Dark

MOFG
MidWestOne Financial Group
stock NASDAQ

Inactive

Feb 13, 2026

49.31USD+2.345%(+1.13)577,261

Pre-market

0.00USD-100.000%(-48.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	48.5300	49.6900	47.8100	49.3100	+2.345%	577,261	0.000%
2026-02-12	48.2400	48.6950	47.7400	48.1800	+0.166%	269,867	+2.345%
2026-02-11	48.3600	48.8950	47.3450	48.1000	-0.270%	208,787	+2.516%
2026-02-10	48.6400	49.2600	47.1601	48.2300	-0.680%	203,714	+2.239%
2026-02-09	48.1400	48.9450	47.8500	48.5600	+0.789%	176,683	+1.544%
2026-02-06	47.6100	48.3000	47.6100	48.1800	+1.325%	119,955	+2.345%
2026-02-05	47.3700	47.7500	46.8750	47.5500	+0.444%	102,979	+3.701%
2026-02-04	47.9000	48.5300	47.1600	47.3400	-0.379%	221,808	+4.161%
2026-02-03	47.1600	48.0450	46.9900	47.5200	+0.956%	189,617	+3.767%
2026-02-02	46.2100	47.1000	46.1650	47.0700	+1.619%	185,666	+4.759%
2026-01-30	45.8400	46.5999	45.5700	46.3200	-0.237%	141,140	+6.455%
2026-01-29	44.9700	46.4300	44.9000	46.4300	+3.454%	120,631	+6.203%
2026-01-28	45.2500	45.7250	44.7200	44.8800	-1.254%	103,178	+9.871%
2026-01-27	45.3300	46.1100	45.1000	45.4500	-0.110%	143,114	+8.493%
2026-01-26	44.5100	45.6750	44.4750	45.5000	+1.631%	154,114	+8.374%
2026-01-23	45.6200	46.1300	44.5501	44.7700	-2.695%	146,412	+10.141%
2026-01-22	45.7900	46.9600	45.6800	46.0100	+0.283%	221,554	+7.172%
2026-01-21	41.7000	45.9400	41.7000	45.8800	+10.342%	495,548	+7.476%
2026-01-20	40.5300	41.7600	40.5300	41.5800	+0.386%	152,672	+18.591%
2026-01-16	41.9900	42.3000	41.3400	41.4200	-1.964%	185,189	+19.049%
2026-01-15	41.1000	42.6700	41.1000	42.2500	+2.251%	227,097	+16.710%
2026-01-14	39.8500	41.4000	39.8500	41.3200	+3.042%	515,367	+19.337%
2026-01-13	39.8200	40.4000	39.6500	40.1000	+0.552%	178,506	+22.968%
2026-01-12	38.9700	39.9500	38.5600	39.8800	+1.839%	119,457	+23.646%
2026-01-09	40.2400	40.5500	39.0800	39.1600	-2.756%	198,489	+25.919%
2026-01-08	39.0300	40.4900	39.0300	40.2700	+2.442%	178,403	+22.448%
2026-01-07	39.6300	39.9400	39.0100	39.3100	-1.157%	177,597	+25.439%
2026-01-06	38.9600	40.1200	38.7200	39.7700	+1.506%	203,193	+23.988%
2026-01-05	37.9800	39.3100	37.9800	39.1800	+2.916%	205,209	+25.855%
2026-01-02	38.6100	38.8050	37.6700	38.0700	-1.117%	143,457	+29.525%
2025-12-31	38.6100	39.2250	38.1550	38.5000	-0.104%	139,369	+28.078%
2025-12-30	38.9700	39.1800	38.5100	38.5400	-1.129%	156,316	+27.945%
2025-12-29	39.2100	39.3200	38.7300	38.9800	-0.205%	85,502	+26.501%
2025-12-26	39.1900	39.6400	38.9000	39.0600	-0.535%	65,816	+26.242%
2025-12-24	39.6000	39.6100	39.0910	39.2700	-0.254%	86,136	+25.567%
2025-12-23	39.8500	40.2600	39.3700	39.3700	-2.040%	229,688	+25.248%
2025-12-22	40.6500	40.9500	39.8200	40.1900	-0.765%	134,022	+22.692%
2025-12-19	41.2500	41.4200	40.2000	40.5000	-2.292%	274,731	+21.753%
2025-12-18	41.4500	41.8775	41.1800	41.4500	+0.852%	224,950	+18.963%
2025-12-17	41.4400	41.8000	40.8900	41.1000	-0.988%	225,820	+19.976%
2025-12-16	41.6900	42.0000	41.1200	41.5100	-0.360%	233,196	+18.791%
2025-12-15	41.4800	41.8200	41.1800	41.6600	+1.289%	286,476	+18.363%
2025-12-12	41.9800	41.9800	40.8200	41.1300	-1.509%	155,978	+19.888%
2025-12-11	41.2000	42.3800	40.6600	41.7600	+1.581%	321,143	+18.080%
