MRBK
Meridian Corporation
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
18.96USD+0.797%(+0.15)106,871
MRBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.99 | 19.25 | 18.80 | 18.97 | +0.851% | 106,871 | 0.000% | |
| 2026-10-01 | 18.79 | 18.98 | 18.53 | 18.81 | -0.053% | 59,146 | +0.851% | |
| 2026-09-30 | 18.99 | 19.70 | 18.77 | 18.82 | -0.634% | 61,391 | +0.797% | |
| 2026-09-29 | 19.14 | 19.36 | 18.80 | 18.94 | -0.890% | 59,047 | +0.158% | |
| 2026-09-28 | 19.27 | 19.43 | 19.08 | 19.11 | -0.830% | 57,541 | -0.733% | |
| 2026-09-25 | 19.14 | 19.42 | 19.14 | 19.27 | +0.679% | 43,521 | -1.557% | |
| 2026-09-24 | 19.15 | 19.41 | 19.00 | 19.14 | 0.000% | 67,618 | -0.888% | |
| 2026-09-23 | 19.38 | 19.52 | 19.10 | 19.14 | -1.543% | 65,554 | -0.888% | |
| 2026-09-22 | 19.38 | 19.52 | 19.23 | 19.44 | +1.092% | 76,850 | -2.418% | |
| 2026-09-21 | 19.06 | 19.29 | 19.06 | 19.23 | +0.945% | 48,803 | -1.352% | |
| 2026-09-18 | 19.18 | 19.38 | 19.03 | 19.05 | -1.398% | 128,277 | -0.420% | |
| 2026-09-17 | 19.73 | 19.75 | 19.28 | 19.32 | -0.412% | 59,789 | -1.812% | |
| 2026-09-16 | 19.97 | 19.97 | 19.11 | 19.40 | -2.020% | 84,413 | -2.216% | |
| 2026-09-15 | 19.80 | 20.17 | 19.69 | 19.80 | +0.152% | 75,049 | -4.192% | |
| 2026-09-14 | 19.61 | 19.92 | 19.61 | 19.77 | +0.816% | 157,837 | -4.047% | |
| 2026-09-11 | 19.81 | 20.18 | 19.60 | 19.61 | -0.153% | 125,034 | -3.264% | |
| 2026-09-10 | 19.61 | 19.79 | 19.45 | 19.64 | 0.000% | 61,702 | -3.411% | |
| 2026-09-09 | 19.51 | 19.82 | 19.50 | 19.64 | -0.254% | 69,592 | -3.411% | |
| 2026-09-08 | 19.85 | 19.97 | 19.62 | 19.69 | -0.606% | 40,773 | -3.657% | |
| 2026-09-04 | 19.48 | 20.03 | 19.40 | 19.81 | +1.694% | 62,855 | -4.240% | |
| 2026-09-03 | 19.56 | 19.82 | 19.44 | 19.48 | 0.000% | 48,629 | -2.618% | |
| 2026-09-02 | 19.12 | 19.56 | 19.12 | 19.48 | +2.150% | 54,237 | -2.618% | |
| 2026-09-01 | 19.27 | 19.45 | 19.02 | 19.07 | -1.038% | 49,794 | -0.524% | |
| 2026-08-31 | 19.36 | 19.47 | 19.09 | 19.27 | -0.259% | 58,906 | -1.557% | |
| 2026-08-28 | 19.38 | 20.53 | 19.30 | 19.32 | -0.155% | 61,955 | -1.812% | |
| 2026-08-27 | 19.23 | 19.44 | 19.10 | 19.35 | -0.206% | 88,418 | -1.964% | |
| 2026-08-26 | 20.77 | 20.77 | 19.33 | 19.39 | -0.818% | 73,663 | -2.166% | |
| 2026-08-25 | 19.68 | 19.87 | 19.50 | 19.55 | -0.560% | 40,690 | -2.967% | |
| 2026-08-24 | 19.99 | 20.26 | 19.63 | 19.66 | -1.156% | 77,993 | -3.510% | |
| 2026-08-21 | 19.69 | 20.00 | 19.48 | 19.89 | +1.531% | 468,074 | -4.625% | |
| 2026-08-20 | 19.50 | 19.79 | 19.41 | 19.59 | -0.051% | 52,140 | -3.165% | |
| 2026-08-19 | 20.12 | 20.22 | 19.56 | 19.60 | -2.098% | 72,727 | -3.214% | |
| 2026-08-18 | 20.05 | 20.31 | 19.93 | 20.02 | -0.050% | 71,409 | -5.245% | |
| 2026-08-17 | 20.23 | 20.25 | 19.96 | 20.03 | -0.249% | 56,281 | -5.292% | |
| 2026-08-14 | 20.19 | 20.37 | 20.06 | 20.08 | -0.149% | 105,929 | -5.528% | |
| 2026-08-13 | 20.05 | 20.39 | 20.00 | 20.11 | +1.005% | 102,555 | -5.669% | |
| 2026-08-12 | 19.91 | 20.03 | 19.83 | 19.91 | +0.505% | 102,276 | -4.721% | |
| 2026-08-11 | 19.40 | 20.00 | 19.36 | 19.81 | +2.219% | 77,637 | -4.240% | |
| 2026-08-10 | 19.53 | 19.66 | 19.18 | 19.38 | -1.624% | 64,395 | -2.116% | Div $0.140 |
| 2026-08-07 | 19.88 | 20.09 | 19.50 | 19.70 | -0.152% | 45,715 | -3.706% | |
| 2026-08-06 | 19.87 | 20.00 | 19.44 | 19.73 | -0.605% | 76,655 | -3.852% | |
| 2026-08-05 | 19.80 | 20.07 | 19.42 | 19.85 | +0.050% | 84,996 | -4.433% | |
| 2026-08-04 | 19.75 | 20.00 | 19.29 | 19.84 | +0.050% | 128,633 | -4.385% | |
| 2026-08-03 | 19.95 | 20.20 | 19.50 | 19.83 | +0.967% | 116,242 | -4.337% | |
| 2026-07-31 | 20.00 | 20.36 | 19.30 | 19.64 | -1.996% | 145,644 | -3.411% | |
