Dark

MSBI
Midland States Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Aug 15, 2025 3:59:30 PM EDT

17.33USD-3.561%(-0.64)279,108

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.97)0

After-hours

Aug 15, 2025 4:00:30 PM EDT

17.35USD+0.115%(+0.02)526

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	17.8100	18.0100	17.2700	17.3500	-3.450%	279,108	0.000%
2025-08-14	17.9300	18.0700	17.4672	17.9700	-1.155%	82,594	-3.450%
2025-08-13	18.2300	18.3526	17.8950	18.1800	+0.331%	110,788	-4.565%
2025-08-12	17.5000	18.1200	17.5000	18.1200	+3.543%	176,988	-4.249%
2025-08-11	17.5600	17.6350	17.2000	17.5000	-0.342%	103,333	-0.857%
2025-08-08	17.4000	17.6150	17.1350	17.5600	+1.974%	90,880	-1.196%
2025-08-07	17.3900	17.3900	17.0000	17.2200	+0.350%	117,057	+0.755%
2025-08-06	16.8500	17.2150	16.6100	17.1600	+2.693%	121,721	+1.107%
2025-08-05	16.7200	17.1000	16.4000	16.7100	-0.120%	117,703	+3.830%
2025-08-04	16.5300	16.7400	16.4400	16.7300	+1.210%	117,551	+3.706%
2025-08-01	16.7900	16.9600	16.3000	16.5300	-2.535%	143,658	+4.961%
2025-07-31	17.1600	17.1700	16.9200	16.9600	-2.022%	112,986	+2.300%
2025-07-30	17.7300	17.8600	17.2100	17.3100	-1.982%	83,348	+0.231%
2025-07-29	18.1400	18.2600	17.6500	17.6600	-2.377%	124,954	-1.755%
2025-07-28	17.9600	18.1100	17.5000	18.0900	+0.668%	120,549	-4.091%
2025-07-25	17.7600	18.0950	17.1600	17.9700	-0.167%	163,210	-3.450%
2025-07-24	18.4200	18.4661	17.9900	18.0000	-2.913%	99,104	-3.611%
2025-07-23	18.6200	18.6700	18.4000	18.5400	+0.270%	88,957	-6.419%
2025-07-22	18.6000	18.8800	18.4900	18.4900	-0.270%	98,762	-6.165%
2025-07-21	18.5100	18.7400	18.4100	18.5400	+0.325%	64,660	-6.419%
2025-07-18	18.7500	18.7500	18.3900	18.4800	-0.912%	90,524	-6.115%
2025-07-17	18.5500	18.8705	18.3400	18.6500	+0.485%	84,275	-6.971%
2025-07-16	18.2800	18.6800	18.0500	18.5600	+2.034%	125,639	-6.519%
2025-07-15	19.0300	19.0300	18.1900	18.1900	-4.263%	129,170	-4.618%
2025-07-14	18.6100	19.0200	18.5800	19.0000	+1.822%	125,574	-8.684%
2025-07-11	18.9100	18.9100	18.6100	18.6600	-1.322%	97,808	-7.020%
2025-07-10	18.7300	19.0000	18.5850	18.9100	+0.961%	136,552	-8.250%
2025-07-09	18.9100	18.9700	18.4850	18.7300	-0.213%	102,782	-7.368%
2025-07-08	18.5700	18.9800	18.4300	18.7700	+1.131%	114,742	-7.565%
2025-07-07	18.5200	18.8600	18.4400	18.5600	-0.802%	123,590	-6.519%
2025-07-03	18.5700	18.8150	18.2800	18.7100	+1.740%	123,449	-7.269%
2025-07-02	18.1000	18.5000	17.9100	18.3900	+1.827%	136,451	-5.655%
2025-07-01	17.2100	18.3400	17.2100	18.0600	+4.273%	142,390	-3.931%
2025-06-30	17.7900	17.9600	17.2800	17.3200	-2.532%	155,328	+0.173%
2025-06-27	17.6100	17.7700	17.4800	17.7700	+1.254%	234,443	-2.364%
2025-06-26	17.0900	17.5800	17.0250	17.5500	+2.632%	167,872	-1.140%
2025-06-25	17.1000	17.1650	17.0050	17.1000	0.000%	99,329	+1.462%
2025-06-24	16.8100	17.3850	16.8100	17.1000	+1.725%	180,370	+1.462%
2025-06-23	16.2700	16.8300	16.2700	16.8100	+2.876%	152,225	+3.212%
2025-06-20	16.4300	16.7343	16.2140	16.3400	+0.307%	186,622	+6.181%
2025-06-18	16.1600	16.4400	16.1300	16.2900	+0.556%	161,401	+6.507%
2025-06-17	16.3400	16.4200	16.1700	16.2000	-1.220%	134,454	+7.099%
