +9.943% | |
| 2026-03-03 | 22.04 | 22.21 | 21.60 | 22.10 | -0.495% | 122,788 | +12.828% | |
| 2026-03-02 | 21.90 | 22.31 | 21.90 | 22.21 | +0.045% | 24,993 | +12.269% | |
| 2026-02-27 | 22.75 | 22.84 | 22.19 | 22.20 | -3.057% | 44,180 | +12.320% | |
| 2026-02-26 | 22.76 | 23.02 | 22.70 | 22.90 | +0.615% | 268,912 | +8.886% | |
| 2026-02-25 | 22.40 | 22.86 | 22.40 | 22.76 | +2.523% | 74,714 | +9.556% | |
| 2026-02-24 | 22.28 | 22.82 | 22.12 | 22.20 | +0.181% | 23,295 | +12.320% | |
| 2026-02-23 | 22.90 | 22.91 | 22.03 | 22.16 | -2.850% | 33,918 | +12.523% | |
| 2026-02-20 | 22.60 | 22.87 | 22.50 | 22.81 | +0.706% | 74,394 | +9.316% | |
| 2026-02-19 | 22.10 | 22.65 | 21.76 | 22.65 | +1.889% | 30,866 | +10.088% | |
| 2026-02-18 | 22.55 | 22.78 | 22.12 | 22.23 | -1.244% | 23,220 | +12.168% | |
| 2026-02-17 | 22.41 | 22.75 | 22.41 | 22.51 | +1.032% | 29,697 | +10.773% | |
| 2026-02-13 | 22.47 | 22.64 | 22.28 | 22.28 | -0.067% | 26,719 | +11.917% | |
| 2026-02-12 | 22.66 | 22.84 | 22.07 | 22.30 | -0.646% | 47,266 | +11.841% | |
| 2026-02-11 | 22.78 | 22.86 | 22.34 | 22.44 | -0.532% | 38,642 | +11.119% | |
| 2026-02-10 | 22.71 | 22.84 | 22.27 | 22.56 | -0.529% | 70,971 | +10.527% | |
| 2026-02-09 | 22.70 | 22.83 | 22.43 | 22.68 | -0.787% | 46,324 | +9.943% | Div $0.100 |
| 2026-02-06 | 22.88 | 22.95 | 22.71 | 22.86 | +1.150% | 37,694 | +9.077% | |
| 2026-02-05 | 22.77 | 23.05 | 22.58 | 22.60 | -1.116% | 61,720 | +10.332% | |
| 2026-02-04 | 22.89 | 23.44 | 22.73 | 22.86 | +0.638% | 53,715 | +9.101% | |
| 2026-02-03 | 22.45 | 22.84 | 22.32 | 22.71 | +1.475% | 96,657 | +9.797% | |
| 2026-02-02 | 21.50 | 22.64 | 21.37 | 22.38 | +4.531% | 137,192 | +11.416% | |
| 2026-01-30 | 21.22 | 21.46 | 20.98 | 21.41 | +1.181% | 92,764 | +16.464% | |
| 2026-01-29 | 20.76 | 21.46 | 20.76 | 21.16 | +1.976% | 113,848 | +17.840% | |
| 2026-01-28 | 20.58 | 20.84 | 20.41 | 20.75 | +0.679% | 62,150 | +20.169% | |
| 2026-01-27 | 20.22 | 21.23 | 19.90 | 20.61 | +2.181% | 89,752 | +20.985% | |
| 2026-01-26 | 20.68 | 20.71 | 19.90 | 20.17 | -1.658% | 40,662 | +23.624% | |
| 2026-01-23 | 21.20 | 21.20 | 20.46 | 20.51 | -3.255% | 62,308 | +21.575% | |
| 2026-01-22 | 20.32 | 21.45 | 20.24 | 21.20 | +4.899% | 133,434 | +17.618% | |
| 2026-01-21 | 19.83 | 20.40 | 19.83 | 20.21 | +1.814% | 64,899 | +23.380% | |
| 2026-01-20 | 20.14 | 20.23 | 19.77 | 19.85 | -2.265% | 17,579 | +25.617% | |
| 2026-01-16 | 20.41 | 20.68 | 20.16 | 20.31 | -0.539% | 18,408 | +22.772% | |
| 2026-01-15 | 20.01 | 20.48 | 20.01 | 20.42 | +1.795% | 42,430 | +22.111% | |
