MSBI
Midland States Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:15:08 AM EDT
32.83USD-0.935%(-0.31)7,386
32.42Bid37.99Ask5.57SpreadMSBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.02 | 33.02 | 32.83 | 32.83 | -0.935% | 7,386 | 0.000% | |
| 2026-10-02 | 33.04 | 33.30 | 32.83 | 33.14 | +1.222% | 113,417 | -0.935% | |
| 2026-10-01 | 31.98 | 32.76 | 31.42 | 32.74 | +1.803% | 140,047 | +0.275% | |
| 2026-09-30 | 32.53 | 32.59 | 31.94 | 32.16 | -0.710% | 243,360 | +2.083% | |
| 2026-09-29 | 33.13 | 33.24 | 32.13 | 32.39 | -2.352% | 139,385 | +1.358% | |
| 2026-09-28 | 33.23 | 33.39 | 32.93 | 33.17 | -0.271% | 309,893 | -1.025% | |
| 2026-09-25 | 33.19 | 33.65 | 33.09 | 33.26 | +0.392% | 428,116 | -1.293% | |
| 2026-09-24 | 32.45 | 33.25 | 32.18 | 33.13 | +2.285% | 209,658 | -0.906% | |
| 2026-09-23 | 32.70 | 32.88 | 32.32 | 32.39 | -1.490% | 118,259 | +1.358% | |
| 2026-09-22 | 33.68 | 33.90 | 32.88 | 32.88 | -1.997% | 170,390 | -0.152% | |
| 2026-09-21 | 33.70 | 33.90 | 33.47 | 33.55 | +0.030% | 126,801 | -2.146% | |
| 2026-09-18 | 33.38 | 33.72 | 32.84 | 33.54 | -0.268% | 436,379 | -2.117% | |
| 2026-09-17 | 33.69 | 33.81 | 33.23 | 33.63 | +0.900% | 134,340 | -2.379% | |
| 2026-09-16 | 33.64 | 33.85 | 32.62 | 33.33 | -1.010% | 156,918 | -1.500% | |
| 2026-09-15 | 33.45 | 33.73 | 32.92 | 33.67 | +0.238% | 123,916 | -2.495% | |
| 2026-09-14 | 33.31 | 33.79 | 33.20 | 33.59 | +0.419% | 148,541 | -2.263% | |
| 2026-09-11 | 33.69 | 33.69 | 33.12 | 33.45 | +0.420% | 107,910 | -1.854% | |
| 2026-09-10 | 32.89 | 33.31 | 32.54 | 33.31 | +1.277% | 115,602 | -1.441% | |
| 2026-09-09 | 32.94 | 33.22 | 32.66 | 32.89 | -1.053% | 107,765 | -0.182% | |
| 2026-09-08 | 33.58 | 33.72 | 32.50 | 33.24 | -1.453% | 95,043 | -1.233% | |
| 2026-09-04 | 33.33 | 33.84 | 33.33 | 33.73 | +0.596% | 87,143 | -2.668% | |
| 2026-09-03 | 33.36 | 33.72 | 33.34 | 33.53 | +0.933% | 121,869 | -2.088% | |
| 2026-09-02 | 32.73 | 33.38 | 32.73 | 33.22 | +1.933% | 163,822 | -1.174% | |
| 2026-09-01 | 32.76 | 33.08 | 32.06 | 32.59 | -0.610% | 148,388 | +0.736% | |
| 2026-08-31 | 32.99 | 33.15 | 32.55 | 32.79 | -0.636% | 125,198 | +0.122% | |
| 2026-08-28 | 32.90 | 33.09 | 32.69 | 33.00 | +0.487% | 129,382 | -0.515% | |
| 2026-08-27 | 32.76 | 32.95 | 32.10 | 32.84 | +0.152% | 105,006 | -0.030% | |
| 2026-08-26 | 32.84 | 32.91 | 32.62 | 32.79 | +0.245% | 107,173 | +0.122% | |
| 2026-08-25 | 32.88 | 33.19 | 32.38 | 32.71 | -0.259% | 103,717 | +0.367% | |
| 2026-08-24 | 32.75 | 33.45 | 32.19 | 32.80 | -0.167% | 142,255 | +0.107% | |
| 2026-08-21 | 32.86 | 33.45 | 32.21 | 32.85 | +0.984% | 256,765 | -0.061% | |