2025-06-16	16.7700	16.7700	16.3700	16.4000	-1.324%	149,599	+5.793%
2025-06-13	16.8100	16.9199	16.4900	16.6200	-2.921%	111,209	+4.392%
2025-06-12	17.2000	17.2000	16.9100	17.1200	-0.696%	72,432	+1.343%
2025-06-11	17.4800	17.8500	17.2000	17.2400	-1.090%	199,230	+0.638%
2025-06-10	17.1600	17.4700	17.0200	17.4300	+2.169%	69,323	-0.459%
2025-06-09	17.1300	17.3000	16.9200	17.0600	+0.590%	111,250	+1.700%
2025-06-06	16.9300	17.0750	16.6000	16.9600	+2.601%	89,040	+2.300%
2025-06-05	16.5300	17.1500	16.3600	16.5300	-0.121%	141,646	+4.961%
2025-06-04	17.0600	17.8050	16.5300	16.5500	-2.819%	63,371	+4.834%
2025-06-03	16.5100	17.0700	16.4750	17.0300	+2.963%	115,545	+1.879%
2025-06-02	16.8600	17.2200	16.5100	16.5400	-2.014%	138,933	+4.897%
2025-05-30	16.7000	16.9150	16.4600	16.8800	+0.297%	523,210	+2.784%
2025-05-29	16.7100	17.3911	16.5100	16.8300	+0.960%	118,598	+3.090%
2025-05-28	16.8900	16.9700	16.6000	16.6700	-1.594%	133,069	+4.079%
2025-05-27	17.1000	17.3200	16.2900	16.9400	-0.177%	152,753	+2.420%
2025-05-23	16.6300	17.0100	16.6300	16.9700	+0.593%	99,889	+2.239%
2025-05-22	16.9200	17.4050	16.8500	16.8700	-1.172%	79,367	+2.845%
2025-05-21	17.6600	17.6700	16.9800	17.0700	-4.477%	83,988	+1.640%
2025-05-20	17.8800	18.1850	17.6400	17.8700	+0.112%	72,146	-2.910%
2025-05-19	17.7000	18.0850	17.5300	17.8500	-0.168%	96,117	-2.801%
2025-05-16	18.3600	18.3600	17.7950	17.8800	-3.351%	170,682	-2.964%
2025-05-15	18.3500	18.5313	18.1900	18.5000	+1.093%	103,396	-6.216%
2025-05-14	18.7100	18.7100	18.1700	18.3000	-2.504%	130,400	-5.191%
2025-05-13	18.8000	18.8900	18.5800	18.7700	+0.806%	87,273	-7.565%
2025-05-12	18.7200	18.9700	18.4900	18.6200	+2.703%	118,291	-6.821%
2025-05-09	18.2400	18.3300	18.0600	18.1300	-0.712%	103,809	-4.302%
2025-05-08	18.0200	18.3700	17.9600	18.2600	+2.642%	120,566	-4.984%
2025-05-07	17.8800	18.0600	17.6900	17.7900	0.000%	93,546	-2.473%
2025-05-06	17.6700	18.0250	17.6700	17.7900	-0.725%	99,109	-2.473%
2025-05-05	18.1400	18.3100	17.5591	17.9200	-2.237%	155,049	-3.181%
2025-05-02	17.7100	18.4200	17.6411	18.3300	+4.030%	148,877	-5.346%
2025-05-01	17.2400	17.8000	16.6300	17.6200	+8.231%	160,734	-1.532%
2025-04-30	16.3000	16.4400	15.9900	16.2800	-1.154%	114,371	+6.572%
2025-04-29	16.6300	16.6300	16.4500	16.4700	-0.543%	116,410	+5.343%
2025-04-28	16.6100	16.8883	16.3950	16.5600	-0.301%	124,262	+4.771%
2025-04-25	16.6400	16.7500	16.3700	16.6100	-1.131%	82,469	+4.455%
2025-04-24	16.7700	16.8200	16.5700	16.8000	+0.119%	117,876	+3.274%
2025-04-23	16.8900	17.2350	16.6350	16.7800	+1.451%	101,685	+3.397%
2025-04-22	16.0500	16.6000	15.9900	16.5400	+3.569%	104,996	+4.897%
2025-04-21	15.5900	15.9800	15.5050	15.9700	+1.655%	117,694	+8.641%
2025-04-17	15.5400	15.7925	15.5350	15.7100	+1.029%	85,189	+10.439%
2025-04-16	15.2400	15.5950	15.1350	15.5500	+2.101%	132,809	+11.576%
2025-04-15	15.2000	15.5175	15.1600	15.2300	+0.594%	298,701	+13.920%
2025-04-14	15.4700	15.5000	14.7900	15.1400	-0.395%	149,501	+14.597%
2025-04-11	15.5300	15.7450	15.1700	15.2000	-3.185%	124,183	+14.145%
2025-04-10	16.4400	16.9450	15.3700	15.7000	-4.617%	173,995	+10.510%
2025-04-09	15.7000	16.9600	15.4100	16.4600	+4.774%	179,068	+5.407%