| 2026-07-30 | 20.35 | 20.56 | 20.02 | 20.04 | -1.523% | 74,251 | -5.339% | |
| 2026-07-29 | 20.35 | 20.78 | 20.14 | 20.35 | +0.197% | 91,078 | -6.781% | |
| 2026-07-28 | 20.15 | 20.55 | 20.01 | 20.31 | +1.550% | 303,741 | -6.598% | |
| 2026-07-27 | 20.00 | 20.52 | 19.91 | 20.00 | +0.908% | 69,457 | -5.150% | |
| 2026-07-24 | 19.93 | 20.17 | 19.67 | 19.82 | +0.152% | 82,400 | -4.289% | |
| 2026-07-23 | 19.71 | 19.91 | 19.46 | 19.79 | -0.403% | 72,596 | -4.144% | |
| 2026-07-22 | 20.22 | 20.52 | 19.77 | 19.87 | -1.973% | 80,653 | -4.529% | |
| 2026-07-21 | 20.21 | 20.49 | 20.02 | 20.27 | 0.000% | 76,111 | -6.413% | |
| 2026-07-20 | 20.29 | 20.40 | 20.03 | 20.27 | +0.148% | 107,177 | -6.413% | |
| 2026-07-17 | 20.60 | 20.68 | 20.09 | 20.24 | -1.938% | 101,720 | -6.275% | |
| 2026-07-16 | 20.28 | 20.70 | 20.21 | 20.64 | +2.077% | 294,889 | -8.091% | |
| 2026-07-15 | 20.00 | 20.39 | 19.76 | 20.22 | +1.100% | 177,970 | -6.182% | |
| 2026-07-14 | 20.00 | 20.38 | 19.91 | 20.00 | 0.000% | 91,073 | -5.150% | |
| 2026-07-13 | 19.86 | 20.14 | 19.64 | 20.00 | +0.959% | 90,867 | -5.150% | |
| 2026-07-10 | 19.57 | 20.12 | 19.32 | 19.81 | +1.590% | 84,791 | -4.240% | |
| 2026-07-09 | 19.40 | 19.79 | 19.21 | 19.50 | +0.515% | 63,363 | -2.718% | |
| 2026-07-08 | 19.59 | 19.97 | 19.23 | 19.40 | -1.121% | 95,623 | -2.216% | |
| 2026-07-07 | 19.73 | 20.00 | 19.50 | 19.62 | -0.203% | 74,324 | -3.313% | |
| 2026-07-06 | 19.60 | 19.92 | 19.42 | 19.66 | +0.102% | 90,569 | -3.510% | |
| 2026-07-02 | 20.39 | 20.66 | 19.39 | 19.64 | -3.108% | 137,234 | -3.411% | |
| 2026-07-01 | 20.06 | 20.60 | 19.82 | 20.27 | +1.198% | 216,209 | -6.413% | |
| 2026-06-30 | 19.95 | 20.22 | 19.80 | 20.03 | -0.050% | 91,083 | -5.292% | |
| 2026-06-29 | 20.05 | 20.63 | 19.78 | 20.04 | +0.451% | 278,156 | -5.339% | |
| 2026-06-26 | 20.17 | 20.40 | 19.92 | 19.95 | -0.499% | 694,568 | -4.912% | |
| 2026-06-25 | 19.90 | 20.44 | 19.89 | 20.05 | +0.957% | 116,733 | -5.387% | |
| 2026-06-24 | 19.75 | 20.05 | 19.62 | 19.86 | +1.586% | 220,909 | -4.481% | |
| 2026-06-23 | 19.18 | 19.62 | 18.62 | 19.55 | +1.929% | 245,334 | -2.967% | |
| 2026-06-22 | 19.30 | 19.57 | 19.16 | 19.18 | -0.364% | 83,965 | -1.095% | |
| 2026-06-18 | 19.50 | 19.70 | 19.14 | 19.25 | -0.104% | 170,545 | -1.455% | |
| 2026-06-17 | 19.66 | 20.00 | 18.97 | 19.27 | -2.083% | 101,988 | -1.557% | |
| 2026-06-16 | 19.90 | 20.32 | 19.45 | 19.68 | -0.304% | 110,735 | -3.608% | |
| 2026-06-15 | 20.10 | 20.50 | 19.50 | 19.74 | -1.102% | 124,029 | -3.901% | |
| 2026-06-12 | 19.90 | 20.19 | 19.90 | 19.96 | +1.063% | 89,127 | -4.960% | |
| 2026-06-11 | 19.63 | 19.85 | 19.50 | 19.75 | +0.971% | 113,686 | -3.949% | |
| 2026-06-10 | 19.45 | 19.90 | 19.45 | 19.56 | +1.033% | 72,064 | -3.016% | |
| 2026-06-09 | 19.36 | 19.79 | 19.36 | 19.36 | +0.833% | 61,233 | -2.014% | |
| 2026-06-08 | 18.98 | 19.30 | 18.98 | 19.20 | +1.641% | 72,728 | -1.198% | |
| 2026-06-05 | 18.53 | 19.04 | 18.53 | 18.89 | +1.943% | 130,525 | +0.424% | |
| 2026-06-04 | 18.06 | 18.57 | 18.06 | 18.53 | +3.635% | 146,733 | +2.375% | |
| 2026-06-03 | 18.01 | 18.15 | 17.87 | 17.88 | -1.270% | 70,514 | +6.096% | |
| 2026-06-02 | 17.80 | 18.15 | 17.75 | 18.11 | +1.513% | 122,854 | +4.749% | |
| 2026-06-01 | 17.85 | 17.94 | 17.67 | 17.84 | -0.779% | 93,754 | +6.334% | |
| 2026-05-29 | 17.80 | 18.15 | 17.74 | 17.98 | +1.011% | 60,826 | +5.506% | |
| 2026-05-28 | 17.73 | 18.03 | 17.66 | 17.80 | +0.056% | 81,766 | +6.573% | |
| 2026-05-27 | 17.83 | 18.09 | 17.77 | 17.79 | +0.338% | 80,563 | +6.633% | |
| 2026-05-26 | 17.58 | 17.98 | 17.58 | 17.73 | +0.853% | 78,064 | +6.994% | |
| 2026-05-22 | 17.61 | 17.84 | 17.51 | 17.58 | +0.515% | 76,853 | +7.907% | |