| 2026-08-20 | 32.20 | 32.77 | 32.06 | 32.53 | +0.681% | 129,955 | +0.922% | |
| 2026-08-19 | 33.26 | 33.26 | 32.12 | 32.31 | -2.505% | 195,530 | +1.609% | |
| 2026-08-18 | 33.33 | 33.36 | 32.96 | 33.14 | -0.540% | 204,151 | -0.935% | |
| 2026-08-17 | 33.23 | 33.55 | 33.20 | 33.32 | -0.180% | 204,541 | -1.471% | |
| 2026-08-14 | 33.30 | 33.72 | 33.16 | 33.38 | -0.743% | 158,855 | -1.648% | Div $0.330 |
| 2026-08-13 | 33.81 | 34.33 | 33.57 | 33.63 | +0.298% | 138,608 | -2.379% | |
| 2026-08-12 | 33.49 | 33.78 | 33.42 | 33.53 | +0.540% | 139,231 | -2.088% | |
| 2026-08-11 | 33.34 | 33.66 | 33.21 | 33.35 | +0.452% | 225,513 | -1.559% | |
| 2026-08-10 | 33.31 | 33.72 | 33.04 | 33.20 | -0.866% | 112,645 | -1.114% | |
| 2026-08-07 | 33.67 | 33.95 | 33.29 | 33.49 | -0.800% | 223,116 | -1.971% | |
| 2026-08-06 | 34.49 | 34.72 | 33.73 | 33.76 | -1.402% | 157,658 | -2.755% | |
| 2026-08-05 | 35.10 | 35.10 | 33.88 | 34.24 | -0.840% | 118,997 | -4.118% | |
| 2026-08-04 | 34.25 | 34.85 | 34.03 | 34.53 | +0.847% | 174,287 | -4.923% | |
| 2026-08-03 | 34.25 | 34.68 | 33.85 | 34.24 | +1.693% | 243,166 | -4.118% | |
| 2026-07-31 | 33.39 | 33.82 | 32.80 | 33.67 | +1.172% | 176,409 | -2.495% | |
| 2026-07-30 | 33.66 | 33.88 | 33.23 | 33.28 | -1.011% | 161,623 | -1.352% | |
| 2026-07-29 | 33.82 | 34.11 | 33.35 | 33.62 | -1.408% | 254,571 | -2.350% | |
| 2026-07-28 | 33.22 | 34.35 | 33.00 | 34.10 | +3.868% | 324,858 | -3.724% | |
| 2026-07-27 | 32.30 | 33.11 | 31.98 | 32.83 | +1.798% | 300,519 | 0.000% | |
| 2026-07-24 | 30.99 | 32.51 | 30.99 | 32.25 | +4.133% | 204,474 | +1.798% | |
| 2026-07-23 | 30.40 | 31.00 | 30.06 | 30.97 | +0.389% | 248,258 | +6.006% | |
| 2026-07-22 | 31.26 | 31.26 | 30.58 | 30.85 | -2.032% | 220,510 | +6.418% | |
| 2026-07-21 | 30.76 | 31.59 | 30.70 | 31.49 | +2.075% | 154,875 | +4.255% | |
| 2026-07-20 | 31.15 | 31.29 | 30.78 | 30.85 | -0.868% | 141,032 | +6.418% | |
| 2026-07-17 | 31.37 | 31.64 | 30.46 | 31.12 | -1.830% | 185,163 | +5.495% | |
| 2026-07-16 | 30.58 | 31.82 | 30.58 | 31.70 | +3.257% | 220,579 | +3.565% | |
| 2026-07-15 | 30.57 | 30.98 | 30.24 | 30.70 | +0.557% | 132,539 | +6.938% | |
| 2026-07-14 | 30.95 | 31.74 | 30.38 | 30.53 | -0.748% | 173,216 | +7.534% | |
| 2026-07-13 | 30.58 | 31.14 | 30.36 | 30.76 | +0.753% | 140,929 | +6.730% | |
| 2026-07-10 | 30.14 | 30.86 | 29.72 | 30.53 | +1.294% | 103,506 | +7.534% | |
| 2026-07-09 | 29.88 | 30.18 | 29.55 | 30.14 | +1.653% | 193,506 | +8.925% | |
| 2026-07-08 | 30.13 | 30.27 | 29.50 | 29.65 | -2.081% | 140,372 | +10.725% | |
| 2026-07-07 | 30.39 | 30.88 | 30.15 | 30.28 | -0.526% | 157,675 | +8.421% | |