2025-04-08	16.3900	16.5176	15.4600	15.7100	-1.319%	111,810	+10.439%
2025-04-07	15.5300	16.7300	15.2505	15.9200	-0.624%	171,339	+8.982%
2025-04-04	15.5000	16.1500	15.2100	16.0200	+1.136%	216,159	+8.302%
2025-04-03	17.1000	17.1500	15.8400	15.8400	-8.227%	163,008	+9.533%
2025-04-02	17.0500	17.2800	16.9650	17.2600	+0.349%	98,730	+0.521%
2025-04-01	17.0400	17.2200	16.8540	17.2000	+0.467%	98,779	+0.872%
2025-03-31	17.2000	17.2750	17.0900	17.1200	-1.040%	100,040	+1.343%
2025-03-28	17.5700	17.9900	17.1750	17.3000	-1.927%	88,274	+0.289%
2025-03-27	17.8500	17.9000	17.3400	17.6400	+0.170%	86,349	-1.644%
2025-03-26	17.6600	18.0000	17.5100	17.6100	-0.283%	78,975	-1.476%
2025-03-25	18.0300	18.2300	17.6410	17.6600	-2.431%	131,581	-1.755%
2025-03-24	18.0600	18.1500	17.9200	18.1000	+1.571%	84,693	-4.144%
2025-03-21	17.9100	18.1100	17.5400	17.8200	-1.165%	198,968	-2.637%
2025-03-20	18.0600	18.3550	18.0100	18.0300	-0.771%	65,965	-3.771%
2025-03-19	18.2200	18.5497	17.9500	18.1700	-0.055%	90,176	-4.513%
2025-03-18	18.2600	18.3950	18.1000	18.1800	-1.196%	112,192	-4.565%
2025-03-17	18.6000	18.7200	18.3200	18.4000	-0.271%	77,979	-5.707%
2025-03-14	18.5000	18.6000	18.2400	18.4500	+1.765%	78,932	-5.962%
2025-03-13	18.3600	18.5200	18.1300	18.1300	-0.929%	86,876	-4.302%
2025-03-12	18.6200	18.6600	18.0500	18.3000	+0.384%	106,290	-5.191%
2025-03-11	18.6300	18.6300	18.2300	18.2300	-1.672%	125,723	-4.827%
2025-03-10	18.5900	18.7700	18.4300	18.5400	-1.488%	184,478	-6.419%
2025-03-07	18.6700	19.1500	18.5000	18.8200	+0.481%	77,056	-7.811%
2025-03-06	18.7300	18.8500	18.5200	18.7300	-0.478%	93,517	-7.368%
2025-03-05	19.0200	19.3950	18.4950	18.8200	-0.529%	84,652	-7.811%
2025-03-04	19.2100	19.2500	18.7250	18.9200	-2.020%	103,287	-8.298%
2025-03-03	19.4200	19.6000	19.1500	19.3100	-0.361%	106,279	-10.150%
2025-02-28	19.3600	19.4450	19.1080	19.3800	+0.728%	101,419	-10.475%
2025-02-27	19.2100	19.3600	18.9700	19.2400	+0.104%	76,880	-9.823%
2025-02-26	19.2000	19.2750	18.9700	19.2200	-0.052%	68,250	-9.729%
2025-02-25	19.0800	19.4050	19.0100	19.2300	+1.638%	89,550	-9.776%
2025-02-24	19.3200	19.3250	18.9200	18.9200	-1.356%	86,956	-8.298%
2025-02-21	19.9600	20.1800	19.1800	19.1800	-2.935%	132,480	-9.541%
2025-02-20	19.5300	19.8250	19.3200	19.7600	+1.074%	102,754	-12.196%
2025-02-19	19.3600	19.5900	19.2400	19.5500	-0.051%	80,617	-11.253%
2025-02-18	19.3900	19.5700	19.1396	19.5600	+1.190%	86,311	-11.299%
2025-02-14	19.4100	19.6900	19.1350	19.3300	-1.679%	94,507	-10.243%
2025-02-13	19.8400	19.8400	19.4750	19.6600	-0.405%	130,359	-11.750%
2025-02-12	19.8000	19.9900	19.5100	19.7400	-1.399%	121,841	-12.107%
2025-02-11	19.4100	20.0300	19.4100	20.0200	+2.143%	210,811	-13.337%
2025-02-10	19.7600	19.9799	19.5400	19.6000	-0.609%	85,676	-11.480%
2025-02-07	19.9700	20.0000	19.3400	19.7200	-0.855%	151,859	-12.018%
2025-02-06	19.3900	19.9900	19.3900	19.8900	+2.632%	144,189	-12.770%
2025-02-05	19.2900	19.4500	19.0350	19.3800	+0.780%	128,829	-10.475%
2025-02-04	18.8400	19.3400	18.7700	19.2300	+2.451%	114,280	-9.776%
2025-02-03	18.8400	19.2600	18.5500	18.7700	-2.544%	138,609	-7.565%
2025-01-31	19.8200	19.8350	19.2300	19.2600	-2.776%	130,138	-9.917%