| 2026-05-21 | 17.44 | 17.61 | 17.09 | 17.49 | +0.807% | 189,503 | +8.462% | |
| 2026-05-20 | 17.24 | 17.64 | 17.20 | 17.35 | +0.755% | 132,760 | +9.337% | |
| 2026-05-19 | 17.25 | 17.45 | 17.16 | 17.22 | -0.635% | 61,826 | +10.163% | |
| 2026-05-18 | 17.22 | 17.55 | 17.22 | 17.33 | +1.050% | 93,586 | +9.463% | |
| 2026-05-15 | 17.42 | 17.42 | 16.87 | 17.15 | -1.493% | 89,002 | +10.612% | |
| 2026-05-14 | 17.50 | 17.61 | 17.39 | 17.41 | +0.173% | 81,186 | +8.960% | |
| 2026-05-13 | 17.50 | 17.78 | 17.34 | 17.38 | -0.912% | 106,003 | +9.148% | |
| 2026-05-12 | 17.50 | 17.65 | 17.11 | 17.54 | +0.057% | 90,695 | +8.153% | |
| 2026-05-11 | 18.18 | 18.18 | 17.51 | 17.53 | -3.628% | 79,074 | +8.214% | |
| 2026-05-08 | 18.10 | 18.38 | 17.95 | 18.19 | +0.553% | 74,718 | +4.288% | |
| 2026-05-07 | 18.00 | 18.48 | 17.99 | 18.09 | +0.780% | 70,381 | +4.865% | |
| 2026-05-06 | 17.49 | 18.14 | 17.40 | 17.95 | +3.339% | 176,967 | +5.682% | |
| 2026-05-05 | 17.72 | 18.19 | 17.17 | 17.37 | -3.231% | 120,168 | +9.211% | |
| 2026-05-04 | 18.61 | 18.79 | 17.92 | 17.95 | -4.623% | 86,249 | +5.682% | Div $0.140 |
| 2026-05-01 | 18.80 | 19.00 | 18.61 | 18.82 | 0.000% | 115,697 | +0.797% | |
| 2026-04-30 | 18.30 | 19.11 | 18.29 | 18.82 | +2.450% | 196,425 | +0.797% | |
| 2026-04-29 | 19.08 | 19.29 | 18.18 | 18.37 | -3.772% | 99,350 | +3.266% | |
| 2026-04-28 | 19.20 | 19.51 | 18.93 | 19.09 | -0.625% | 148,722 | -0.629% | |
| 2026-04-27 | 18.47 | 19.49 | 18.47 | 19.21 | +4.289% | 208,888 | -1.249% | |
| 2026-04-24 | 20.05 | 21.00 | 18.22 | 18.42 | -8.857% | 406,364 | +2.986% | |
| 2026-04-23 | 20.25 | 20.42 | 19.87 | 20.21 | +0.050% | 112,233 | -6.136% | |
| 2026-04-22 | 20.44 | 20.45 | 20.14 | 20.20 | -0.198% | 52,841 | -6.089% | |
| 2026-04-21 | 20.64 | 20.79 | 20.16 | 20.24 | -1.268% | 82,562 | -6.275% | |
| 2026-04-20 | 20.54 | 20.70 | 20.40 | 20.50 | +0.049% | 136,768 | -7.463% | |
| 2026-04-17 | 20.72 | 21.11 | 20.45 | 20.49 | +0.540% | 289,188 | -7.418% | |
| 2026-04-16 | 20.43 | 20.64 | 20.31 | 20.38 | -0.537% | 124,432 | -6.919% | |
| 2026-04-15 | 21.59 | 21.59 | 20.30 | 20.49 | 0.000% | 83,194 | -7.418% | |
| 2026-04-14 | 20.40 | 20.60 | 20.14 | 20.49 | +0.196% | 111,954 | -7.418% | |
| 2026-04-13 | 20.44 | 20.55 | 20.18 | 20.45 | +0.049% | 102,134 | -7.237% | |
| 2026-04-10 | 20.67 | 20.72 | 20.25 | 20.44 | -0.777% | 70,248 | -7.192% | |
| 2026-04-09 | 20.06 | 20.70 | 20.05 | 20.60 | +2.437% | 248,410 | -7.913% | |
| 2026-04-08 | 20.16 | 20.68 | 20.07 | 20.11 | +2.133% | 120,398 | -5.669% | |
| 2026-04-07 | 19.64 | 19.84 | 19.32 | 19.69 | 0.000% | 142,570 | -3.657% | |
| 2026-04-06 | 19.15 | 19.73 | 19.14 | 19.69 | +3.143% | 236,250 | -3.657% | |
| 2026-04-02 | 18.92 | 19.24 | 18.80 | 19.09 | -0.052% | 163,586 | -0.629% | |
| 2026-04-01 | 19.07 | 19.25 | 19.01 | 19.10 | +0.738% | 102,026 | -0.681% | |
| 2026-03-31 | 19.10 | 19.38 | 18.82 | 18.96 | +0.477% | 65,408 | +0.053% | |
| 2026-03-30 | 19.00 | 19.38 | 18.68 | 18.87 | +0.426% | 74,637 | +0.530% | |
| 2026-03-27 | 18.86 | 19.01 | 18.54 | 18.79 | -1.053% | 78,297 | +0.958% | |
| 2026-03-26 | 18.89 | 19.17 | 18.81 | 18.99 | -0.105% | 84,749 | -0.105% | |
| 2026-03-25 | 19.11 | 19.44 | 18.92 | 19.01 | +0.582% | 148,871 | -0.210% | |
| 2026-03-24 | 18.64 | 19.11 | 18.61 | 18.90 | +0.962% | 98,727 | +0.370% | |
| 2026-03-23 | 19.14 | 19.70 | 18.68 | 18.72 | +0.053% | 95,900 | +1.335% | |
| 2026-03-20 | 18.85 | 19.07 | 18.60 | 18.71 | -0.320% | 84,425 | +1.390% | |
| 2026-03-19 | 18.35 | 19.05 | 18.10 | 18.77 | +1.569% | 90,352 | +1.066% | |
| 2026-03-18 | 18.60 | 18.83 | 18.48 | 18.48 | -1.335% | 126,527 | +2.652% | |