2025-12-10	40.1300	41.4600	38.4600	41.1100	+2.187%	293,906	+19.946%
2025-12-09	40.8900	41.2300	40.1601	40.2300	-1.325%	231,722	+22.570%
2025-12-08	41.0000	41.3600	40.6800	40.7700	+0.074%	143,093	+20.947%
2025-12-05	40.4750	41.0200	40.4600	40.7400	-0.196%	162,079	+21.036%
2025-12-04	40.4900	41.1150	40.2500	40.8200	+0.492%	147,960	+20.799%
2025-12-03	39.6300	40.7400	39.1600	40.6200	+2.861%	214,455	+21.393%
2025-12-02	39.9600	40.0300	39.4000	39.4900	-0.629%	178,656	+24.867%
2025-12-01	38.8300	39.8500	38.8300	39.7400	+0.430%	380,133	+24.082%
2025-11-28	39.8500	40.0716	39.5200	39.5700	-1.149%	77,749	+24.615%
2025-11-26	39.7000	40.1050	38.9400	40.0300	+0.125%	189,838	+23.183%
2025-11-25	38.5500	40.1100	38.5401	39.9800	+3.871%	364,998	+23.337%
2025-11-24	38.2600	38.5000	37.7100	38.4900	+0.944%	314,160	+28.111%
2025-11-21	37.8000	38.7400	37.7600	38.1300	+1.194%	736,670	+29.321%
2025-11-20	38.1500	38.4950	37.2250	37.6800	+0.027%	372,360	+30.865%
2025-11-19	37.7700	38.4680	37.4125	37.6700	-0.554%	254,727	+30.900%
2025-11-18	37.4000	38.2699	37.4000	37.8800	+0.745%	261,028	+30.174%
2025-11-17	39.2300	39.3300	37.5100	37.6000	-4.277%	322,046	+31.144%
2025-11-14	39.1800	39.5100	38.7900	39.2800	-0.102%	310,773	+25.535%
2025-11-13	39.2800	39.6100	38.4500	39.3200	+0.051%	265,375	+25.407%
2025-11-12	39.0900	39.8100	39.0900	39.3000	+0.178%	246,301	+25.471%
2025-11-11	39.4900	39.8200	39.0750	39.2300	-0.784%	155,542	+25.695%
2025-11-10	39.3100	39.9000	39.1450	39.5400	+1.463%	354,219	+24.709%
2025-11-07	39.2000	39.5000	38.3700	38.9700	-0.511%	129,894	+26.533%
2025-11-06	38.9100	39.5600	38.5476	39.1700	-0.077%	263,019	+25.887%
2025-11-05	38.1300	39.4100	37.8300	39.2000	+3.376%	501,656	+25.791%
2025-11-04	37.5000	38.5500	37.3000	37.9200	-0.184%	319,030	+30.037%
2025-11-03	37.0600	38.3000	36.9800	37.9900	+2.703%	353,167	+29.797%
2025-10-31	36.2400	37.1200	35.9300	36.9900	+1.733%	636,169	+33.306%
2025-10-30	35.8500	37.0000	35.8400	36.3600	+0.804%	317,798	+35.616%
2025-10-29	37.3900	37.8100	35.7850	36.0700	-4.476%	500,283	+36.706%
2025-10-28	38.2400	38.6650	37.5500	37.7600	-1.998%	417,005	+30.588%
2025-10-27	39.9200	40.2500	38.2300	38.5300	-2.554%	581,096	+27.978%
2025-10-24	37.7000	39.6450	36.3503	39.5400	+39.373%	1,637,179	+24.709%
2025-10-23	28.6100	28.6100	28.0050	28.3700	-0.456%	95,496	+73.810%
2025-10-22	28.5200	28.8200	28.3900	28.5000	+0.176%	107,006	+73.018%
2025-10-21	28.2400	28.5650	28.1400	28.4500	+0.744%	90,664	+73.322%
2025-10-20	27.8600	28.2850	27.6400	28.2400	+2.282%	144,916	+74.610%
2025-10-17	27.6700	27.9100	27.5450	27.6100	+0.693%	94,524	+78.595%
2025-10-16	28.8800	28.9900	27.2100	27.4200	-5.383%	180,597	+79.832%
2025-10-15	29.3400	29.3400	28.5200	28.9800	-0.549%	343,545	+70.152%
2025-10-14	28.0800	29.2300	28.0800	29.1400	+2.932%	176,479	+69.218%
2025-10-13	28.3300	28.3500	27.9400	28.3100	+1.216%	79,117	+74.179%
2025-10-10	28.8600	29.3100	27.9000	27.9700	-3.184%	102,541	+76.296%
2025-10-09	28.8300	28.9500	28.5400	28.8900	-0.035%	90,887	+70.682%
2025-10-08	29.2500	29.3700	28.8500	28.9000	-0.755%	68,809	+70.623%
2025-10-07	29.3400	29.7400	29.1200	29.1200	-0.478%	109,909	+69.334%