2025-01-30	19.9600	20.0100	19.6600	19.8100	+0.712%	102,770	-12.418%
2025-01-29	19.3100	20.2500	19.2000	19.6700	+2.023%	158,350	-11.795%
2025-01-28	19.8700	20.0550	18.7500	19.2800	-3.936%	281,296	-10.010%
2025-01-27	20.1300	20.2800	19.5100	20.0700	+0.350%	240,582	-13.553%
2025-01-24	20.8000	21.1900	19.7500	20.0000	-20.000%	586,448	-13.250%
2025-01-23	24.4200	25.0500	24.4200	25.0000	+2.041%	123,975	-30.600%
2025-01-22	24.7900	24.7900	24.2601	24.5000	-1.606%	62,829	-29.184%
2025-01-21	24.7100	25.0800	24.6200	24.9000	+1.178%	52,019	-30.321%
2025-01-17	24.4900	24.6500	24.1500	24.6100	+1.526%	68,130	-29.500%
2025-01-16	24.3100	24.3400	23.8600	24.2400	-0.329%	76,181	-28.424%
2025-01-15	24.7300	25.7600	24.0000	24.3200	+1.249%	75,057	-28.660%
2025-01-14	23.1900	24.0800	23.1900	24.0200	+4.480%	91,279	-27.769%
2025-01-13	22.5100	23.0550	22.3500	22.9900	+1.412%	82,738	-24.532%
2025-01-10	23.1500	23.1500	22.2900	22.6700	-3.859%	69,595	-23.467%
2025-01-08	23.1800	23.5800	23.1000	23.5800	+0.985%	68,228	-26.421%
2025-01-07	23.6700	23.6700	23.1000	23.3500	-0.554%	100,213	-25.696%
2025-01-06	23.8400	23.9900	23.4700	23.4800	-1.675%	57,487	-26.107%
2025-01-03	23.9600	24.7500	23.4950	23.8800	+0.210%	46,514	-27.345%
2025-01-02	24.6700	24.8400	23.8300	23.8300	-2.336%	46,137	-27.193%
2024-12-31	24.7800	24.8500	24.3800	24.4000	-0.732%	48,589	-28.893%
2024-12-30	24.3100	24.7000	24.0500	24.5800	+0.696%	65,529	-29.414%
2024-12-27	24.6500	24.8000	24.0950	24.4100	-1.573%	61,947	-28.923%
2024-12-26	24.4200	24.8350	24.1400	24.8000	+0.813%	51,084	-30.040%
2024-12-24	24.5100	24.6200	24.3300	24.6000	+0.778%	27,332	-29.472%
2024-12-23	24.5200	24.6850	24.2600	24.4100	-0.772%	47,435	-28.923%
2024-12-20	24.1200	24.8500	24.1200	24.6000	+0.820%	220,249	-29.472%
2024-12-19	24.9600	25.4050	24.3400	24.4000	-0.692%	76,718	-28.893%
2024-12-18	26.1800	26.1800	24.4400	24.5700	-5.427%	92,639	-29.385%
2024-12-17	26.4200	26.5300	25.9250	25.9800	-2.221%	45,601	-33.218%
2024-12-16	26.3600	26.5800	26.3600	26.5700	+0.454%	40,439	-34.701%
2024-12-13	26.4100	26.5400	26.1550	26.4500	+0.151%	53,728	-34.405%
2024-12-12	26.7900	26.9700	26.3900	26.4100	-1.455%	44,351	-34.305%
2024-12-11	27.1800	27.1900	26.7850	26.8000	-0.186%	115,133	-35.261%
2024-12-10	26.7000	27.2100	26.3800	26.8500	+0.826%	59,784	-35.382%
2024-12-09	26.9800	27.1500	26.5800	26.6300	-1.151%	114,544	-34.848%
2024-12-06	27.1900	27.1900	26.5800	26.9400	-0.037%	38,192	-35.598%
2024-12-05	27.0800	27.3600	26.9400	26.9500	-0.037%	47,279	-35.622%
2024-12-04	26.6600	27.0300	26.5100	26.9600	+1.430%	61,299	-35.645%
2024-12-03	27.1100	27.2400	26.5500	26.5800	-1.810%	47,188	-34.725%
2024-12-02	26.9900	27.3100	26.7165	27.0700	+0.819%	73,471	-35.907%
2024-11-29	27.3000	27.3000	26.6700	26.8500	-0.666%	39,006	-35.382%
2024-11-27	27.4500	27.4500	26.9600	27.0300	-0.552%	54,276	-35.812%
2024-11-26	27.4300	27.5250	27.0500	27.1800	-0.839%	65,737	-36.166%
2024-11-25	27.4900	28.0800	27.3900	27.4100	+0.073%	107,782	-36.702%
2024-11-22	26.9400	27.3900	26.7800	27.3900	+2.316%	105,681	-36.656%
2024-11-21	26.4400	27.1700	26.4400	26.7700	+1.981%	70,676	-35.189%
2024-11-20	26.2800	26.3500	25.7500	26.2500	-0.114%	66,536	-33.905%