| 2026-07-06 | 30.32 | 31.00 | 30.23 | 30.44 | +0.297% | 200,857 | +7.852% | |
| 2026-07-02 | 31.45 | 31.57 | 30.04 | 30.35 | -3.252% | 142,668 | +8.171% | |
| 2026-07-01 | 30.98 | 31.68 | 30.79 | 31.37 | +0.739% | 151,916 | +4.654% | |
| 2026-06-30 | 30.96 | 31.32 | 30.86 | 31.14 | +0.096% | 142,636 | +5.427% | |
| 2026-06-29 | 31.47 | 31.47 | 30.28 | 31.11 | -0.352% | 169,764 | +5.529% | |
| 2026-06-26 | 30.70 | 31.48 | 30.34 | 31.22 | +2.327% | 746,386 | +5.157% | |
| 2026-06-25 | 30.11 | 30.55 | 30.09 | 30.51 | +1.060% | 217,901 | +7.604% | |
| 2026-06-24 | 30.18 | 30.51 | 30.02 | 30.19 | -0.033% | 191,775 | +8.745% | |
| 2026-06-23 | 29.45 | 30.22 | 29.27 | 30.20 | +2.304% | 228,133 | +8.709% | |
| 2026-06-22 | 29.43 | 30.14 | 29.20 | 29.52 | +0.306% | 172,741 | +11.213% | |
| 2026-06-18 | 29.84 | 29.85 | 29.15 | 29.43 | +1.065% | 291,271 | +11.553% | |
| 2026-06-17 | 29.49 | 30.02 | 28.77 | 29.12 | -1.555% | 202,468 | +12.740% | |
| 2026-06-16 | 29.50 | 30.17 | 29.19 | 29.58 | +0.305% | 140,033 | +10.987% | |
| 2026-06-15 | 30.33 | 30.34 | 29.38 | 29.49 | -2.221% | 127,147 | +11.326% | |
| 2026-06-12 | 29.80 | 30.29 | 29.80 | 30.16 | +1.789% | 110,902 | +8.853% | |
| 2026-06-11 | 29.50 | 29.85 | 29.09 | 29.63 | +0.577% | 138,517 | +10.800% | |
| 2026-06-10 | 29.00 | 29.49 | 28.50 | 29.46 | +1.973% | 127,294 | +11.439% | |
| 2026-06-09 | 28.97 | 29.54 | 28.75 | 28.89 | +0.452% | 145,851 | +13.638% | |
| 2026-06-08 | 28.74 | 28.93 | 28.36 | 28.76 | +0.806% | 90,482 | +14.152% | |
| 2026-06-05 | 28.38 | 28.80 | 28.32 | 28.53 | +0.035% | 147,804 | +15.072% | |
| 2026-06-04 | 27.85 | 28.63 | 27.68 | 28.52 | +3.747% | 109,828 | +15.112% | |
| 2026-06-03 | 27.67 | 27.77 | 27.43 | 27.49 | -1.470% | 167,946 | +19.425% | |
| 2026-06-02 | 27.49 | 28.20 | 27.45 | 27.90 | +1.491% | 134,885 | +17.670% | |
| 2026-06-01 | 27.70 | 27.72 | 27.07 | 27.49 | -1.115% | 133,232 | +19.425% | |
| 2026-05-29 | 27.67 | 28.04 | 27.64 | 27.80 | +0.180% | 75,817 | +18.094% | |
| 2026-05-28 | 27.81 | 27.86 | 27.52 | 27.75 | -0.216% | 94,023 | +18.306% | |
| 2026-05-27 | 28.29 | 28.80 | 27.68 | 27.81 | -1.173% | 107,736 | +18.051% | |
| 2026-05-26 | 27.68 | 28.24 | 27.68 | 28.14 | +1.846% | 141,565 | +16.667% | |
| 2026-05-22 | 27.63 | 28.00 | 27.57 | 27.63 | +0.181% | 128,966 | +18.820% | |
| 2026-05-21 | 27.20 | 27.65 | 26.92 | 27.58 | +0.437% | 143,718 | +19.036% | |
| 2026-05-20 | 26.59 | 27.50 | 26.38 | 27.46 | +3.389% | 130,199 | +19.556% | |
| 2026-05-19 | 26.58 | 26.76 | 26.33 | 26.56 | -0.487% | 185,940 | +23.607% | |
| 2026-05-18 | 26.65 | 27.02 | 26.55 | 26.69 | +0.527% | 105,847 | +23.005% | |
| 2026-05-15 | 26.58 | 26.76 | 26.20 | 26.55 | -1.812% | 139,957 | +23.653% | Div $0.320 |