2025-10-06	29.0200	29.4400	28.7000	29.2600	+1.739%	123,572	+68.524%
2025-10-03	28.4700	28.9500	28.4700	28.7600	+1.482%	82,388	+71.453%
2025-10-02	28.2900	28.3900	27.9200	28.3400	+0.248%	89,611	+73.994%
2025-10-01	28.0500	28.7100	27.7700	28.2700	-0.071%	90,121	+74.425%
2025-09-30	28.3700	28.6000	28.0000	28.2900	-0.597%	90,670	+74.302%
2025-09-29	28.8900	28.8900	28.3100	28.4600	-1.249%	70,540	+73.261%
2025-09-26	28.7400	28.9100	28.5100	28.8200	+0.418%	71,687	+71.096%
2025-09-25	28.6700	28.8900	28.5600	28.7000	-0.554%	62,978	+71.812%
2025-09-24	28.9700	29.1800	28.7000	28.8600	-0.311%	68,387	+70.859%
2025-09-23	29.1900	29.6270	28.8700	28.9500	-0.652%	88,256	+70.328%
2025-09-22	29.3600	29.5200	28.9300	29.1400	-0.851%	90,766	+69.218%
2025-09-19	29.8400	29.9150	29.2000	29.3900	-1.475%	697,636	+67.778%
2025-09-18	28.8300	29.8600	28.8150	29.8300	+4.119%	103,517	+65.303%
2025-09-17	28.7200	29.7950	28.3400	28.6500	+0.421%	112,078	+72.112%
2025-09-16	28.8900	28.8900	28.3250	28.5300	-1.621%	98,547	+72.836%
2025-09-15	29.3100	30.1000	28.7700	29.0000	-0.651%	104,831	+70.034%
2025-09-12	29.4200	29.7550	28.7200	29.1900	-0.748%	78,666	+68.928%
2025-09-11	29.5100	29.6800	28.9200	29.4100	-0.068%	101,469	+67.664%
2025-09-10	29.4400	29.8600	28.9700	29.4300	+0.068%	89,050	+67.550%
2025-09-09	30.3700	30.5800	29.4100	29.4100	-3.161%	181,999	+67.664%
2025-09-08	30.0400	30.4200	29.5628	30.3700	+1.810%	251,880	+62.364%
2025-09-05	30.1900	30.8600	29.6600	29.8300	-1.127%	135,478	+65.303%
2025-09-04	29.9100	30.1700	29.6583	30.1700	+1.480%	102,412	+63.441%
2025-09-03	29.7200	30.1700	29.4750	29.7300	-0.302%	82,761	+65.859%
2025-09-02	29.6800	30.1151	29.3950	29.8200	-1.389%	85,314	+65.359%
2025-08-29	30.3800	30.5400	30.2000	30.2400	-0.198%	80,351	+63.062%
2025-08-28	30.5500	30.5700	30.0500	30.3000	+0.232%	66,239	+62.739%
2025-08-27	30.1800	30.4100	30.1000	30.2300	-0.033%	78,755	+63.116%
2025-08-26	29.7500	30.2800	29.7500	30.2400	+1.307%	71,774	+63.062%
2025-08-25	30.2000	30.3800	29.8200	29.8500	-1.453%	88,838	+65.193%
2025-08-22	28.6800	30.3150	28.6800	30.2900	+6.169%	109,257	+62.793%
2025-08-21	28.3900	28.8750	28.3900	28.5300	-0.140%	55,764	+72.836%
2025-08-20	28.7200	28.7300	28.3900	28.5700	+0.105%	76,723	+72.594%
2025-08-19	28.5700	28.8400	28.3900	28.5400	-0.453%	81,430	+72.775%
2025-08-18	28.5100	28.7700	28.2000	28.6700	+0.561%	77,523	+71.992%
2025-08-15	29.3800	29.4600	28.5000	28.5100	-2.729%	194,683	+72.957%
2025-08-14	29.3200	30.0850	28.8600	29.3100	-1.611%	113,249	+68.236%
2025-08-13	29.3000	29.8950	29.0150	29.7900	+2.547%	144,506	+65.525%
2025-08-12	27.8100	29.0600	27.8100	29.0500	+5.368%	118,764	+69.742%
2025-08-11	27.6900	27.7800	27.2950	27.5700	+0.657%	86,649	+78.854%
2025-08-08	27.2900	27.5300	27.0000	27.3900	+1.257%	73,651	+80.029%
2025-08-07	27.4800	27.5250	26.9050	27.0500	-0.770%	130,439	+82.292%
2025-08-06	27.2600	27.5100	27.0200	27.2600	+0.037%	94,623	+80.888%
2025-08-05	27.0500	27.5800	26.5500	27.2500	+0.777%	180,387	+80.954%
2025-08-04	26.8300	27.0900	26.6000	27.0400	+1.160%	107,828	+82.359%
2025-08-01	27.2200	28.2225	26.5200	26.7300	-2.941%	194,580	+84.474%
2025-07-31	27.5800	27.9200	27.3600	27.5400	-1.220%	150,662	+79.049%