| 2026-01-14 | 20.14 | 20.25 | 19.78 | 20.06 | +0.050% | 16,851 | +24.302% | |
| 2026-01-13 | 20.09 | 20.29 | 19.83 | 20.05 | +0.100% | 35,513 | +24.364% | |
| 2026-01-12 | 20.06 | 20.16 | 19.70 | 20.03 | 0.000% | 23,901 | +24.488% | |
| 2026-01-09 | 20.44 | 20.54 | 20.03 | 20.03 | -1.379% | 12,347 | +24.488% | |
| 2026-01-08 | 19.84 | 20.39 | 19.76 | 20.31 | +2.654% | 23,699 | +22.772% | |
| 2026-01-07 | 19.87 | 20.03 | 19.60 | 19.79 | -0.378% | 30,601 | +26.030% | |
| 2026-01-06 | 19.75 | 20.00 | 19.46 | 19.86 | 0.000% | 49,012 | +25.554% | |
| 2026-01-05 | 19.75 | 20.44 | 19.75 | 19.86 | 0.000% | 38,852 | +25.554% | |
| 2026-01-02 | 20.44 | 20.65 | 19.72 | 19.86 | -2.456% | 18,183 | +25.554% | |
| 2025-12-31 | 20.40 | 20.50 | 20.28 | 20.36 | -0.196% | 26,001 | +22.471% | |
| 2025-12-30 | 20.64 | 20.95 | 20.34 | 20.40 | -1.497% | 20,613 | +22.230% | |
| 2025-12-29 | 21.06 | 21.95 | 20.71 | 20.71 | -1.428% | 13,148 | +20.401% | |
| 2025-12-26 | 21.11 | 21.25 | 20.86 | 21.01 | -0.474% | 11,327 | +18.682% | |
| 2025-12-24 | 21.11 | 21.21 | 21.04 | 21.11 | +0.524% | 6,897 | +18.119% | |
| 2025-12-23 | 20.99 | 21.23 | 20.87 | 21.00 | +0.143% | 64,892 | +18.738% | |
| 2025-12-22 | 21.50 | 21.58 | 20.95 | 20.97 | -2.101% | 45,837 | +18.908% | |
| 2025-12-19 | 22.10 | 22.20 | 21.30 | 21.42 | -2.636% | 60,088 | +16.410% | |
| 2025-12-18 | 21.96 | 22.00 | 21.80 | 22.00 | +1.103% | 49,514 | +13.341% | |
| 2025-12-17 | 21.74 | 22.00 | 21.68 | 21.76 | +0.092% | 29,377 | +14.591% | |
| 2025-12-16 | 21.77 | 21.93 | 21.60 | 21.74 | -0.046% | 41,047 | +14.696% | |
| 2025-12-15 | 21.60 | 21.80 | 21.55 | 21.75 | +1.163% | 61,486 | +14.644% | |
| 2025-12-12 | 20.67 | 21.56 | 20.67 | 21.50 | +4.015% | 57,249 | +15.977% | |
| 2025-12-11 | 20.45 | 20.77 | 20.35 | 20.67 | +1.423% | 34,886 | +20.634% | |
| 2025-12-10 | 20.08 | 20.48 | 20.05 | 20.38 | +1.545% | 76,151 | +22.350% | |
| 2025-12-09 | 20.35 | 21.43 | 20.04 | 20.07 | +0.100% | 26,306 | +24.240% | |
| 2025-12-08 | 19.93 | 20.20 | 19.91 | 20.05 | +1.160% | 26,362 | +24.364% | |
| 2025-12-05 | 20.22 | 20.22 | 19.68 | 19.82 | -1.147% | 44,313 | +25.807% | |
| 2025-12-04 | 20.08 | 20.33 | 19.85 | 20.05 | -0.249% | 69,711 | +24.364% | |
| 2025-12-03 | 19.94 | 20.43 | 19.90 | 20.10 | +1.927% | 62,818 | +24.055% | |
| 2025-12-02 | 19.60 | 19.90 | 19.59 | 19.72 | +0.715% | 39,161 | +26.445% | |
| 2025-12-01 | 19.54 | 20.00 | 19.54 | 19.58 | +0.462% | 52,520 | +27.349% | |