| 2026-05-14 | 26.85 | 27.16 | 26.64 | 27.04 | +1.387% | 119,175 | +21.413% | |
| 2026-05-13 | 26.79 | 27.21 | 26.43 | 26.67 | -1.222% | 132,333 | +23.097% | |
| 2026-05-12 | 27.16 | 27.26 | 26.45 | 27.00 | -1.925% | 122,898 | +21.593% | |
| 2026-05-11 | 28.34 | 28.34 | 27.49 | 27.53 | -2.755% | 94,657 | +19.252% | |
| 2026-05-08 | 28.36 | 28.53 | 28.03 | 28.31 | -0.106% | 102,927 | +15.966% | |
| 2026-05-07 | 28.00 | 28.46 | 27.93 | 28.34 | +1.979% | 223,711 | +15.843% | |
| 2026-05-06 | 27.69 | 28.38 | 27.34 | 27.79 | +2.622% | 216,385 | +18.136% | |
| 2026-05-05 | 26.14 | 27.10 | 25.90 | 27.08 | +4.274% | 208,495 | +21.233% | |
| 2026-05-04 | 26.28 | 26.43 | 25.82 | 25.97 | -1.592% | 158,730 | +26.415% | |
| 2026-05-01 | 26.01 | 26.50 | 25.72 | 26.39 | +1.461% | 107,459 | +24.403% | |
| 2026-04-30 | 25.36 | 26.49 | 25.32 | 26.01 | +1.562% | 165,546 | +26.221% | |
| 2026-04-29 | 26.02 | 26.11 | 25.41 | 25.61 | -1.424% | 249,520 | +28.192% | |
| 2026-04-28 | 25.38 | 26.50 | 25.38 | 25.98 | +0.542% | 184,632 | +26.366% | |
| 2026-04-27 | 25.35 | 26.61 | 25.35 | 25.84 | +3.360% | 256,240 | +27.051% | |
| 2026-04-24 | 25.00 | 25.47 | 24.30 | 25.00 | +6.883% | 297,785 | +31.320% | |
| 2026-04-23 | 23.09 | 23.68 | 22.98 | 23.39 | +1.387% | 111,763 | +40.359% | |
| 2026-04-22 | 23.20 | 23.38 | 22.91 | 23.07 | -0.173% | 86,840 | +42.306% | |
| 2026-04-21 | 23.66 | 23.91 | 23.05 | 23.11 | -2.325% | 118,784 | +42.060% | |
| 2026-04-20 | 23.75 | 24.00 | 23.62 | 23.66 | -0.546% | 193,654 | +38.757% | |
| 2026-04-17 | 23.75 | 24.41 | 23.46 | 23.79 | +1.019% | 278,542 | +37.999% | |
| 2026-04-16 | 23.46 | 23.55 | 23.24 | 23.55 | +0.213% | 139,514 | +39.406% | |
| 2026-04-15 | 23.70 | 23.76 | 23.41 | 23.50 | -0.886% | 143,700 | +39.702% | |
| 2026-04-14 | 23.99 | 24.04 | 23.56 | 23.71 | -1.126% | 174,592 | +38.465% | |
| 2026-04-13 | 24.15 | 24.36 | 23.86 | 23.98 | -1.032% | 206,421 | +36.906% | |
| 2026-04-10 | 24.56 | 24.56 | 24.08 | 24.23 | -1.584% | 127,680 | +35.493% | |
| 2026-04-09 | 24.05 | 24.72 | 23.98 | 24.62 | +1.904% | 134,489 | +33.347% | |
| 2026-04-08 | 23.25 | 24.51 | 23.25 | 24.16 | +2.634% | 181,514 | +35.886% | |
| 2026-04-07 | 22.98 | 23.63 | 22.90 | 23.54 | +1.247% | 128,475 | +39.465% | |
| 2026-04-06 | 22.91 | 23.36 | 22.63 | 23.25 | +1.087% | 113,537 | +41.204% | |
| 2026-04-02 | 22.43 | 23.04 | 22.36 | 23.00 | +0.701% | 90,620 | +42.739% | |
| 2026-04-01 | 22.45 | 23.05 | 22.34 | 22.84 | +2.376% | 100,659 | +43.739% | |
| 2026-03-31 | 22.24 | 22.41 | 22.04 | 22.31 | +1.872% | 157,877 | +47.154% | |
| 2026-03-30 | 21.97 | 21.97 | 21.68 | 21.90 | +0.736% | 97,163 | +49.909% | |