2025-07-30	28.2700	28.6250	27.7700	27.8800	+0.216%	206,249	+76.865%
2025-07-29	28.7200	29.3600	27.5500	27.8200	-2.180%	168,850	+77.247%
2025-07-28	28.0200	28.4400	27.6450	28.4400	+1.571%	98,597	+73.383%
2025-07-25	27.5300	28.0150	26.7500	28.0000	-4.044%	280,837	+76.107%
2025-07-24	29.6600	29.6600	29.1100	29.1800	-2.277%	68,810	+68.986%
2025-07-23	30.1300	30.1300	29.6000	29.8600	-0.301%	66,012	+65.137%
2025-07-22	30.0300	30.2700	29.8750	29.9500	-0.266%	56,850	+64.641%
2025-07-21	30.2400	30.4400	29.3650	30.0300	-0.365%	56,148	+64.202%
2025-07-18	30.3300	30.3900	29.4700	30.1400	+0.233%	99,421	+63.603%
2025-07-17	29.7800	30.1800	29.0750	30.0700	+0.906%	80,727	+63.984%
2025-07-16	29.7600	30.0950	29.2000	29.8000	+0.744%	81,835	+65.470%
2025-07-15	30.6200	30.7250	29.5600	29.5800	-3.554%	77,481	+66.700%
2025-07-14	29.5300	30.6900	29.4500	30.6700	+3.336%	223,785	+60.776%
2025-07-11	29.9000	29.9000	29.5300	29.6800	-1.559%	143,156	+66.139%
2025-07-10	30.0400	30.4969	29.8200	30.1500	+0.366%	99,581	+63.549%
2025-07-09	30.1800	30.2250	29.8600	30.0400	+0.033%	79,165	+64.148%
2025-07-08	30.3500	30.5750	30.0060	30.0300	-0.760%	131,203	+64.202%
2025-07-07	30.4800	30.9300	30.1100	30.2600	-1.401%	80,958	+62.954%
2025-07-03	30.5100	30.8050	29.4000	30.6900	+1.254%	52,171	+60.671%
2025-07-02	29.7600	30.3130	29.4550	30.3100	+1.985%	118,463	+62.686%
2025-07-01	28.5800	30.1450	28.5800	29.7200	+3.302%	96,930	+65.915%
2025-06-30	28.9300	29.2000	28.7100	28.7700	-0.069%	133,914	+71.394%
2025-06-27	28.4400	28.9100	28.4400	28.7900	+1.266%	453,739	+71.275%
2025-06-26	27.8600	28.4600	27.8410	28.4300	+2.450%	134,407	+73.444%
2025-06-25	28.2800	28.3400	27.6700	27.7500	-1.735%	548,460	+77.694%
2025-06-24	28.6900	28.8600	28.1200	28.2400	-0.633%	243,354	+74.610%
2025-06-23	27.6600	28.4400	27.3950	28.4200	+2.193%	242,763	+73.505%
2025-06-20	27.5900	27.9900	27.2900	27.8100	+1.459%	500,329	+77.310%
2025-06-18	27.1700	27.8000	27.1150	27.4100	+0.477%	106,783	+79.898%
2025-06-17	27.6600	28.5700	27.2400	27.2800	-2.152%	98,442	+80.755%
2025-06-16	28.3200	28.5900	27.7100	27.8800	-0.393%	182,093	+76.865%
2025-06-13	28.7900	29.7500	27.9000	27.9900	-4.242%	173,164	+76.170%
2025-06-12	29.3900	29.4900	27.8814	29.2300	-0.747%	99,744	+68.697%
2025-06-11	29.6600	29.7700	29.3600	29.4500	-0.271%	105,899	+67.436%
2025-06-10	29.1200	29.6750	29.1200	29.5300	+1.547%	97,924	+66.983%
2025-06-09	28.7600	29.3800	28.1550	29.0800	+1.113%	102,013	+69.567%
2025-06-06	28.5200	29.6550	28.3700	28.7600	+2.349%	77,280	+71.453%
2025-06-05	28.2700	28.5200	27.7000	28.1000	-0.355%	108,450	+75.480%
2025-06-04	28.7200	28.8750	28.1790	28.2000	-1.947%	71,695	+74.858%
2025-06-03	28.1900	28.9300	27.9800	28.7600	+1.769%	122,895	+71.453%
2025-06-02	28.5500	29.6000	27.7000	28.2600	-1.704%	121,313	+74.487%
2025-05-30	28.8800	29.0100	28.5900	28.7500	-0.450%	120,201	+71.513%
2025-05-29	28.8300	28.8800	28.6580	28.8800	+0.139%	57,669	+70.741%
2025-05-28	29.1500	29.4525	28.7300	28.8400	-1.402%	90,988	+70.978%
2025-05-27	28.5700	29.4100	28.3850	29.2500	+3.357%	158,012	+68.581%
2025-05-23	27.9100	28.5400	27.9100	28.3000	-0.632%	83,625	+74.240%