| 2025-11-28 | 19.45 | 19.54 | 19.41 | 19.49 | +0.051% | 6,737 | +27.937% | |
| 2025-11-26 | 19.43 | 19.55 | 19.39 | 19.48 | +0.257% | 24,380 | +28.003% | |
| 2025-11-25 | 18.97 | 19.75 | 18.96 | 19.43 | +3.351% | 62,762 | +28.332% | |
| 2025-11-24 | 19.12 | 19.15 | 18.80 | 18.80 | -0.687% | 20,118 | +32.633% | |
| 2025-11-21 | 18.57 | 19.54 | 18.57 | 18.93 | +1.720% | 33,665 | +31.722% | |
| 2025-11-20 | 18.60 | 18.87 | 18.45 | 18.61 | +2.197% | 22,157 | +33.987% | |
| 2025-11-19 | 18.30 | 18.41 | 18.15 | 18.21 | +0.055% | 15,799 | +36.930% | |
| 2025-11-18 | 18.21 | 18.47 | 18.19 | 18.20 | +0.275% | 16,403 | +37.005% | |
| 2025-11-17 | 18.80 | 18.80 | 18.15 | 18.15 | -2.889% | 13,275 | +37.383% | |
| 2025-11-14 | 18.39 | 18.70 | 18.30 | 18.69 | +1.191% | 19,984 | +33.414% | |
| 2025-11-13 | 18.26 | 18.69 | 18.21 | 18.47 | +0.819% | 29,088 | +35.003% | |
| 2025-11-12 | 18.30 | 18.40 | 18.18 | 18.32 | +0.715% | 28,057 | +36.108% | |
| 2025-11-11 | 18.07 | 18.52 | 18.05 | 18.19 | +0.220% | 23,633 | +37.081% | |
| 2025-11-10 | 18.18 | 18.46 | 17.97 | 18.15 | +0.166% | 22,098 | +37.383% | Div $0.100 |
| 2025-11-07 | 18.11 | 18.36 | 17.86 | 18.12 | -0.330% | 48,336 | +37.610% | |
| 2025-11-06 | 18.65 | 18.74 | 18.14 | 18.18 | -2.153% | 50,220 | +37.156% | |
| 2025-11-05 | 18.91 | 19.00 | 18.53 | 18.58 | -0.429% | 21,177 | +34.203% | |
| 2025-11-04 | 18.72 | 18.94 | 18.65 | 18.66 | -0.955% | 19,345 | +33.628% | |
| 2025-11-03 | 18.51 | 18.92 | 18.30 | 18.84 | +1.563% | 17,955 | +32.351% | |
| 2025-10-31 | 18.51 | 18.82 | 18.34 | 18.55 | -0.161% | 227,041 | +34.420% | |
| 2025-10-30 | 18.43 | 18.80 | 18.32 | 18.58 | +0.270% | 38,410 | +34.203% | |
| 2025-10-29 | 19.10 | 19.18 | 18.50 | 18.53 | -3.136% | 42,052 | +34.566% | |
| 2025-10-28 | 19.25 | 19.37 | 18.74 | 19.13 | -1.035% | 31,499 | +30.345% | |
| 2025-10-27 | 19.41 | 19.57 | 19.10 | 19.33 | -0.361% | 44,555 | +28.996% | |
| 2025-10-24 | 18.65 | 19.46 | 18.60 | 19.40 | +4.021% | 48,589 | +28.531% | |
| 2025-10-23 | 18.90 | 18.90 | 18.54 | 18.65 | -1.271% | 27,803 | +33.700% | |
| 2025-10-22 | 18.55 | 18.89 | 18.42 | 18.89 | +1.888% | 44,599 | +32.001% | |
| 2025-10-21 | 18.10 | 18.54 | 18.10 | 18.54 | +2.205% | 30,756 | +34.493% | |
| 2025-10-20 | 18.30 | 18.30 | 18.04 | 18.14 | -0.928% | 23,745 | +37.459% | |
| 2025-10-17 | 18.53 | 18.53 | 18.13 | 18.31 | -0.489% | 19,082 | +36.182% | |
| 2025-10-16 | 18.90 | 18.90 | 18.22 | 18.40 | -4.067% | 22,292 | +35.516% | |
| 2025-10-15 | 19.35 | 19.77 | 18.98 | 19.18 | -0.725% | 20,251 | +30.005% | |