2024-11-19	25.8500	26.3300	25.8500	26.2800	-0.038%	47,940	-33.980%
2024-11-18	26.5600	26.6800	26.2900	26.2900	-1.572%	54,118	-34.005%
2024-11-15	26.7700	26.9800	26.2300	26.7100	+0.037%	72,749	-35.043%
2024-11-14	27.1800	27.2900	26.4800	26.7000	-1.367%	52,348	-35.019%
2024-11-13	27.7300	27.9200	27.0150	27.0700	-1.024%	83,612	-35.907%
2024-11-12	27.3800	27.6570	27.2300	27.3500	-0.328%	74,225	-36.563%
2024-11-11	26.7500	27.4500	26.6900	27.4400	+3.625%	75,163	-36.771%
2024-11-08	26.4400	26.9600	26.3000	26.4800	-0.038%	77,219	-34.479%
2024-11-07	27.5600	27.6600	26.4300	26.4900	-5.258%	114,533	-34.504%
2024-11-06	26.3000	28.0600	26.3000	27.9600	+11.885%	351,804	-37.947%
2024-11-05	24.5700	25.0600	24.5700	24.9900	+1.917%	73,869	-30.572%
2024-11-04	24.6500	24.7900	23.0980	24.5200	-1.009%	69,862	-29.241%
2024-11-01	25.0400	25.0700	24.6450	24.7700	-0.161%	47,439	-29.956%
2024-10-31	25.1400	25.3300	24.8100	24.8100	-0.958%	91,787	-30.069%
2024-10-30	24.5200	25.4300	24.5200	25.0500	+1.623%	101,605	-30.739%
2024-10-29	24.6300	24.8350	24.4550	24.6500	-0.081%	126,904	-29.615%
2024-10-28	23.8300	24.6700	23.7100	24.6700	+4.401%	78,626	-29.672%
2024-10-25	25.0000	25.3897	23.5050	23.6300	+2.873%	69,303	-26.576%
2024-10-24	23.1700	23.3200	22.6650	22.9700	-0.991%	88,752	-24.467%
2024-10-23	22.9500	23.3300	22.8300	23.2000	+0.520%	38,093	-25.216%
2024-10-22	22.9100	23.1200	22.9100	23.0800	+0.610%	41,937	-24.827%
2024-10-21	23.8500	23.8500	22.8900	22.9400	-3.492%	63,899	-24.368%
2024-10-18	24.1200	24.1200	23.7600	23.7700	-1.451%	50,628	-27.009%
2024-10-17	23.6400	24.1300	23.4900	24.1200	+2.464%	85,074	-28.068%
2024-10-16	23.2300	23.8100	23.2300	23.5400	+1.817%	115,880	-26.296%
2024-10-15	23.0000	23.5450	22.7800	23.1200	+1.049%	88,647	-24.957%
2024-10-14	22.8000	23.1000	22.5500	22.8800	+0.439%	36,538	-24.170%
2024-10-11	22.0800	22.8600	22.0800	22.7800	+3.640%	74,736	-23.837%
2024-10-10	21.8000	22.0850	21.6500	21.9800	+0.641%	55,464	-21.065%
2024-10-09	21.7200	22.0900	21.7000	21.8400	+0.599%	50,323	-20.559%
2024-10-08	21.9000	22.1800	21.6600	21.7100	-0.641%	74,808	-20.083%
2024-10-07	21.6300	21.9000	21.5000	21.8500	+0.691%	45,718	-20.595%
2024-10-04	21.7300	21.9900	21.6400	21.7000	+1.307%	54,135	-20.046%
2024-10-03	21.3600	21.4200	21.0700	21.4200	0.000%	55,643	-19.001%
2024-10-02	21.7000	21.8300	21.3300	21.4200	-1.199%	58,721	-19.001%
2024-10-01	22.2900	22.2900	21.6300	21.6800	-3.128%	70,064	-19.972%
2024-09-30	22.0600	22.5900	22.0600	22.3800	+1.267%	54,335	-22.475%
2024-09-27	22.4000	22.5300	22.0500	22.1000	-0.540%	82,948	-21.493%
2024-09-26	22.1300	22.7100	22.0500	22.2200	+1.508%	313,662	-21.917%
2024-09-25	22.2000	22.2000	21.8800	21.8900	-1.174%	57,104	-20.740%
2024-09-24	22.4300	22.6400	22.1300	22.1500	-0.895%	64,324	-21.670%
2024-09-23	22.5700	22.8100	22.3300	22.3500	-0.887%	75,049	-22.371%
2024-09-20	22.9600	23.2300	22.5000	22.5500	-2.381%	261,917	-23.060%
2024-09-19	23.1800	23.4800	22.8200	23.1000	+1.717%	154,458	-24.892%
2024-09-18	22.6800	23.4000	22.3400	22.7100	+0.531%	78,148	-23.602%
2024-09-17	22.8300	23.2900	22.5400	22.5900	+0.044%	75,954	-23.196%
2024-09-16	22.6100	22.7250	22.3400	22.5800	+0.311%	40,663	-23.162%