2025-05-22	28.6300	29.0800	28.1080	28.4800	-1.077%	224,118	+73.139%
2025-05-21	29.4700	29.6100	28.6500	28.7900	-3.503%	81,730	+71.275%
2025-05-20	29.7700	29.9400	29.4300	29.8350	+0.218%	67,486	+65.276%
2025-05-19	29.5400	29.8350	29.5400	29.7700	-0.501%	80,244	+65.637%
2025-05-16	29.6600	29.9300	29.4600	29.9200	+0.369%	120,050	+64.806%
2025-05-15	29.4500	29.8900	28.8650	29.8100	+1.464%	62,024	+65.414%
2025-05-14	29.4900	29.6100	28.4300	29.3800	-0.710%	71,309	+67.835%
2025-05-13	29.7500	29.9600	29.1750	29.5900	+0.339%	72,422	+66.644%
2025-05-12	29.6900	30.1300	29.0900	29.4900	+2.360%	88,690	+67.209%
2025-05-09	28.9400	29.2300	28.6400	28.8100	-0.415%	57,266	+71.156%
2025-05-08	28.6800	29.3100	28.1700	28.9300	+2.190%	101,446	+70.446%
2025-05-07	28.7300	29.6300	28.2200	28.3100	-0.211%	73,976	+74.179%
2025-05-06	28.2800	29.0500	28.0600	28.3700	-0.351%	41,969	+73.810%
2025-05-05	28.3700	28.9700	27.9100	28.4700	-0.489%	61,073	+73.200%
2025-05-02	28.3100	28.7804	28.0500	28.6100	+2.106%	52,139	+72.352%
2025-05-01	27.7000	28.3600	27.1000	28.0200	+1.009%	102,339	+75.981%
2025-04-30	27.7300	28.0800	27.0150	27.7400	-1.736%	105,097	+77.758%
2025-04-29	28.0300	28.4000	27.5600	28.2300	+0.606%	85,072	+74.672%
2025-04-28	28.2400	28.4700	27.7400	28.0600	-0.637%	104,241	+75.731%
2025-04-25	27.0200	28.3350	25.7500	28.2400	-0.773%	158,412	+74.610%
2025-04-24	28.2700	28.6300	27.2350	28.4600	+0.141%	73,436	+73.261%
2025-04-23	27.9500	28.9100	27.5800	28.4200	+2.083%	110,088	+73.505%
2025-04-22	27.1800	28.1000	26.9800	27.8400	+2.882%	98,941	+77.119%
2025-04-21	26.8900	27.2600	25.8750	27.0600	-0.148%	118,026	+82.225%
2025-04-17	26.6600	27.3900	26.1000	27.1000	+1.517%	150,302	+81.956%
2025-04-16	26.4500	27.2900	26.4200	26.6950	+0.282%	227,659	+84.716%
2025-04-15	25.7700	26.8700	25.0800	26.6200	+2.820%	64,552	+85.237%
2025-04-14	25.8500	26.1250	25.3200	25.8900	+1.969%	132,874	+90.460%
2025-04-11	25.6300	25.9240	24.7800	25.3900	-1.931%	129,696	+94.210%
2025-04-10	26.8100	27.0500	25.3900	25.8900	-5.683%	80,955	+90.460%
2025-04-09	26.0700	28.1600	25.2400	27.4500	+4.412%	134,955	+79.636%
2025-04-08	27.1400	28.4000	25.9300	26.2900	-0.417%	85,382	+87.562%
2025-04-07	25.4600	27.3250	24.6200	26.4000	+0.879%	110,553	+86.780%
2025-04-04	25.7300	26.3350	25.1100	26.1700	-2.460%	97,275	+88.422%
2025-04-03	29.2100	29.3500	26.8000	26.8300	-9.266%	108,548	+83.787%
2025-04-02	28.9400	29.5950	28.6500	29.5700	+1.094%	74,723	+66.757%
2025-04-01	29.5300	29.5500	28.9301	29.2500	-1.216%	92,662	+68.581%
2025-03-31	29.4800	29.8000	28.8650	29.6100	-0.370%	98,469	+66.532%
2025-03-28	29.8200	30.2500	29.4700	29.7200	-0.535%	226,375	+65.915%
2025-03-27	29.8000	30.1500	29.2300	29.8800	+1.426%	64,569	+65.027%
2025-03-26	29.9200	30.1600	29.2300	29.4600	-1.669%	88,383	+67.379%
2025-03-25	30.1500	30.1835	29.9000	29.9600	-0.860%	51,664	+64.586%
2025-03-24	29.9800	30.3050	29.3000	30.2200	+2.441%	92,521	+63.170%
2025-03-21	29.3400	29.8800	29.0500	29.5000	-0.338%	294,164	+67.153%
2025-03-20	29.4400	30.0950	29.1650	29.6000	-0.738%	98,420	+66.588%
2025-03-19	29.2500	30.1900	29.2500	29.8200	+0.404%	103,685	+65.359%
2025-03-18	28.8500	29.7500	28.7000	29.7000	+2.202%	125,482	+66.027%