| 2026-03-17 | 18.94 | 19.82 | 18.72 | 18.73 | -0.689% | 50,091 | +1.281% | |
| 2026-03-16 | 18.75 | 19.68 | 18.75 | 18.86 | +1.072% | 91,500 | +0.583% | |
| 2026-03-13 | 18.78 | 19.25 | 18.59 | 18.66 | +0.080% | 84,132 | +1.661% | |
| 2026-03-12 | 18.50 | 18.76 | 18.36 | 18.64 | -0.347% | 72,614 | +1.743% | |
| 2026-03-11 | 18.80 | 19.26 | 18.61 | 18.71 | -0.637% | 55,897 | +1.390% | |
| 2026-03-10 | 18.91 | 19.38 | 18.82 | 18.83 | -0.790% | 95,037 | +0.743% | |
| 2026-03-09 | 18.99 | 19.08 | 18.35 | 18.98 | -0.524% | 72,251 | -0.053% | |
| 2026-03-06 | 19.01 | 19.26 | 18.69 | 19.08 | -1.675% | 72,827 | -0.577% | |
| 2026-03-05 | 19.51 | 21.67 | 19.08 | 19.41 | -1.171% | 67,416 | -2.242% | |
| 2026-03-04 | 19.55 | 19.94 | 19.27 | 19.64 | +1.003% | 98,182 | -3.387% | |
| 2026-03-03 | 19.52 | 19.58 | 19.15 | 19.44 | -0.867% | 70,093 | -2.418% | |
| 2026-03-02 | 19.18 | 19.77 | 19.10 | 19.61 | +0.874% | 62,189 | -3.264% | |
| 2026-02-27 | 19.75 | 19.83 | 19.24 | 19.44 | -2.605% | 71,773 | -2.418% | |
| 2026-02-26 | 19.97 | 20.31 | 19.90 | 19.96 | +0.302% | 72,610 | -4.960% | |
| 2026-02-25 | 19.75 | 20.08 | 19.55 | 19.90 | +1.738% | 73,109 | -4.673% | |
| 2026-02-24 | 19.69 | 19.87 | 19.34 | 19.56 | -0.660% | 55,488 | -3.016% | |
| 2026-02-23 | 20.01 | 20.43 | 19.39 | 19.69 | -1.844% | 95,756 | -3.657% | |
| 2026-02-20 | 20.03 | 20.39 | 19.77 | 20.06 | +0.150% | 94,292 | -5.434% | |
| 2026-02-19 | 19.84 | 20.14 | 19.70 | 20.03 | +0.351% | 101,072 | -5.292% | |
| 2026-02-18 | 20.23 | 20.70 | 19.87 | 19.96 | -1.529% | 66,371 | -4.960% | |
| 2026-02-17 | 20.30 | 20.66 | 20.21 | 20.27 | -0.099% | 49,815 | -6.413% | |
| 2026-02-13 | 20.00 | 20.66 | 19.82 | 20.29 | +1.501% | 168,049 | -6.506% | |
| 2026-02-12 | 20.24 | 20.36 | 19.75 | 19.99 | -0.448% | 88,929 | -5.103% | |
| 2026-02-11 | 20.48 | 20.61 | 19.92 | 20.08 | -1.084% | 62,446 | -5.528% | |
| 2026-02-10 | 20.41 | 20.66 | 20.15 | 20.30 | -0.733% | 85,099 | -6.552% | |
| 2026-02-09 | 20.71 | 20.80 | 20.40 | 20.45 | -1.255% | 89,650 | -7.237% | Div $0.140 |
| 2026-02-06 | 20.57 | 20.86 | 20.50 | 20.71 | +1.569% | 169,260 | -8.402% | |
| 2026-02-05 | 20.33 | 20.63 | 20.25 | 20.39 | -0.098% | 98,003 | -6.964% | |
| 2026-02-04 | 20.39 | 21.02 | 20.39 | 20.41 | +0.542% | 88,559 | -7.055% | |
| 2026-02-03 | 19.47 | 20.41 | 19.47 | 20.30 | +5.400% | 203,887 | -6.552% | |
| 2026-02-02 | 19.06 | 19.45 | 18.95 | 19.26 | +1.743% | 98,560 | -1.506% | |
| 2026-01-30 | 18.90 | 19.12 | 18.76 | 18.93 | -0.053% | 69,082 | +0.211% | |
| 2026-01-29 | 18.35 | 19.02 | 18.32 | 18.94 | +3.724% | 163,647 | +0.158% | |
| 2026-01-28 | 18.39 | 18.55 | 18.15 | 18.26 | -0.328% | 36,784 | +3.888% | |
| 2026-01-27 | 18.25 | 18.39 | 18.24 | 18.32 | +0.329% | 56,461 | +3.548% | |
| 2026-01-26 | 18.47 | 18.77 | 18.10 | 18.26 | -0.273% | 41,392 | +3.888% | |
| 2026-01-23 | 18.95 | 19.17 | 18.30 | 18.31 | -3.581% | 72,934 | +3.605% | |
| 2026-01-22 | 19.01 | 19.24 | 18.91 | 18.99 | +0.211% | 44,028 | -0.105% | |
| 2026-01-21 | 18.38 | 19.07 | 18.16 | 18.95 | +5.807% | 60,686 | +0.106% | |
| 2026-01-20 | 18.01 | 18.11 | 17.73 | 17.91 | -1.322% | 44,541 | +5.918% | |
| 2026-01-16 | 18.12 | 18.27 | 18.07 | 18.15 | 0.000% | 54,731 | +4.518% | |
| 2026-01-15 | 17.79 | 18.25 | 17.74 | 18.15 | +2.311% | 103,204 | +4.518% | |
| 2026-01-14 | 17.75 | 17.86 | 17.60 | 17.74 | +0.226% | 64,864 | +6.933% | |
| 2026-01-13 | 17.64 | 17.80 | 17.50 | 17.70 | +0.683% | 86,678 | +7.175% | |
| 2026-01-12 | 17.48 | 17.74 | 17.41 | 17.58 | -0.170% | 64,073 | +7.907% | |
| 2026-01-09 | 17.66 | 17.91 | 17.30 | 17.61 | -0.227% | 71,360 | +7.723% | |
| 2026-01-08 | 17.18 | 17.77 | 17.07 | 17.65 | +2.676% | 120,886 | +7.479% | |