| 2025-10-14 | 18.87 | 19.39 | 18.87 | 19.32 | +1.524% | 29,240 | +29.063% | |
| 2025-10-13 | 19.21 | 19.21 | 18.81 | 19.03 | +0.105% | 15,110 | +31.030% | |
| 2025-10-10 | 19.64 | 19.84 | 19.01 | 19.01 | -3.404% | 30,758 | +31.168% | |
| 2025-10-09 | 19.67 | 19.71 | 19.34 | 19.68 | 0.000% | 28,328 | +26.702% | |
| 2025-10-08 | 19.96 | 20.04 | 19.66 | 19.68 | -1.353% | 16,125 | +26.702% | |
| 2025-10-07 | 20.38 | 20.39 | 19.85 | 19.95 | -0.300% | 12,245 | +24.987% | |
| 2025-10-06 | 20.25 | 20.50 | 19.95 | 20.01 | -1.283% | 25,441 | +24.613% | |
| 2025-10-03 | 20.17 | 20.59 | 20.06 | 20.27 | -0.197% | 33,960 | +23.014% | |
| 2025-10-02 | 20.35 | 20.35 | 20.05 | 20.31 | -0.490% | 27,448 | +22.772% | |
| 2025-10-01 | 20.84 | 20.84 | 20.27 | 20.41 | -2.016% | 37,531 | +22.171% | |
| 2025-09-30 | 20.61 | 20.83 | 20.56 | 20.83 | +0.241% | 24,206 | +19.707% | |
| 2025-09-29 | 20.94 | 21.04 | 20.77 | 20.78 | -1.189% | 10,275 | +19.995% | |
| 2025-09-26 | 21.05 | 21.05 | 20.84 | 21.03 | +0.191% | 24,173 | +18.569% | |
| 2025-09-25 | 21.04 | 21.19 | 20.90 | 20.99 | -0.521% | 15,134 | +18.795% | |
| 2025-09-24 | 21.17 | 21.24 | 21.00 | 21.10 | -0.799% | 12,205 | +18.175% | |
| 2025-09-23 | 21.79 | 21.79 | 21.10 | 21.27 | -0.700% | 39,289 | +17.231% | |
| 2025-09-22 | 21.74 | 21.75 | 21.26 | 21.42 | -0.603% | 50,879 | +16.410% | |
| 2025-09-19 | 21.13 | 21.98 | 20.94 | 21.55 | +2.181% | 130,097 | +15.708% | |
| 2025-09-18 | 21.03 | 21.16 | 20.90 | 21.09 | +0.716% | 63,981 | +18.231% | |
| 2025-09-17 | 21.20 | 21.39 | 20.88 | 20.94 | -1.273% | 85,599 | +19.078% | |
| 2025-09-16 | 21.25 | 21.86 | 21.06 | 21.21 | -0.423% | 72,878 | +17.562% | |
| 2025-09-15 | 21.64 | 21.71 | 21.18 | 21.30 | -1.798% | 29,929 | +17.066% | |
| 2025-09-12 | 21.75 | 21.84 | 21.39 | 21.69 | -0.046% | 14,329 | +14.961% | |
| 2025-09-11 | 21.72 | 21.73 | 21.57 | 21.70 | +0.416% | 10,190 | +14.908% | |
| 2025-09-10 | 21.09 | 21.84 | 21.09 | 21.61 | -1.414% | 29,201 | +15.386% | |
| 2025-09-09 | 22.10 | 22.10 | 21.86 | 21.92 | -0.680% | 8,995 | +13.755% | |
| 2025-09-08 | 22.15 | 22.15 | 22.01 | 22.07 | -0.271% | 16,905 | +12.981% | |
| 2025-09-05 | 22.40 | 22.40 | 22.06 | 22.13 | -0.785% | 15,043 | +12.675% | |
| 2025-09-04 | 22.30 | 22.40 | 22.14 | 22.30 | -0.067% | 17,936 | +11.791% | |
| 2025-09-03 | 22.36 | 22.60 | 22.31 | 22.32 | -0.290% | 18,129 | +11.716% | |
| 2025-09-02 | 22.45 | 22.68 | 22.36 | 22.39 | -1.170% | 26,004 | +11.392% | |
| 2025-08-29 | 22.51 | 22.68 | 22.50 | 22.65 | +0.310% | 13,648 | +10.088% | |