2025-03-17	29.0400	29.2500	28.7250	29.0600	-0.206%	150,013	+69.683%
2025-03-14	28.4500	29.6050	28.4000	29.1200	+3.852%	92,823	+69.334%
2025-03-13	28.3000	28.4000	28.0250	28.0400	-0.638%	83,626	+75.856%
2025-03-12	27.7800	28.4300	27.1900	28.2200	+2.098%	81,324	+74.734%
2025-03-11	28.0100	28.4900	27.4100	27.6400	-0.468%	78,142	+78.401%
2025-03-10	28.6600	28.6600	27.2650	27.7700	-4.241%	79,221	+77.566%
2025-03-07	29.8000	29.8600	28.8400	29.0000	-0.821%	83,897	+70.034%
2025-03-06	29.1100	29.3300	28.9001	29.2400	-0.477%	58,183	+68.639%
2025-03-05	29.4300	29.9800	28.8350	29.3800	+0.239%	95,361	+67.835%
2025-03-04	30.2200	30.2200	29.2800	29.3100	-3.965%	77,174	+68.236%
2025-03-03	30.0000	31.0000	29.9000	30.5200	+0.230%	90,403	+61.566%
2025-02-28	30.4100	30.5800	30.0300	30.4500	+0.462%	173,386	+61.938%
2025-02-27	30.1300	30.5035	30.0218	30.3100	+0.099%	78,693	+62.686%
2025-02-26	30.7200	30.9500	30.1200	30.2800	-1.336%	53,686	+62.847%
2025-02-25	30.9400	31.0200	30.6100	30.6900	+0.033%	74,113	+60.671%
2025-02-24	31.2300	31.7100	30.6600	30.6800	-1.128%	99,102	+60.724%
2025-02-21	31.8400	31.8400	30.8700	31.0300	-1.335%	68,218	+58.911%
2025-02-20	31.4900	31.7200	30.7500	31.4500	-0.757%	48,000	+56.789%
2025-02-19	31.6800	31.8250	31.3600	31.6900	-0.752%	55,098	+55.601%
2025-02-18	31.9800	32.2599	30.7600	31.9300	-0.437%	68,496	+54.432%
2025-02-14	32.7800	33.0250	31.9650	32.0700	-1.323%	143,518	+53.757%
2025-02-13	32.1800	32.5300	31.9000	32.5000	+1.658%	99,027	+51.723%
2025-02-12	31.7400	32.1400	31.5900	31.9700	-1.205%	109,080	+54.238%
2025-02-11	32.4500	32.7900	30.9250	32.3600	+1.125%	83,806	+52.379%
2025-02-10	32.2000	32.2250	31.7500	32.0000	-0.218%	78,224	+54.094%
2025-02-07	32.7500	32.7500	31.5550	32.0700	-2.196%	65,746	+53.757%
2025-02-06	32.3800	33.0600	32.3800	32.7900	+0.706%	172,002	+50.381%
2025-02-05	32.1600	32.8200	32.0700	32.5600	+1.591%	191,824	+51.443%
2025-02-04	31.0000	32.1200	30.3900	32.0500	+3.121%	99,353	+53.853%
2025-02-03	30.8900	31.4100	30.1050	31.0800	-1.739%	56,967	+58.655%
2025-01-31	31.5400	32.1600	31.3400	31.6300	+0.095%	105,769	+55.896%
2025-01-30	31.9200	32.1300	31.3725	31.6000	-0.032%	58,541	+56.044%
2025-01-29	30.2600	32.3000	29.7700	31.6100	-1.188%	74,954	+55.995%
2025-01-28	31.8100	32.5450	31.6200	31.9900	-0.218%	81,276	+54.142%
2025-01-27	31.1600	32.5900	29.8100	32.0600	+3.453%	170,113	+53.805%
2025-01-24	30.4200	31.4100	30.2000	30.9900	+2.650%	123,264	+59.116%
2025-01-23	29.8400	30.4300	29.6200	30.1900	+0.232%	80,758	+63.332%
2025-01-22	30.1300	30.3752	28.9950	30.1200	-0.823%	82,625	+63.712%
2025-01-21	30.4600	31.0250	30.3300	30.3700	+0.463%	66,566	+62.364%
2025-01-17	29.8800	30.5000	29.5900	30.2300	+1.956%	130,477	+63.116%
2025-01-16	29.3200	29.9625	29.2400	29.6500	+0.953%	195,182	+66.307%
2025-01-15	29.8300	30.0900	29.0300	29.3700	+1.908%	86,794	+67.892%
2025-01-14	28.2500	28.8590	28.1900	28.8200	+3.076%	64,096	+71.096%
2025-01-13	27.2400	28.0200	27.2400	27.9600	+1.194%	89,345	+76.359%
2025-01-10	27.7500	27.7500	27.0600	27.6300	-2.574%	95,348	+78.465%
2025-01-08	28.2200	28.4300	27.9500	28.3600	-0.491%	69,078	+73.872%
2025-01-07	28.5800	28.6450	28.0100	28.5000	+0.176%	101,685	+73.018%