| 2026-01-07 | 17.50 | 17.56 | 17.05 | 17.19 | -1.828% | 41,325 | +10.355% | |
| 2026-01-06 | 17.51 | 17.73 | 17.28 | 17.51 | -0.114% | 74,433 | +8.338% | |
| 2026-01-05 | 17.18 | 17.93 | 17.18 | 17.53 | +2.395% | 126,866 | +8.214% | |
| 2026-01-02 | 17.65 | 17.90 | 17.09 | 17.12 | -2.617% | 73,062 | +10.806% | |
| 2025-12-31 | 17.61 | 17.77 | 17.53 | 17.58 | -0.453% | 76,473 | +7.907% | |
| 2025-12-30 | 17.65 | 17.80 | 17.53 | 17.66 | +0.341% | 47,743 | +7.418% | |
| 2025-12-29 | 17.54 | 17.71 | 17.50 | 17.60 | -0.114% | 52,387 | +7.784% | |
| 2025-12-26 | 17.58 | 17.81 | 17.49 | 17.62 | +0.228% | 44,215 | +7.662% | |
| 2025-12-24 | 17.55 | 17.65 | 17.40 | 17.58 | +0.745% | 28,026 | +7.907% | |
| 2025-12-23 | 17.64 | 17.75 | 17.42 | 17.45 | -0.852% | 81,462 | +8.711% | |
| 2025-12-22 | 17.81 | 18.05 | 17.57 | 17.60 | -1.401% | 87,683 | +7.784% | |
| 2025-12-19 | 18.04 | 18.23 | 17.62 | 17.85 | -1.053% | 196,948 | +6.275% | |
| 2025-12-18 | 18.09 | 18.33 | 18.03 | 18.04 | +0.055% | 135,084 | +5.155% | |
| 2025-12-17 | 17.62 | 18.20 | 17.62 | 18.03 | +2.443% | 123,249 | +5.214% | |
| 2025-12-16 | 17.50 | 17.68 | 17.37 | 17.60 | +1.382% | 70,539 | +7.784% | |
| 2025-12-15 | 17.28 | 17.40 | 17.21 | 17.36 | +0.754% | 107,626 | +9.274% | |
| 2025-12-12 | 17.23 | 17.43 | 17.16 | 17.23 | 0.000% | 128,652 | +10.099% | |
| 2025-12-11 | 16.65 | 17.25 | 16.64 | 17.23 | +3.546% | 138,537 | +10.099% | |
| 2025-12-10 | 16.49 | 16.70 | 16.44 | 16.64 | +1.278% | 236,209 | +14.002% | |
| 2025-12-09 | 16.50 | 16.55 | 16.40 | 16.43 | -0.122% | 89,550 | +15.460% | |
| 2025-12-08 | 16.37 | 16.52 | 16.35 | 16.45 | +1.106% | 86,032 | +15.319% | |
| 2025-12-05 | 16.36 | 16.48 | 16.25 | 16.27 | -1.154% | 111,730 | +16.595% | |
| 2025-12-04 | 16.50 | 16.59 | 16.41 | 16.46 | -0.061% | 69,617 | +15.249% | |
| 2025-12-03 | 16.18 | 16.58 | 16.18 | 16.47 | +2.617% | 117,815 | +15.179% | |
| 2025-12-02 | 16.20 | 16.22 | 15.96 | 16.05 | -0.311% | 46,729 | +18.193% | |
| 2025-12-01 | 15.94 | 16.25 | 15.88 | 16.10 | +0.751% | 49,334 | +17.826% | |
| 2025-11-28 | 16.08 | 16.26 | 15.94 | 15.98 | -0.187% | 16,636 | +18.711% | |
| 2025-11-26 | 16.05 | 16.17 | 16.00 | 16.01 | -0.435% | 52,761 | +18.488% | |
| 2025-11-25 | 15.24 | 16.19 | 15.24 | 16.08 | +6.349% | 111,972 | +17.973% | |
| 2025-11-24 | 15.05 | 15.35 | 15.02 | 15.12 | +0.132% | 46,977 | +25.463% | |
| 2025-11-21 | 14.51 | 15.15 | 13.92 | 15.10 | +4.138% | 94,196 | +25.629% | |
| 2025-11-20 | 14.67 | 15.14 | 14.45 | 14.50 | +0.138% | 34,557 | +30.828% | |
| 2025-11-19 | 14.44 | 14.57 | 14.39 | 14.48 | +0.556% | 50,523 | +31.008% | |
| 2025-11-18 | 14.46 | 14.52 | 14.35 | 14.40 | -0.208% | 28,995 | +31.736% | |
| 2025-11-17 | 14.76 | 14.88 | 14.36 | 14.43 | -2.236% | 26,151 | +31.462% | |
| 2025-11-14 | 14.46 | 14.80 | 14.38 | 14.76 | +1.027% | 67,596 | +28.523% | |
| 2025-11-13 | 14.80 | 15.10 | 14.55 | 14.61 | -0.882% | 32,437 | +29.843% | |
| 2025-11-12 | 14.75 | 15.03 | 14.71 | 14.74 | -0.271% | 41,500 | +28.697% | |
| 2025-11-11 | 14.66 | 14.90 | 14.58 | 14.78 | +0.476% | 52,185 | +28.349% | |
| 2025-11-10 | 14.44 | 14.78 | 14.44 | 14.71 | +1.309% | 51,793 | +28.960% | Div $0.125 |
| 2025-11-07 | 14.54 | 14.63 | 14.35 | 14.52 | -0.275% | 43,573 | +30.647% | |
| 2025-11-06 | 14.93 | 14.93 | 14.51 | 14.56 | -1.754% | 44,804 | +30.288% | |
| 2025-11-05 | 14.75 | 15.05 | 14.72 | 14.82 | +0.339% | 62,149 | +28.003% | |
| 2025-11-04 | 14.73 | 14.99 | 14.56 | 14.77 | -0.939% | 48,792 | +28.436% | |
| 2025-11-03 | 14.35 | 15.02 | 14.22 | 14.91 | +4.339% | 106,309 | +27.230% | |
| 2025-10-31 | 14.42 | 14.47 | 14.11 | 14.29 | -0.140% | 22,332 | +32.750% | |