2024-09-13	22.2900	22.5700	22.2000	22.5100	+2.318%	48,395	-22.923%
2024-09-12	22.1100	22.1100	21.8000	22.0000	-0.091%	59,949	-21.136%
2024-09-11	21.9800	22.0200	21.4800	22.0200	-0.766%	59,834	-21.208%
2024-09-10	22.1500	22.2400	21.8300	22.1900	+0.681%	61,413	-21.812%
2024-09-09	22.1000	22.4400	22.0000	22.0400	-0.091%	84,064	-21.279%
2024-09-06	22.3700	22.4600	21.9200	22.0600	-1.253%	44,046	-21.351%
2024-09-05	22.4800	22.6200	22.1900	22.3400	+0.045%	53,905	-22.337%
2024-09-04	22.6000	22.8000	22.2500	22.3300	-1.369%	45,665	-22.302%
2024-09-03	22.6100	22.8950	22.4700	22.6400	-0.571%	71,105	-23.366%
2024-08-30	22.7900	22.8550	22.5365	22.7700	+0.132%	58,646	-23.803%
2024-08-29	22.9900	23.0000	22.5300	22.7400	-0.307%	57,775	-23.703%
2024-08-28	22.5100	23.0000	22.4600	22.8100	+1.198%	63,353	-23.937%
2024-08-27	22.6100	22.7900	22.4800	22.5400	-1.313%	38,272	-23.026%
2024-08-26	23.3900	23.3900	22.8300	22.8400	-0.911%	59,893	-24.037%
2024-08-23	22.0400	23.3600	22.0400	23.0500	+5.492%	121,623	-24.729%
2024-08-22	21.7800	21.9300	21.6800	21.8500	+0.092%	52,664	-20.595%
2024-08-21	21.7200	21.8400	21.5400	21.8300	+0.878%	39,769	-20.522%
2024-08-20	21.8700	21.8900	21.6200	21.6400	-0.916%	65,780	-19.824%
2024-08-19	21.7200	21.8950	21.6700	21.8400	+0.831%	68,908	-20.559%
2024-08-16	21.2100	21.7500	21.2100	21.6600	+0.651%	60,684	-19.898%
2024-08-15	21.5900	21.9300	21.4400	21.5200	+1.749%	93,198	-19.377%
2024-08-14	21.1500	21.2000	20.6700	21.1500	+0.475%	135,082	-17.967%
2024-08-13	21.0200	21.0900	20.5700	21.0500	+0.814%	67,142	-17.577%
2024-08-12	21.2000	21.3000	20.5400	20.8800	-1.043%	82,363	-16.906%
2024-08-09	21.0100	21.1000	20.6300	21.1000	+0.333%	89,063	-17.773%
2024-08-08	20.9100	21.1300	20.6400	21.0300	+1.496%	80,111	-17.499%
2024-08-07	21.2500	21.5300	20.6300	20.7200	-1.192%	74,490	-16.264%
2024-08-06	21.2300	21.2300	20.7300	20.9700	-1.225%	101,899	-17.263%
2024-08-05	21.3500	21.5000	20.6000	21.2300	-3.893%	137,902	-18.276%
2024-08-02	21.8500	22.4500	21.7300	22.0900	-2.386%	129,355	-21.458%
2024-08-01	23.6000	23.6550	22.4800	22.6300	-4.676%	121,347	-23.332%
2024-07-31	23.4300	24.4200	23.2200	23.7400	+1.410%	165,009	-26.917%
2024-07-30	23.4000	23.5550	23.0400	23.4100	+0.515%	120,044	-25.886%
2024-07-29	23.7100	23.9000	23.2000	23.2900	-2.999%	187,991	-25.505%
2024-07-26	23.5300	24.6600	21.3500	24.0100	-7.618%	154,882	-27.738%
2024-07-25	25.6400	26.6300	25.6400	25.9900	+1.922%	172,117	-33.244%
2024-07-24	25.9800	26.3700	25.4900	25.5000	-1.998%	193,355	-31.961%
2024-07-23	25.3000	26.5100	25.3000	26.0200	+2.360%	199,043	-33.321%
2024-07-22	24.8400	25.5900	24.8400	25.4200	+1.802%	203,773	-31.747%
2024-07-19	25.0500	25.4000	24.9600	24.9700	-0.120%	113,350	-30.517%
2024-07-18	25.1500	25.9200	24.8450	25.0000	-1.575%	140,583	-30.600%
2024-07-17	24.7200	25.8100	24.7200	25.4000	+1.804%	262,385	-31.693%
2024-07-16	24.1200	25.3400	23.8100	24.9500	+4.920%	284,174	-30.461%
2024-07-15	23.8300	24.3550	23.7700	23.7800	+1.191%	378,341	-27.040%
2024-07-12	23.4200	24.0800	23.3400	23.5000	+0.858%	203,198	-26.170%
2024-07-11	23.3700	23.8300	23.2000	23.3000	+2.418%	403,636	-25.536%