2025-01-06	28.7500	28.9500	28.4500	28.4500	-0.975%	107,261	+73.322%
2025-01-03	28.6200	28.8800	28.1500	28.7300	+0.807%	108,177	+71.632%
2025-01-02	29.3400	29.5975	28.4000	28.5000	-2.129%	91,003	+73.018%
2024-12-31	29.3600	30.0000	28.8000	29.1200	+0.172%	92,825	+69.334%
2024-12-30	29.1500	29.1600	28.7100	29.0700	-0.751%	84,534	+69.625%
2024-12-27	29.5600	30.2300	28.8800	29.2900	-1.380%	103,620	+68.351%
2024-12-26	29.4500	29.8750	29.2300	29.7000	0.000%	90,438	+66.027%
2024-12-24	29.8100	29.8100	29.3200	29.7000	-0.034%	42,722	+66.027%
2024-12-23	29.9700	30.0700	29.6000	29.7100	-1.296%	117,518	+65.971%
2024-12-20	29.5100	30.4600	27.9700	30.1000	+0.905%	888,102	+63.821%
2024-12-19	30.8300	31.6400	29.6300	29.8300	-2.389%	173,020	+65.303%
2024-12-18	32.8900	33.1100	30.3000	30.5600	-6.114%	141,724	+61.355%
2024-12-17	33.1400	34.1300	32.5100	32.5500	-0.520%	182,095	+51.490%
2024-12-16	32.3900	32.9200	32.3200	32.7200	+0.894%	91,447	+50.703%
2024-12-13	32.5500	32.6350	32.2650	32.4300	-0.552%	90,459	+52.051%
2024-12-12	33.0800	33.4000	32.5500	32.6100	-1.480%	77,741	+51.211%
2024-12-11	32.8400	33.4900	32.4700	33.1000	+1.846%	95,719	+48.973%
2024-12-10	32.6100	32.9700	32.1000	32.5000	+0.092%	127,537	+51.723%
2024-12-09	33.4000	33.5500	32.4000	32.4700	-2.492%	131,959	+51.863%
2024-12-06	33.9000	34.0000	33.0400	33.3000	-0.922%	146,974	+48.078%
2024-12-05	33.4600	34.0400	33.3650	33.6100	+0.478%	118,588	+46.712%
2024-12-04	32.7300	33.4900	32.6050	33.4500	+1.982%	134,553	+47.414%
2024-12-03	32.4800	33.0615	32.3700	32.8000	-0.455%	149,353	+50.335%
2024-12-02	32.7800	33.2200	32.1590	32.9500	0.000%	92,856	+49.651%
2024-11-29	33.0500	33.1900	32.6900	32.9500	+0.182%	47,690	+49.651%
2024-11-27	32.9100	33.4400	32.7300	32.8900	+0.427%	76,075	+49.924%
2024-11-26	33.1600	33.1600	32.5300	32.7500	-1.533%	82,221	+50.565%
2024-11-25	34.0000	34.5600	33.1400	33.2600	-1.306%	94,755	+48.256%
2024-11-22	32.7600	33.7200	32.7600	33.7000	+2.901%	129,753	+46.320%
2024-11-21	32.2400	32.8600	32.2350	32.7500	+1.866%	58,542	+50.565%
2024-11-20	32.2000	32.2000	31.6850	32.1500	-0.155%	49,906	+53.375%
2024-11-19	31.4990	32.2500	31.4990	32.2000	-0.031%	47,324	+53.137%
2024-11-18	32.3500	32.5350	32.0000	32.2100	-0.525%	45,129	+53.089%
2024-11-15	32.7400	32.9050	31.9400	32.3800	-0.400%	62,511	+52.285%
2024-11-14	32.9300	33.0300	32.1550	32.5100	-1.245%	67,884	+51.676%
2024-11-13	33.9200	34.0000	32.7700	32.9200	-1.378%	60,012	+49.787%
2024-11-12	33.3300	33.7900	32.9500	33.3800	-0.328%	70,729	+47.723%
2024-11-11	32.3200	33.9800	32.3200	33.4900	+4.787%	112,722	+47.238%
2024-11-08	31.5000	32.1300	31.3600	31.9600	+1.460%	59,520	+54.287%
2024-11-07	32.2400	32.5500	31.3150	31.5000	-2.356%	128,611	+56.540%
2024-11-06	31.4400	32.3400	31.1800	32.2600	+10.328%	305,930	+52.852%
2024-11-05	28.5000	29.3000	28.4200	29.2400	+2.813%	63,292	+68.639%
2024-11-04	28.3900	28.5600	28.0600	28.4400	+0.141%	59,752	+73.383%
2024-11-01	29.3300	29.3300	28.2450	28.4000	-1.866%	72,487	+73.627%
2024-10-31	29.8000	29.9500	28.9300	28.9400	-3.081%	109,077	+70.387%
2024-10-30	29.1900	30.0500	29.1900	29.8600	+2.541%	107,766	+65.137%