| 2026-03-27 | 21.73 | 21.96 | 21.57 | 21.74 | -0.912% | 94,520 | +51.012% | |
| 2026-03-26 | 21.65 | 22.02 | 21.57 | 21.94 | +0.504% | 116,177 | +49.635% | |
| 2026-03-25 | 22.09 | 22.23 | 21.77 | 21.83 | -0.046% | 126,714 | +50.389% | |
| 2026-03-24 | 21.43 | 22.13 | 21.40 | 21.84 | +0.645% | 125,850 | +50.321% | |
| 2026-03-23 | 21.51 | 22.23 | 21.45 | 21.70 | +3.235% | 127,226 | +51.290% | |
| 2026-03-20 | 21.25 | 21.25 | 20.90 | 21.02 | -1.082% | 365,410 | +56.185% | |
| 2026-03-19 | 20.59 | 21.35 | 20.55 | 21.25 | +2.311% | 131,771 | +54.494% | |
| 2026-03-18 | 21.00 | 21.07 | 20.50 | 20.77 | -1.564% | 130,989 | +58.065% | |
| 2026-03-17 | 20.83 | 21.17 | 20.79 | 21.10 | +1.054% | 136,262 | +55.592% | |
| 2026-03-16 | 20.79 | 21.05 | 20.73 | 20.88 | +1.408% | 111,550 | +57.232% | |
| 2026-03-13 | 20.62 | 21.00 | 20.32 | 20.59 | -0.145% | 102,431 | +59.446% | |
| 2026-03-12 | 20.28 | 20.67 | 20.12 | 20.62 | -0.435% | 90,512 | +59.214% | |
| 2026-03-11 | 20.87 | 20.91 | 20.43 | 20.71 | -1.287% | 118,071 | +58.522% | |
| 2026-03-10 | 20.76 | 21.43 | 20.50 | 20.98 | +1.011% | 144,107 | +56.482% | |
| 2026-03-09 | 19.64 | 20.98 | 19.64 | 20.77 | -2.074% | 134,535 | +58.065% | |
| 2026-03-06 | 21.29 | 21.29 | 20.94 | 21.21 | -3.151% | 130,449 | +54.785% | |
| 2026-03-05 | 22.34 | 22.43 | 21.69 | 21.90 | -3.183% | 97,749 | +49.909% | |
| 2026-03-04 | 22.78 | 23.00 | 22.51 | 22.62 | +0.266% | 114,840 | +45.137% | |
| 2026-03-03 | 22.05 | 22.58 | 22.00 | 22.56 | -0.485% | 105,434 | +45.523% | |
| 2026-03-02 | 21.83 | 22.83 | 21.53 | 22.67 | +2.440% | 115,939 | +44.817% | |
| 2026-02-27 | 22.59 | 22.79 | 21.96 | 22.13 | -3.908% | 134,860 | +48.351% | |
| 2026-02-26 | 23.00 | 23.37 | 22.69 | 23.03 | -0.130% | 95,729 | +42.553% | |
| 2026-02-25 | 22.73 | 23.17 | 22.71 | 23.06 | +2.534% | 83,931 | +42.368% | |
| 2026-02-24 | 22.36 | 22.66 | 22.10 | 22.49 | +0.044% | 130,507 | +45.976% | |
| 2026-02-23 | 23.49 | 23.59 | 22.36 | 22.48 | -4.907% | 165,504 | +46.041% | |
| 2026-02-20 | 23.24 | 23.67 | 23.00 | 23.64 | +1.853% | 160,695 | +38.875% | |
| 2026-02-19 | 22.94 | 23.24 | 22.86 | 23.21 | +0.216% | 153,840 | +41.448% | |
| 2026-02-18 | 23.19 | 23.68 | 23.03 | 23.16 | +0.173% | 122,365 | +41.753% | |
| 2026-02-17 | 22.97 | 23.43 | 22.82 | 23.12 | +0.653% | 77,504 | +41.998% | |
| 2026-02-13 | 22.96 | 23.07 | 22.63 | 22.97 | -0.949% | 68,931 | +42.926% | Div $0.320 |
| 2026-02-12 | 23.57 | 23.61 | 22.90 | 23.19 | -0.770% | 108,258 | +41.570% | |
| 2026-02-11 | 23.63 | 23.94 | 23.10 | 23.37 | -0.764% | 143,868 | +40.479% | |