2024-07-10	22.7000	23.0500	22.6800	22.7500	+0.264%	157,314	-23.736%
2024-07-09	22.3300	22.7300	22.2500	22.6900	+1.476%	41,552	-23.535%
2024-07-08	22.2600	22.4200	22.2600	22.3600	+1.498%	42,436	-22.406%
2024-07-05	22.4000	22.4000	21.9100	22.0300	-1.740%	72,241	-21.244%
2024-07-03	22.8600	22.9100	22.4200	22.4200	-2.182%	39,904	-22.614%
2024-07-02	22.6700	22.9400	22.6400	22.9200	+1.192%	31,597	-24.302%
2024-07-01	22.6000	22.9000	22.4800	22.6500	0.000%	57,235	-23.400%
2024-06-28	22.3800	22.8800	22.1350	22.6500	+2.119%	195,855	-23.400%
2024-06-27	21.9900	22.2000	21.9001	22.1800	+1.048%	45,531	-21.776%
2024-06-26	21.4000	22.1100	21.3500	21.9500	+1.856%	54,308	-20.957%
2024-06-25	21.6400	21.7100	21.4900	21.5500	-1.011%	50,960	-19.490%
2024-06-24	21.4400	21.9500	21.4400	21.7700	+1.681%	49,938	-20.303%
2024-06-21	21.6500	21.7700	21.4100	21.4100	-0.880%	109,425	-18.963%
2024-06-20	21.5900	21.7900	21.4700	21.6000	-0.735%	31,283	-19.676%
2024-06-18	21.6650	21.9500	21.6650	21.7600	+0.601%	37,183	-20.267%
2024-06-17	21.3800	21.6300	21.1800	21.6300	+0.745%	47,605	-19.787%
2024-06-14	21.7600	21.8200	21.3300	21.4700	-1.423%	60,197	-19.190%
2024-06-13	22.3800	22.5399	21.7200	21.7800	-2.811%	43,920	-20.340%
2024-06-12	22.3700	22.6100	21.9900	22.4100	+2.516%	142,665	-22.579%
2024-06-11	21.8300	22.0000	21.4600	21.8600	-0.455%	50,579	-20.631%
2024-06-10	22.2200	22.2200	21.7400	21.9600	-1.745%	117,892	-20.993%
2024-06-07	22.4100	22.6600	22.3250	22.3500	-1.062%	47,497	-22.371%
2024-06-06	22.3900	22.6300	22.2250	22.5900	+0.624%	54,739	-23.196%
2024-06-05	22.2300	22.4800	22.0900	22.4500	+1.814%	62,328	-22.717%
2024-06-04	22.1700	22.2700	22.0196	22.0500	-1.254%	51,139	-21.315%
2024-06-03	22.9700	22.9700	22.3200	22.3300	-1.717%	61,887	-22.302%
2024-05-31	22.7100	22.8700	22.6600	22.7200	+0.531%	56,889	-23.636%
2024-05-30	22.6900	22.7900	22.5400	22.6000	+0.983%	41,572	-23.230%
2024-05-29	22.5100	22.5600	22.2600	22.3800	-2.271%	70,064	-22.475%
2024-05-28	22.9200	23.0300	22.7100	22.9000	+0.307%	49,052	-24.236%
2024-05-24	22.7700	22.9400	22.6369	22.8300	+1.062%	50,643	-24.004%
2024-05-23	23.2700	23.2700	22.5600	22.5900	-2.880%	59,500	-23.196%
2024-05-22	23.0800	23.3500	23.0800	23.2600	+0.388%	56,011	-25.408%
2024-05-21	22.9700	23.2850	22.9300	23.1700	+0.521%	30,989	-25.119%
2024-05-20	23.3500	23.4700	23.0000	23.0500	-1.538%	40,569	-24.729%
2024-05-17	23.6000	23.6500	23.3937	23.4100	-0.171%	36,212	-25.886%
2024-05-16	23.4500	23.5000	22.6703	23.4500	-1.263%	32,650	-26.013%
2024-05-15	24.0000	24.0900	23.6300	23.7500	0.000%	54,544	-26.947%
2024-05-14	23.9100	23.9100	23.6900	23.7500	+0.423%	51,014	-26.947%
2024-05-13	23.8900	23.9300	23.6100	23.6500	-0.421%	33,218	-26.638%
2024-05-10	23.9700	24.0900	23.5500	23.7500	-0.210%	69,330	-26.947%
2024-05-09	23.7400	24.0400	23.6100	23.8000	+0.890%	101,218	-27.101%
2024-05-08	23.3300	23.6400	23.0800	23.5900	+0.426%	42,390	-26.452%
2024-05-07	23.7000	23.8700	23.4500	23.4900	-0.719%	48,143	-26.139%
2024-05-06	24.0000	24.1400	23.5900	23.6600	-0.379%	69,841	-26.669%
2024-05-03	24.1600	24.1600	23.6000	23.7500	-0.252%	118,145	-26.947%
2024-05-02	23.1900	23.9400	23.1900	23.8100	+3.567%	133,158	-27.131%