| 2025-08-28 | 22.83 | 22.93 | 22.52 | 22.58 | -1.225% | 14,438 | +10.430% | |
| 2025-08-27 | 22.93 | 22.96 | 22.84 | 22.86 | -0.305% | 14,562 | +9.077% | |
| 2025-08-26 | 22.85 | 22.98 | 22.85 | 22.93 | +1.013% | 10,973 | +8.744% | |
| 2025-08-25 | 22.98 | 22.98 | 22.70 | 22.70 | -0.395% | 6,928 | +9.846% | |
| 2025-08-22 | 22.09 | 22.85 | 22.09 | 22.79 | +4.782% | 38,090 | +9.412% | |
| 2025-08-21 | 21.88 | 22.02 | 21.75 | 21.75 | -0.069% | 6,119 | +14.644% | |
| 2025-08-20 | 21.58 | 21.81 | 21.55 | 21.77 | +0.346% | 10,185 | +14.565% | |
| 2025-08-19 | 21.47 | 21.79 | 21.47 | 21.69 | +1.783% | 7,765 | +14.961% | |
| 2025-08-18 | 21.25 | 21.59 | 21.20 | 21.31 | +0.047% | 6,961 | +17.011% | |
| 2025-08-15 | 21.67 | 21.67 | 21.20 | 21.30 | -0.607% | 8,724 | +17.066% | |
| 2025-08-14 | 21.53 | 21.75 | 21.43 | 21.43 | -1.426% | 16,136 | +16.356% | |
| 2025-08-13 | 21.61 | 22.00 | 21.50 | 21.74 | +1.447% | 16,722 | +14.696% | |
| 2025-08-12 | 20.73 | 21.64 | 20.71 | 21.43 | +4.946% | 26,246 | +16.356% | |
| 2025-08-11 | 20.28 | 20.68 | 20.04 | 20.42 | +0.889% | 13,199 | +22.111% | |
| 2025-08-08 | 19.81 | 20.37 | 19.75 | 20.24 | +2.741% | 24,855 | +23.197% | |
| 2025-08-07 | 19.81 | 19.81 | 19.51 | 19.70 | 0.000% | 23,701 | +26.574% | |
| 2025-08-06 | 19.82 | 20.00 | 19.70 | 19.70 | -0.253% | 22,291 | +26.574% | Div $0.100 |
| 2025-08-05 | 19.83 | 19.97 | 19.64 | 19.75 | -1.003% | 23,235 | +26.253% | |
| 2025-08-04 | 20.05 | 20.37 | 19.71 | 19.95 | +0.151% | 17,714 | +24.987% | |
| 2025-08-01 | 20.10 | 20.10 | 19.66 | 19.92 | -1.386% | 24,218 | +25.176% | |
| 2025-07-31 | 20.50 | 20.50 | 20.02 | 20.20 | -1.029% | 19,552 | +23.441% | |
| 2025-07-30 | 20.53 | 20.90 | 20.26 | 20.41 | -0.681% | 19,490 | +22.171% | |
| 2025-07-29 | 20.92 | 21.06 | 20.45 | 20.55 | -0.964% | 12,122 | +21.338% | |
| 2025-07-28 | 21.04 | 21.24 | 20.75 | 20.75 | -1.938% | 19,624 | +20.169% | |
| 2025-07-25 | 21.40 | 21.40 | 21.05 | 21.16 | -0.657% | 14,717 | +17.840% | |
| 2025-07-24 | 21.51 | 21.73 | 21.19 | 21.30 | -1.662% | 17,152 | +17.066% | |
| 2025-07-23 | 21.77 | 22.04 | 21.24 | 21.66 | +1.168% | 29,858 | +15.120% | |
| 2025-07-22 | 20.47 | 22.76 | 20.47 | 21.41 | +7.104% | 56,107 | +16.464% | |
| 2025-07-21 | 19.61 | 20.17 | 19.61 | 19.99 | +1.575% | 16,857 | +24.737% | |
| 2025-07-18 | 19.85 | 19.86 | 19.64 | 19.68 | +0.357% | 11,601 | +26.702% | |
| 2025-07-17 | 19.77 | 19.91 | 19.49 | 19.61 | +0.256% | 27,721 | +27.155% | |
| 2025-07-16 | 19.50 | 19.64 | 19.24 | 19.56 | +0.256% | 15,917 | +27.480% | |