| 2026-02-10 | 23.70 | 23.88 | 23.16 | 23.55 | -0.381% | 227,255 | +39.406% | |
| 2026-02-09 | 23.84 | 24.18 | 23.61 | 23.64 | -1.418% | 111,616 | +38.875% | |
| 2026-02-06 | 23.76 | 24.02 | 23.67 | 23.98 | +1.912% | 96,450 | +36.906% | |
| 2026-02-05 | 23.91 | 24.23 | 23.35 | 23.53 | -1.836% | 124,504 | +39.524% | |
| 2026-02-04 | 23.95 | 24.26 | 23.47 | 23.97 | +1.225% | 157,158 | +36.963% | |
| 2026-02-03 | 23.28 | 23.79 | 23.14 | 23.68 | +1.849% | 251,964 | +38.640% | |
| 2026-02-02 | 22.80 | 23.50 | 22.52 | 23.25 | +1.751% | 155,536 | +41.204% | |
| 2026-01-30 | 22.71 | 23.00 | 22.43 | 22.85 | +0.219% | 147,000 | +43.676% | |
| 2026-01-29 | 23.03 | 23.22 | 22.50 | 22.80 | -0.262% | 182,387 | +43.991% | |
| 2026-01-28 | 23.01 | 23.15 | 22.63 | 22.86 | -0.738% | 292,891 | +43.613% | |
| 2026-01-27 | 23.09 | 23.38 | 23.00 | 23.03 | -0.087% | 148,068 | +42.553% | |
| 2026-01-26 | 23.09 | 23.23 | 22.37 | 23.05 | +0.217% | 264,804 | +42.430% | |
| 2026-01-23 | 23.20 | 23.42 | 22.60 | 23.00 | -4.604% | 401,704 | +42.739% | |
| 2026-01-22 | 23.88 | 24.57 | 23.88 | 24.11 | +1.559% | 265,880 | +36.168% | |
| 2026-01-21 | 22.35 | 23.79 | 22.35 | 23.74 | +6.553% | 202,242 | +38.290% | |
| 2026-01-20 | 22.17 | 22.47 | 21.96 | 22.28 | -0.978% | 241,579 | +47.352% | |
| 2026-01-16 | 22.50 | 22.67 | 22.40 | 22.50 | -0.266% | 124,587 | +45.911% | |
| 2026-01-15 | 21.76 | 22.70 | 21.76 | 22.56 | +2.873% | 121,487 | +45.523% | |
| 2026-01-14 | 21.94 | 21.98 | 21.62 | 21.93 | +0.046% | 143,592 | +49.704% | |
| 2026-01-13 | 22.00 | 22.21 | 21.88 | 21.92 | +0.137% | 139,513 | +49.772% | |
| 2026-01-12 | 21.58 | 21.94 | 21.57 | 21.89 | +0.505% | 173,093 | +49.977% | |
| 2026-01-09 | 22.11 | 22.30 | 21.60 | 21.78 | -1.715% | 169,572 | +50.735% | |
| 2026-01-08 | 21.40 | 22.33 | 20.96 | 22.16 | +3.503% | 136,727 | +48.150% | |
| 2026-01-07 | 21.49 | 21.64 | 21.32 | 21.41 | -0.186% | 164,417 | +53.340% | |
| 2026-01-06 | 21.72 | 21.72 | 21.19 | 21.45 | -0.510% | 157,026 | +53.054% | |
| 2026-01-05 | 21.18 | 22.09 | 21.18 | 21.56 | +1.650% | 295,840 | +52.273% | |
| 2026-01-02 | 21.22 | 21.37 | 20.81 | 21.21 | +0.189% | 162,450 | +54.785% | |
| 2025-12-31 | 21.25 | 21.36 | 21.03 | 21.17 | 0.000% | 143,642 | +55.078% | |
| 2025-12-30 | 21.21 | 21.42 | 21.13 | 21.17 | -0.236% | 145,127 | +55.078% | |
| 2025-12-29 | 21.21 | 21.44 | 21.07 | 21.22 | +0.094% | 145,937 | +54.713% | |
| 2025-12-26 | 21.34 | 21.53 | 21.19 | 21.20 | -0.609% | 184,917 | +54.858% | |
| 2025-12-24 | 21.46 | 21.58 | 21.31 | 21.33 | -0.698% | 100,009 | +53.915% | |
| 2025-12-23 | 21.39 | 21.68 | 21.38 | 21.48 | +0.374% | 178,950 | +52.840% | |
| 2025-12-22 | 21.59 | 21.89 | 21.37 | 21.40 | -0.834% | 142,671 | +53.411% | |