| 2025-10-30 | 14.37 | 14.61 | 14.24 | 14.31 | -0.070% | 26,094 | +32.565% | |
| 2025-10-29 | 14.70 | 15.15 | 14.26 | 14.32 | -2.849% | 80,547 | +32.472% | |
| 2025-10-28 | 15.00 | 15.03 | 14.54 | 14.74 | -1.864% | 56,976 | +28.697% | |
| 2025-10-27 | 15.38 | 15.79 | 15.02 | 15.02 | -2.086% | 57,028 | +26.298% | |
| 2025-10-24 | 15.36 | 15.48 | 15.03 | 15.34 | +2.063% | 56,474 | +23.664% | |
| 2025-10-23 | 14.85 | 15.37 | 14.62 | 15.03 | +1.212% | 65,096 | +26.214% | |
| 2025-10-22 | 14.90 | 15.06 | 14.63 | 14.85 | +1.158% | 67,414 | +27.744% | |
| 2025-10-21 | 14.36 | 14.71 | 14.30 | 14.68 | +2.228% | 48,980 | +29.223% | |
| 2025-10-20 | 14.15 | 14.60 | 14.12 | 14.36 | +1.844% | 41,919 | +32.103% | |
| 2025-10-17 | 13.87 | 14.14 | 13.81 | 14.10 | +1.658% | 63,341 | +34.539% | |
| 2025-10-16 | 14.66 | 14.95 | 13.82 | 13.87 | -6.030% | 49,229 | +36.770% | |
| 2025-10-15 | 14.97 | 15.15 | 14.60 | 14.76 | -1.271% | 49,086 | +28.523% | |
| 2025-10-14 | 14.31 | 15.07 | 14.21 | 14.95 | +4.036% | 109,375 | +26.890% | |
| 2025-10-13 | 14.30 | 14.47 | 14.19 | 14.37 | +0.842% | 70,957 | +32.011% | |
| 2025-10-10 | 14.82 | 15.15 | 14.23 | 14.25 | -3.651% | 66,361 | +33.123% | |
| 2025-10-09 | 15.03 | 15.08 | 14.78 | 14.79 | -1.793% | 41,704 | +28.262% | |
| 2025-10-08 | 15.33 | 15.45 | 15.01 | 15.06 | -0.725% | 24,595 | +25.963% | |
| 2025-10-07 | 15.24 | 15.79 | 15.11 | 15.17 | -0.066% | 43,226 | +25.049% | |
| 2025-10-06 | 15.32 | 15.50 | 15.12 | 15.18 | -0.132% | 63,523 | +24.967% | |
| 2025-10-03 | 15.15 | 15.44 | 15.12 | 15.20 | +0.396% | 33,450 | +24.803% | |
| 2025-10-02 | 15.41 | 15.50 | 15.04 | 15.14 | -2.006% | 47,791 | +25.297% | |
| 2025-10-01 | 15.75 | 15.79 | 15.39 | 15.45 | -2.153% | 56,551 | +22.783% | |
| 2025-09-30 | 15.70 | 15.81 | 15.52 | 15.79 | +0.190% | 73,073 | +20.139% | |
| 2025-09-29 | 16.04 | 16.05 | 15.66 | 15.76 | -1.868% | 62,566 | +20.368% | |
| 2025-09-26 | 16.05 | 16.19 | 16.00 | 16.06 | +0.501% | 66,258 | +18.120% | |
| 2025-09-25 | 16.09 | 16.18 | 15.92 | 15.98 | -0.312% | 67,486 | +18.711% | |
| 2025-09-24 | 16.13 | 16.22 | 15.91 | 16.03 | 0.000% | 84,689 | +18.341% | |
| 2025-09-23 | 15.87 | 16.34 | 15.86 | 16.03 | +1.008% | 55,236 | +18.341% | |
| 2025-09-22 | 16.00 | 16.02 | 15.86 | 15.87 | -0.626% | 64,956 | +19.534% | |
| 2025-09-19 | 16.12 | 16.13 | 15.77 | 15.97 | -0.931% | 224,832 | +18.785% | |
| 2025-09-18 | 15.81 | 16.22 | 15.81 | 16.12 | +2.806% | 54,081 | +17.680% | |
| 2025-09-17 | 15.50 | 15.95 | 15.49 | 15.68 | +1.161% | 89,658 | +20.982% | |
| 2025-09-16 | 15.49 | 15.61 | 15.30 | 15.50 | -0.129% | 70,371 | +22.387% | |
| 2025-09-15 | 15.20 | 15.63 | 15.15 | 15.52 | +2.375% | 165,705 | +22.229% | |
| 2025-09-12 | 15.50 | 15.51 | 15.13 | 15.16 | -2.320% | 43,657 | +25.132% | |
| 2025-09-11 | 15.68 | 15.71 | 15.47 | 15.52 | -0.321% | 40,195 | +22.229% | |
| 2025-09-10 | 15.38 | 15.64 | 15.35 | 15.57 | +1.038% | 46,570 | +21.837% | |
| 2025-09-09 | 15.58 | 15.63 | 15.37 | 15.41 | -1.408% | 66,420 | +23.102% | |
| 2025-09-08 | 15.67 | 15.68 | 15.49 | 15.63 | -0.255% | 49,016 | +21.369% | |
| 2025-09-05 | 15.75 | 15.79 | 15.55 | 15.67 | -0.445% | 96,641 | +21.059% | |
| 2025-09-04 | 15.69 | 15.78 | 15.66 | 15.74 | +0.447% | 66,865 | +20.521% | |
| 2025-09-03 | 15.66 | 15.75 | 15.52 | 15.67 | -0.255% | 62,203 | +21.059% | |
| 2025-09-02 | 15.57 | 15.75 | 15.47 | 15.71 | -0.191% | 78,507 | +20.751% | |
| 2025-08-29 | 15.75 | 15.79 | 15.70 | 15.74 | 0.000% | 105,387 | +20.521% | |
| 2025-08-28 | 15.75 | 15.75 | 15.71 | 15.74 | 0.000% | 71,734 | +20.521% | |
| 2025-08-27 | 15.64 | 15.76 | 15.64 | 15.74 | +0.319% | 121,911 | +20.521% | |
| 2025-08-26 | 15.74 | 15.79 | 15.67 | 15.69 | +0.064% | 101,339 | +20.905% | |