2024-05-01	22.0300	23.0500	22.0300	22.9900	+4.977%	209,953	-24.532%
2024-04-30	22.5500	22.7200	21.8500	21.9000	-2.667%	85,946	-20.776%
2024-04-29	22.5000	22.8650	22.4800	22.5000	+0.626%	117,503	-22.889%
2024-04-26	23.8100	23.9900	22.1400	22.3600	-6.988%	95,197	-22.406%
2024-04-25	24.1300	24.1300	23.7600	24.0400	-1.192%	74,430	-27.829%
2024-04-24	24.0500	24.3700	23.8100	24.3300	0.000%	54,829	-28.689%
2024-04-23	23.7750	24.4700	23.7750	24.3300	+2.270%	41,157	-28.689%
2024-04-22	23.7300	24.1000	23.7300	23.7900	+0.126%	56,959	-27.070%
2024-04-19	22.5700	23.8000	22.5500	23.7600	+4.165%	57,070	-26.978%
2024-04-18	22.7000	22.9600	22.7000	22.8100	+0.352%	48,259	-23.937%
2024-04-17	22.9900	23.2700	22.6800	22.7300	-0.394%	32,979	-23.669%
2024-04-16	23.1000	23.3600	22.6700	22.8200	-2.018%	40,507	-23.970%
2024-04-15	23.6000	23.6000	23.0600	23.2900	-0.555%	33,042	-25.505%
2024-04-12	23.2600	23.4400	23.1600	23.4200	-0.043%	34,270	-25.918%
2024-04-11	23.3400	23.8900	23.1600	23.4300	+0.429%	45,490	-25.950%
2024-04-10	24.2700	24.2700	23.0600	23.3300	-5.623%	75,955	-25.632%
2024-04-09	24.7100	24.8400	24.5000	24.7200	+0.775%	30,032	-29.814%
2024-04-08	24.3800	24.8213	24.3800	24.5300	+1.155%	34,717	-29.270%
2024-04-05	24.1800	24.3500	24.0800	24.2500	-0.124%	36,499	-28.454%
2024-04-04	24.5200	24.7700	24.2800	24.2800	-0.164%	43,760	-28.542%
2024-04-03	24.2500	24.5000	24.2500	24.3200	-0.410%	48,741	-28.660%
2024-04-02	24.4900	24.6200	24.4200	24.4200	-1.413%	58,057	-28.952%
2024-04-01	25.0800	25.0800	24.6000	24.7700	-1.433%	43,518	-29.956%
2024-03-28	24.9000	25.2300	24.8180	25.1300	+1.249%	41,717	-30.959%
2024-03-27	24.0900	24.8700	24.0900	24.8200	+3.546%	49,835	-30.097%
2024-03-26	24.2600	24.4300	23.9500	23.9700	-1.155%	31,991	-27.618%
2024-03-25	24.4200	24.7700	24.1700	24.2500	-0.247%	27,946	-28.454%
2024-03-22	25.1000	25.1000	24.2900	24.3100	-3.147%	49,197	-28.630%
2024-03-21	24.9000	25.2650	24.8400	25.1000	+1.047%	63,846	-30.876%
2024-03-20	23.6100	24.9500	23.4100	24.8400	+4.722%	59,922	-30.153%
2024-03-19	23.3400	23.8900	23.3400	23.7200	+1.628%	40,661	-26.855%
2024-03-18	23.4200	23.9800	23.2850	23.3400	-0.427%	99,271	-25.664%
2024-03-15	23.4500	23.9500	23.3800	23.4400	-0.085%	240,134	-25.981%
2024-03-14	24.0700	24.0900	23.3800	23.4600	-2.978%	73,164	-26.044%
2024-03-13	24.0300	24.3000	23.9600	24.1800	+0.124%	44,423	-28.246%
2024-03-12	24.3900	24.3900	24.0800	24.1500	-1.106%	31,795	-28.157%
2024-03-11	24.4700	24.5600	24.3100	24.4200	-0.530%	25,838	-28.952%
2024-03-08	24.6700	24.8800	24.4477	24.5500	+0.450%	34,437	-29.328%
2024-03-07	24.6800	24.7500	24.3750	24.4400	+0.411%	31,896	-29.010%
2024-03-06	24.3300	24.6400	23.8000	24.3400	+0.082%	40,187	-28.718%
2024-03-05	23.7100	24.5000	23.7100	24.3200	+2.443%	52,845	-28.660%
2024-03-04	23.9400	24.3087	23.7200	23.7400	-0.669%	38,060	-26.917%
2024-03-01	24.1900	24.1900	23.7737	23.9000	-1.848%	44,973	-27.406%
2024-02-29	24.5000	24.7500	24.1445	24.3500	+1.205%	53,221	-28.747%
2024-02-28	24.0700	24.3900	23.8000	24.0600	-0.579%	58,469	-27.889%
2024-02-27	24.3100	24.6000	24.1000	24.2000	-0.124%	44,232	-28.306%
2024-02-26	24.1300	24.4600	24.0336	24.2300	0.000%	35,006	-28.395%