| 2025-12-19 | 21.68 | 22.08 | 21.41 | 21.58 | -1.326% | 328,121 | +52.132% | |
| 2025-12-18 | 21.82 | 22.29 | 21.82 | 21.87 | +0.644% | 209,124 | +50.114% | |
| 2025-12-17 | 21.61 | 22.05 | 21.43 | 21.73 | +0.184% | 151,040 | +51.081% | |
| 2025-12-16 | 21.37 | 21.99 | 21.37 | 21.69 | +1.497% | 197,341 | +51.360% | |
| 2025-12-15 | 21.16 | 21.39 | 21.07 | 21.37 | +0.802% | 257,025 | +53.627% | |
| 2025-12-12 | 21.17 | 21.42 | 21.11 | 21.20 | +0.617% | 233,113 | +54.858% | |
| 2025-12-11 | 20.70 | 21.28 | 20.68 | 21.07 | +1.347% | 213,215 | +55.814% | |
| 2025-12-10 | 20.04 | 21.09 | 20.01 | 20.79 | +3.794% | 387,272 | +57.912% | |
| 2025-12-09 | 19.85 | 20.40 | 19.85 | 20.03 | +0.603% | 183,595 | +63.904% | |
| 2025-12-08 | 19.69 | 20.16 | 19.54 | 19.91 | +1.169% | 194,785 | +64.892% | |
| 2025-12-05 | 19.85 | 20.23 | 19.57 | 19.68 | -1.649% | 340,396 | +66.819% | |
| 2025-12-04 | 18.69 | 20.24 | 18.69 | 20.01 | +6.493% | 488,031 | +64.068% | |
| 2025-12-03 | 17.64 | 19.04 | 17.52 | 18.79 | +7.066% | 536,118 | +74.721% | |
| 2025-12-02 | 16.74 | 17.71 | 16.74 | 17.55 | +5.978% | 338,602 | +87.066% | |
| 2025-12-01 | 16.17 | 16.85 | 16.17 | 16.56 | +1.845% | 195,996 | +98.249% | |
| 2025-11-28 | 16.23 | 16.36 | 16.11 | 16.26 | +0.681% | 74,512 | +101.907% | |
| 2025-11-26 | 16.19 | 16.46 | 16.07 | 16.15 | -0.859% | 136,623 | +103.282% | |
| 2025-11-25 | 15.62 | 16.38 | 15.62 | 16.29 | +4.356% | 131,264 | +101.535% | |
| 2025-11-24 | 15.74 | 15.80 | 15.57 | 15.61 | -1.390% | 100,575 | +110.314% | |
| 2025-11-21 | 15.22 | 15.95 | 15.21 | 15.83 | +4.213% | 151,108 | +107.391% | |
| 2025-11-20 | 15.44 | 15.71 | 15.11 | 15.19 | -0.784% | 111,210 | +116.129% | |
| 2025-11-19 | 15.28 | 15.36 | 15.06 | 15.31 | +0.856% | 133,823 | +114.435% | |
| 2025-11-18 | 15.25 | 15.41 | 15.09 | 15.18 | -0.589% | 161,971 | +116.271% | |
| 2025-11-17 | 16.10 | 16.17 | 15.17 | 15.27 | -5.566% | 152,061 | +114.997% | |
| 2025-11-14 | 15.85 | 16.21 | 15.68 | 16.17 | +0.748% | 204,052 | +103.030% | Div $0.320 |
| 2025-11-13 | 16.02 | 16.19 | 15.95 | 16.05 | -0.187% | 172,121 | +104.548% | |
| 2025-11-12 | 16.20 | 16.35 | 15.97 | 16.08 | -0.310% | 157,770 | +104.167% | |
| 2025-11-11 | 16.10 | 16.23 | 15.87 | 16.13 | +0.062% | 127,503 | +103.534% | |
| 2025-11-10 | 16.19 | 16.39 | 16.01 | 16.12 | +0.687% | 147,838 | +103.660% | |
| 2025-11-07 | 15.89 | 16.11 | 15.72 | 16.01 | +0.250% | 162,586 | +105.059% | |
| 2025-11-06 | 15.86 | 16.09 | 15.80 | 15.97 | +0.188% | 142,923 | +105.573% | |
| 2025-11-05 | 16.12 | 16.41 | 15.93 | 15.94 | -1.422% | 219,573 | +105.960% | |