| 2025-08-25 | 15.47 | 15.72 | 15.47 | 15.68 | +1.818% | 63,136 | +20.982% | |
| 2025-08-22 | 14.77 | 15.50 | 14.77 | 15.40 | +4.195% | 102,961 | +23.182% | |
| 2025-08-21 | 14.87 | 14.90 | 14.76 | 14.78 | -0.805% | 21,688 | +28.349% | |
| 2025-08-20 | 14.85 | 14.99 | 14.81 | 14.90 | +0.269% | 46,113 | +27.315% | |
| 2025-08-19 | 14.96 | 15.13 | 14.80 | 14.86 | -0.201% | 37,510 | +27.658% | |
| 2025-08-18 | 14.92 | 14.97 | 14.69 | 14.89 | +0.337% | 39,048 | +27.401% | |
| 2025-08-15 | 15.10 | 15.10 | 14.75 | 14.84 | -1.067% | 39,341 | +27.830% | |
| 2025-08-14 | 15.25 | 15.25 | 14.98 | 15.00 | -1.316% | 45,079 | +26.467% | |
| 2025-08-13 | 15.14 | 15.34 | 15.14 | 15.20 | +0.662% | 54,691 | +24.803% | |
| 2025-08-12 | 14.35 | 15.15 | 14.35 | 15.10 | +6.114% | 56,793 | +25.629% | |
| 2025-08-11 | 14.41 | 14.53 | 14.21 | 14.23 | -2.266% | 33,074 | +33.310% | Div $0.125 |
| 2025-08-08 | 14.35 | 14.61 | 14.22 | 14.56 | +2.752% | 25,106 | +30.288% | |
| 2025-08-07 | 14.50 | 14.55 | 14.15 | 14.17 | -2.208% | 35,596 | +33.874% | |
| 2025-08-06 | 14.50 | 14.61 | 14.45 | 14.49 | -0.275% | 18,895 | +30.918% | |
| 2025-08-05 | 14.39 | 14.53 | 14.16 | 14.53 | +0.973% | 30,782 | +30.557% | |
| 2025-08-04 | 14.40 | 14.95 | 14.31 | 14.39 | -0.139% | 60,169 | +31.828% | |
| 2025-08-01 | 14.50 | 14.58 | 14.30 | 14.41 | -2.172% | 53,343 | +31.645% | |
| 2025-07-31 | 14.69 | 14.99 | 14.60 | 14.73 | -0.674% | 43,769 | +28.785% | |
| 2025-07-30 | 14.88 | 15.46 | 14.73 | 14.83 | -0.269% | 70,309 | +27.916% | |
| 2025-07-29 | 14.98 | 15.07 | 14.85 | 14.87 | +1.088% | 72,560 | +27.572% | |
| 2025-07-28 | 14.82 | 14.97 | 14.58 | 14.71 | -1.076% | 62,128 | +28.960% | |
| 2025-07-25 | 14.85 | 15.38 | 14.70 | 14.87 | +1.363% | 78,585 | +27.572% | |
| 2025-07-24 | 14.75 | 14.84 | 14.44 | 14.67 | -1.212% | 57,625 | +29.312% | |
| 2025-07-23 | 15.01 | 15.08 | 14.73 | 14.85 | -0.536% | 63,035 | +27.744% | |
| 2025-07-22 | 14.59 | 15.04 | 14.53 | 14.93 | +3.179% | 87,678 | +27.060% | |
| 2025-07-21 | 14.70 | 14.85 | 14.46 | 14.47 | -1.431% | 85,989 | +31.099% | |
| 2025-07-18 | 14.37 | 14.90 | 14.11 | 14.68 | +3.018% | 220,729 | +29.223% | |
| 2025-07-17 | 14.19 | 14.34 | 14.04 | 14.25 | +1.713% | 83,160 | +33.123% | |
| 2025-07-16 | 13.84 | 14.10 | 13.65 | 14.01 | +1.302% | 74,626 | +35.403% | |
| 2025-07-15 | 14.13 | 14.13 | 13.71 | 13.83 | -1.214% | 76,344 | +37.166% | |
| 2025-07-14 | 13.99 | 14.17 | 13.80 | 14.00 | +0.792% | 64,565 | +35.500% | |
| 2025-07-11 | 14.03 | 14.20 | 13.80 | 13.89 | -1.699% | 77,422 | +36.573% | |
| 2025-07-10 | 14.25 | 14.29 | 14.09 | 14.13 | +0.569% | 42,534 | +34.253% | |
| 2025-07-09 | 14.30 | 14.30 | 13.85 | 14.05 | -0.355% | 52,767 | +35.018% | |
| 2025-07-08 | 13.94 | 14.33 | 13.90 | 14.10 | +0.858% | 66,945 | +34.539% | |
| 2025-07-07 | 13.96 | 14.24 | 13.83 | 13.98 | +0.143% | 93,521 | +35.694% | |
| 2025-07-03 | 13.77 | 14.14 | 13.75 | 13.96 | +1.527% | 75,801 | +35.888% | |
| 2025-07-02 | 13.77 | 14.05 | 13.60 | 13.75 | +0.806% | 73,389 | +37.964% | |
| 2025-07-01 | 12.88 | 13.91 | 12.70 | 13.64 | +5.818% | 135,876 | +39.076% | |
| 2025-06-30 | 12.58 | 13.11 | 12.56 | 12.89 | +3.534% | 73,265 | +47.168% | |
| 2025-06-27 | 12.25 | 12.99 | 12.20 | 12.45 | +1.550% | 1,132,515 | +52.369% | |
| 2025-06-26 | 11.97 | 12.50 | 11.87 | 12.26 | +3.986% | 73,160 | +54.731% | |
| 2025-06-25 | 12.01 | 12.20 | 11.69 | 11.79 | -0.758% | 59,221 | +60.899% | |
| 2025-06-24 | 11.43 | 11.98 | 11.43 | 11.88 | +3.937% | 84,897 | +59.680% | |
| 2025-06-23 | 11.41 | 11.68 | 11.16 | 11.43 | -0.609% | 75,163 | +65.967% | |
| 2025-06-20 | 11.49 | 11.69 | 11.18 | 11.50 | +0.087% | 60,899 | +64.957% | |