2024-10-29	29.0500	29.2550	28.6400	29.1200	-0.376%	66,918	+69.334%
2024-10-28	28.4900	29.3600	28.1350	29.2300	+3.432%	95,502	+68.697%
2024-10-25	29.1000	29.2500	28.1800	28.2600	-3.319%	103,141	+74.487%
2024-10-24	29.4000	29.4000	28.8900	29.2300	+0.034%	38,741	+68.697%
2024-10-23	29.0100	29.2600	28.8000	29.2200	+0.378%	59,967	+68.754%
2024-10-22	28.8600	29.3400	28.8600	29.1100	+0.622%	41,320	+69.392%
2024-10-21	29.6900	29.7700	28.9000	28.9300	-2.560%	107,336	+70.446%
2024-10-18	30.1000	30.1000	29.6200	29.6900	-0.901%	52,767	+66.083%
2024-10-17	29.6700	30.0500	29.2200	29.9600	+1.216%	103,494	+64.586%
2024-10-16	29.7600	29.9700	29.3500	29.6000	+0.921%	114,625	+66.588%
2024-10-15	28.6800	29.8500	28.6800	29.3300	+2.588%	135,067	+68.121%
2024-10-14	28.2800	28.5900	27.9300	28.5900	+1.025%	99,623	+72.473%
2024-10-11	27.1800	28.3300	27.1800	28.3000	+4.006%	88,061	+74.240%
2024-10-10	26.8700	27.5000	26.8700	27.2100	+0.147%	47,919	+81.220%
2024-10-09	27.0300	27.5100	26.6700	27.1700	+0.555%	66,382	+81.487%
2024-10-08	27.2000	27.2000	26.9600	27.0200	-0.037%	60,658	+82.494%
2024-10-07	27.2600	27.2600	26.6800	27.0300	-1.350%	59,268	+82.427%
2024-10-04	27.5600	27.6650	27.1400	27.4000	+1.219%	46,497	+79.964%
2024-10-03	26.8800	27.2900	26.8104	27.0700	-0.221%	82,951	+82.157%
2024-10-02	27.2500	27.6600	26.8700	27.1300	-0.367%	116,164	+81.755%
2024-10-01	28.7500	28.7700	27.1300	27.2300	-4.557%	111,735	+81.087%
2024-09-30	27.4800	28.8500	27.4800	28.5300	+3.783%	120,386	+72.836%
2024-09-27	26.0200	27.6500	25.9500	27.4900	-1.186%	804,532	+79.374%
2024-09-26	27.9500	28.1700	27.6400	27.8200	-0.287%	68,478	+77.247%
2024-09-25	28.5300	28.5300	27.8500	27.9000	-2.105%	35,698	+76.738%
2024-09-24	29.1700	29.1700	28.5000	28.5000	-1.316%	19,417	+73.018%
2024-09-23	28.9700	29.0900	28.7723	28.8800	0.000%	33,532	+70.741%
2024-09-20	29.5400	29.6600	28.6900	28.8800	-3.314%	106,978	+70.741%
2024-09-19	30.3600	30.3600	29.4828	29.8700	+1.049%	31,753	+65.082%
2024-09-18	29.0500	30.5100	28.8870	29.5600	+0.853%	38,381	+66.813%
2024-09-17	29.3300	30.1300	28.6836	29.3100	+0.652%	43,782	+68.236%
2024-09-16	28.7800	29.3200	28.7800	29.1200	+1.181%	15,428	+69.334%
2024-09-13	28.1900	28.7800	28.0772	28.7800	+3.749%	22,884	+71.334%
2024-09-12	27.7900	28.1000	27.2500	27.7400	+0.617%	20,711	+77.758%
2024-09-11	27.7300	27.7300	26.9400	27.5700	-1.921%	23,860	+78.854%
2024-09-10	27.9400	28.2000	27.4300	28.1100	+0.465%	24,174	+75.418%
2024-09-09	28.0200	28.5600	27.9300	27.9800	0.000%	33,692	+76.233%
2024-09-06	28.7800	28.7900	27.9500	27.9800	-3.016%	67,776	+76.233%
2024-09-05	29.1900	29.1900	28.4350	28.8500	-0.311%	44,519	+70.919%
2024-09-04	28.9800	29.0900	28.7550	28.9400	-0.207%	58,998	+70.387%
2024-09-03	28.8300	29.0700	28.6200	29.0000	-0.753%	40,344	+70.034%
2024-08-30	29.0700	29.3400	29.0000	29.2200	+0.759%	18,774	+68.754%
2024-08-29	28.9100	29.0600	28.3300	29.0000	+1.754%	63,534	+70.034%
2024-08-28	28.6800	28.6800	28.1700	28.5000	+0.529%	16,598	+73.018%
2024-08-27	28.2400	28.4500	27.9500	28.3500	-1.597%	16,330	+73.933%
2024-08-26	30.0200	30.0200	28.4800	28.8100	-2.405%	77,532	+71.156%
2024-08-23	27.7400	30.1500	27.7400	29.5200	+7.777%	68,921	+67.039%