| 2025-07-15 | 19.97 | 20.01 | 19.51 | 19.51 | -2.474% | 22,940 | +27.806% | |
| 2025-07-14 | 20.15 | 20.15 | 20.00 | 20.00 | +0.025% | 10,472 | +24.644% | |
| 2025-07-11 | 20.32 | 20.32 | 19.96 | 20.00 | -1.526% | 17,235 | +24.675% | |
| 2025-07-10 | 20.15 | 20.47 | 20.15 | 20.31 | +0.495% | 19,938 | +22.772% | |
| 2025-07-09 | 20.77 | 20.77 | 20.11 | 20.21 | -0.198% | 14,578 | +23.380% | |
| 2025-07-08 | 20.32 | 20.52 | 20.21 | 20.25 | +0.248% | 41,231 | +23.136% | |
| 2025-07-07 | 20.74 | 20.75 | 20.08 | 20.20 | -2.557% | 56,311 | +23.441% | |
| 2025-07-03 | 20.32 | 20.74 | 20.32 | 20.73 | +3.806% | 10,738 | +20.285% | |
| 2025-07-02 | 19.44 | 19.97 | 19.43 | 19.97 | +2.779% | 52,502 | +24.862% | |
| 2025-07-01 | 18.86 | 19.43 | 18.82 | 19.43 | +2.804% | 53,529 | +28.332% | |
| 2025-06-30 | 18.86 | 19.05 | 18.86 | 18.90 | 0.000% | 27,519 | +31.931% | |
| 2025-06-27 | 18.60 | 19.09 | 18.58 | 18.90 | +1.178% | 849,926 | +31.931% | |
| 2025-06-26 | 18.67 | 18.82 | 18.67 | 18.68 | +0.973% | 17,626 | +33.485% | |
| 2025-06-25 | 18.66 | 18.66 | 18.41 | 18.50 | -0.804% | 35,180 | +34.784% | |
| 2025-06-24 | 18.75 | 18.93 | 18.50 | 18.65 | +0.756% | 36,002 | +33.700% | |
| 2025-06-23 | 18.30 | 18.58 | 18.30 | 18.51 | +1.148% | 42,260 | +34.711% | |
| 2025-06-20 | 18.30 | 18.42 | 18.23 | 18.30 | +0.384% | 17,131 | +36.257% | |
| 2025-06-18 | 18.36 | 18.52 | 18.23 | 18.23 | +1.278% | 14,265 | +36.780% | |
| 2025-06-17 | 18.20 | 18.35 | 18.00 | 18.00 | -1.099% | 18,745 | +38.528% | |
| 2025-06-16 | 18.47 | 18.57 | 18.20 | 18.20 | -0.274% | 18,728 | +37.005% | |
| 2025-06-13 | 18.75 | 18.75 | 18.25 | 18.25 | -1.138% | 14,704 | +36.630% | |
| 2025-06-12 | 18.59 | 18.61 | 18.28 | 18.46 | +0.027% | 18,652 | +35.076% | |
| 2025-06-11 | 18.66 | 18.68 | 18.25 | 18.45 | -0.135% | 12,533 | +35.112% | |
| 2025-06-10 | 18.60 | 18.61 | 17.95 | 18.48 | +1.205% | 33,986 | +34.930% | |
| 2025-06-09 | 18.37 | 18.73 | 18.23 | 18.26 | +0.330% | 13,196 | +36.555% | |
| 2025-06-06 | 18.54 | 18.63 | 18.20 | 18.20 | 0.000% | 23,497 | +37.005% | |
| 2025-06-05 | 18.55 | 18.55 | 18.15 | 18.20 | -1.408% | 29,654 | +37.005% | |
| 2025-06-04 | 18.75 | 18.98 | 18.46 | 18.46 | -2.328% | 28,799 | +35.076% | |
| 2025-06-03 | 18.61 | 18.97 | 18.60 | 18.90 | +1.070% | 23,724 | +31.931% | |
| 2025-06-02 | 19.09 | 19.37 | 18.14 | 18.70 | -1.111% | 54,814 | +33.342% | |
| 2025-05-30 | 19.00 | 19.24 | 18.89 | 18.91 | -0.211% | 11,079 | +31.861% | |