| 2025-06-18 | 11.80 | 12.11 | 11.46 | 11.49 | -2.379% | 47,846 | +65.100% | |
| 2025-06-17 | 12.43 | 12.43 | 11.73 | 11.77 | -4.387% | 36,942 | +61.172% | |
| 2025-06-16 | 12.85 | 13.00 | 12.31 | 12.31 | -2.688% | 21,270 | +54.102% | |
| 2025-06-13 | 12.80 | 12.91 | 12.61 | 12.65 | -2.767% | 45,957 | +49.960% | |
| 2025-06-12 | 13.21 | 13.21 | 12.94 | 13.01 | -0.914% | 26,982 | +45.811% | |
| 2025-06-11 | 13.18 | 13.29 | 13.10 | 13.13 | +0.306% | 32,713 | +44.478% | |
| 2025-06-10 | 13.03 | 13.39 | 12.91 | 13.09 | +1.316% | 30,905 | +44.920% | |
| 2025-06-09 | 13.20 | 13.22 | 12.91 | 12.92 | -1.374% | 33,219 | +46.827% | |
| 2025-06-06 | 13.45 | 13.85 | 13.08 | 13.10 | -0.682% | 24,520 | +44.809% | |
| 2025-06-05 | 12.98 | 13.27 | 12.98 | 13.19 | +2.248% | 41,798 | +43.821% | |
| 2025-06-04 | 13.05 | 13.47 | 12.90 | 12.90 | -1.527% | 39,618 | +47.054% | |
| 2025-06-03 | 13.18 | 13.55 | 13.09 | 13.10 | -0.645% | 30,648 | +44.809% | |
| 2025-06-02 | 13.55 | 13.55 | 13.09 | 13.19 | -2.333% | 49,711 | +43.876% | |
| 2025-05-30 | 13.50 | 13.61 | 13.39 | 13.50 | -0.442% | 26,152 | +40.519% | |
| 2025-05-29 | 13.50 | 13.59 | 13.42 | 13.56 | +0.893% | 15,217 | +39.897% | |
| 2025-05-28 | 13.50 | 13.84 | 13.42 | 13.44 | -0.885% | 19,021 | +41.146% | |
| 2025-05-27 | 13.35 | 13.59 | 13.35 | 13.56 | +1.725% | 31,251 | +39.897% | |
| 2025-05-23 | 13.25 | 13.62 | 13.25 | 13.33 | -0.745% | 19,018 | +42.311% | |
| 2025-05-22 | 13.65 | 13.99 | 13.43 | 13.43 | -1.971% | 38,683 | +41.251% | |
| 2025-05-21 | 14.04 | 14.12 | 13.70 | 13.70 | -2.422% | 32,022 | +38.467% | |
| 2025-05-20 | 13.95 | 14.30 | 13.95 | 14.04 | -0.213% | 24,701 | +35.114% | |
| 2025-05-19 | 14.14 | 14.55 | 13.94 | 14.07 | -0.565% | 33,005 | +34.826% | |
| 2025-05-16 | 14.40 | 14.49 | 14.13 | 14.15 | -1.804% | 35,806 | +34.064% | |
| 2025-05-15 | 14.00 | 14.45 | 14.00 | 14.41 | +2.489% | 24,738 | +31.645% | |
| 2025-05-14 | 14.21 | 14.28 | 14.06 | 14.06 | -1.056% | 40,518 | +34.922% | |
| 2025-05-13 | 14.45 | 14.64 | 14.14 | 14.21 | +0.637% | 21,975 | +33.498% | |
| 2025-05-12 | 13.63 | 14.16 | 13.63 | 14.12 | +4.748% | 45,446 | +34.348% | Div $0.125 |
| 2025-05-09 | 13.67 | 13.87 | 13.45 | 13.48 | -0.882% | 27,781 | +40.727% | |
| 2025-05-08 | 13.20 | 13.76 | 13.20 | 13.60 | +3.030% | 64,362 | +39.485% | |
| 2025-05-07 | 13.47 | 13.64 | 13.18 | 13.20 | -0.975% | 35,902 | +43.712% | |
| 2025-05-06 | 13.58 | 13.67 | 13.11 | 13.33 | -1.113% | 31,430 | +42.311% | |
| 2025-05-05 | 13.63 | 13.77 | 13.41 | 13.48 | -1.101% | 47,242 | +40.727% | |
| 2025-05-02 | 13.41 | 13.79 | 13.41 | 13.63 | +2.636% | 45,388 | +39.178% | |
| 2025-05-01 | 13.49 | 13.68 | 13.28 | 13.28 | -1.630% | 36,141 | +42.846% | |
| 2025-04-30 | 13.47 | 13.68 | 13.25 | 13.50 | -0.222% | 75,825 | +40.519% | |
| 2025-04-29 | 13.65 | 13.93 | 13.22 | 13.53 | -1.743% | 151,522 | +40.207% | |
| 2025-04-28 | 13.61 | 14.15 | 13.30 | 13.77 | -1.290% | 95,343 | +37.763% | |
| 2025-04-25 | 14.10 | 14.61 | 13.78 | 13.95 | -1.553% | 71,935 | +35.986% | |
| 2025-04-24 | 14.40 | 14.60 | 13.91 | 14.17 | +1.359% | 57,418 | +33.874% | |
| 2025-04-23 | 14.04 | 14.39 | 13.93 | 13.98 | +2.044% | 37,744 | +35.694% | |
| 2025-04-22 | 13.30 | 13.78 | 13.30 | 13.70 | +4.421% | 46,045 | +38.467% | |
| 2025-04-21 | 13.63 | 13.70 | 13.06 | 13.12 | -0.981% | 46,818 | +44.588% | |
| 2025-04-17 | 13.21 | 13.41 | 13.18 | 13.25 | 0.000% | 42,728 | +43.170% | |
| 2025-04-16 | 13.25 | 13.48 | 13.10 | 13.25 | -0.600% | 55,859 | +43.170% | |
| 2025-04-15 | 13.75 | 13.85 | 13.00 | 13.33 | +1.989% | 42,449 | +42.311% | |
| 2025-04-14 | 13.92 | 14.13 | 12.93 | 13.07 | 0.000% | 66,472 | +45.142% |