| 2025-05-29 | 19.12 | 19.24 | 18.68 | 18.95 | +0.053% | 30,591 | +31.583% | |
| 2025-05-28 | 19.35 | 19.45 | 18.92 | 18.94 | -2.270% | 24,101 | +31.653% | |
| 2025-05-27 | 19.45 | 19.48 | 19.11 | 19.38 | -0.103% | 36,041 | +28.664% | |
| 2025-05-23 | 19.02 | 19.59 | 19.02 | 19.40 | -0.103% | 22,471 | +28.531% | |
| 2025-05-22 | 19.40 | 19.61 | 19.25 | 19.42 | -0.410% | 27,953 | +28.399% | |
| 2025-05-21 | 19.56 | 19.72 | 19.29 | 19.50 | -1.615% | 13,516 | +27.872% | |
| 2025-05-20 | 19.17 | 19.90 | 19.17 | 19.82 | +2.694% | 13,571 | +25.807% | |
| 2025-05-19 | 18.81 | 19.86 | 18.81 | 19.30 | -0.464% | 32,583 | +29.197% | |
| 2025-05-16 | 19.53 | 19.98 | 19.39 | 19.39 | -1.172% | 17,963 | +28.597% | |
| 2025-05-15 | 19.70 | 19.86 | 18.73 | 19.62 | -0.909% | 15,588 | +27.090% | |
| 2025-05-14 | 19.57 | 19.94 | 19.57 | 19.80 | +0.355% | 31,768 | +25.934% | |
| 2025-05-13 | 19.50 | 19.80 | 19.45 | 19.73 | +1.492% | 52,569 | +26.381% | |
| 2025-05-12 | 19.50 | 19.75 | 19.30 | 19.44 | +2.047% | 10,834 | +28.266% | |
| 2025-05-09 | 18.80 | 19.21 | 18.80 | 19.05 | +0.554% | 16,336 | +30.892% | Div $0.100 |
| 2025-05-08 | 18.75 | 19.31 | 18.75 | 18.95 | -0.289% | 31,750 | +31.618% | |
| 2025-05-07 | 19.22 | 19.48 | 18.96 | 19.00 | -1.170% | 24,024 | +31.237% | |
| 2025-05-06 | 18.65 | 19.65 | 18.65 | 19.23 | +0.972% | 15,688 | +29.701% | |
| 2025-05-05 | 19.60 | 20.09 | 18.68 | 19.04 | -2.907% | 14,484 | +30.961% | |
| 2025-05-02 | 18.93 | 20.07 | 18.74 | 19.61 | +3.702% | 41,112 | +27.155% | |
| 2025-05-01 | 19.25 | 19.64 | 18.86 | 18.91 | -1.098% | 54,539 | +31.861% | |
| 2025-04-30 | 18.89 | 19.59 | 18.66 | 19.12 | +1.218% | 38,194 | +30.413% | |
| 2025-04-29 | 19.18 | 19.18 | 18.81 | 18.89 | -1.099% | 14,734 | +32.001% | |
| 2025-04-28 | 18.80 | 19.18 | 18.80 | 19.10 | +2.413% | 30,222 | +30.550% | |
| 2025-04-25 | 18.83 | 19.29 | 18.37 | 18.65 | -0.321% | 68,874 | +33.700% | |
| 2025-04-24 | 18.39 | 19.03 | 18.07 | 18.71 | +1.906% | 39,087 | +33.271% | |
| 2025-04-23 | 17.79 | 18.70 | 17.73 | 18.36 | +3.204% | 30,674 | +35.812% | |
| 2025-04-22 | 17.05 | 17.79 | 16.71 | 17.79 | +6.911% | 24,509 | +40.163% | |
| 2025-04-21 | 16.98 | 17.42 | 16.46 | 16.64 | +1.094% | 20,983 | +49.850% | |
| 2025-04-17 | 15.58 | 16.63 | 15.58 | 16.46 | +6.331% | 20,304 | +51.488% | |
| 2025-04-16 | 15.14 | 15.48 | 15.14 | 15.48 | +1.044% | 5,498 | +61.079% | |
| 2025-04-15 | 15.15 | 15.47 | 15.11 | 15.32 | -0.195% | 12,032 | +62.761% | |
| 2025-04-14 | 15.28 | 15.50 | 15.26 | 15.35 | 0.000% | 3,559 | +62.443% |