| 2025-11-04 | 15.99 | 16.36 | 15.87 | 16.17 | +1.443% | 269,475 | +103.030% | |
| 2025-11-03 | 14.52 | 15.98 | 14.52 | 15.94 | +8.880% | 373,852 | +105.960% | |
| 2025-10-31 | 15.60 | 15.84 | 14.24 | 14.64 | -8.614% | 255,226 | +124.249% | |
| 2025-10-30 | 16.09 | 16.38 | 15.96 | 16.02 | -0.866% | 155,626 | +104.931% | |
| 2025-10-29 | 16.53 | 16.64 | 16.01 | 16.16 | -1.583% | 146,445 | +103.156% | |
| 2025-10-28 | 16.65 | 16.75 | 16.40 | 16.42 | -1.794% | 122,785 | +99.939% | |
| 2025-10-27 | 17.10 | 17.10 | 16.68 | 16.72 | -1.531% | 158,673 | +96.352% | |
| 2025-10-24 | 16.46 | 17.02 | 16.46 | 16.98 | +3.917% | 135,210 | +93.345% | |
| 2025-10-23 | 16.47 | 16.50 | 16.18 | 16.34 | -0.789% | 140,538 | +100.918% | |
| 2025-10-22 | 16.57 | 16.77 | 16.42 | 16.47 | -0.663% | 128,971 | +99.332% | |
| 2025-10-21 | 16.45 | 16.61 | 16.31 | 16.58 | +0.790% | 127,451 | +98.010% | |
| 2025-10-20 | 15.93 | 16.49 | 15.92 | 16.45 | +3.917% | 206,164 | +99.574% | |
| 2025-10-17 | 15.76 | 15.85 | 15.61 | 15.83 | +1.409% | 184,168 | +107.391% | |
| 2025-10-16 | 16.19 | 16.34 | 15.45 | 15.61 | -3.879% | 293,098 | +110.314% | |
| 2025-10-15 | 16.68 | 16.86 | 16.20 | 16.24 | -1.992% | 120,493 | +102.155% | |
| 2025-10-14 | 16.00 | 16.62 | 15.80 | 16.57 | +3.433% | 121,430 | +98.129% | |
| 2025-10-13 | 16.14 | 16.15 | 15.79 | 16.02 | +0.755% | 158,771 | +104.931% | |
| 2025-10-10 | 16.30 | 16.49 | 15.87 | 15.90 | -2.514% | 190,322 | +106.478% | |
| 2025-10-09 | 16.51 | 16.70 | 16.21 | 16.31 | -1.450% | 107,702 | +101.288% | |
| 2025-10-08 | 16.80 | 17.18 | 16.53 | 16.55 | -1.371% | 99,315 | +98.369% | |
| 2025-10-07 | 17.04 | 17.08 | 16.75 | 16.78 | -0.827% | 134,487 | +95.650% | |
| 2025-10-06 | 17.00 | 17.14 | 16.77 | 16.92 | +0.535% | 129,359 | +94.031% | |
| 2025-10-03 | 16.89 | 17.23 | 16.77 | 16.83 | +0.238% | 82,343 | +95.068% | |
| 2025-10-02 | 16.80 | 17.25 | 16.61 | 16.79 | -0.119% | 106,621 | +95.533% | |
| 2025-10-01 | 16.99 | 17.02 | 16.78 | 16.81 | -1.925% | 86,518 | +95.300% | |
| 2025-09-30 | 17.05 | 17.19 | 16.92 | 17.14 | +0.234% | 136,923 | +91.540% | |
| 2025-09-29 | 17.64 | 17.64 | 17.10 | 17.10 | -2.564% | 111,062 | +91.988% | |
| 2025-09-26 | 17.51 | 17.63 | 17.36 | 17.55 | +0.631% | 124,640 | +87.066% | |
| 2025-09-25 | 17.61 | 17.67 | 17.32 | 17.44 | -1.469% | 92,891 | +88.245% | |
| 2025-09-24 | 17.79 | 17.95 | 17.59 | 17.70 | -0.282% | 109,009 | +85.480% | |
| 2025-09-23 | 18.00 | 18.35 | 17.72 | 17.75 | -1.389% | 113,562 | +84.958% | |
| 2025-09-22 | 17.88 | 18.13 | 17.73 | 18.00 | +0.167% | 133,473 | +82.389% | |
| 2025-09-19 | 18.49 | 18.49 | 17.96 | 17.97 | -2.812% | 257,039 | +82.693% | |
| 2025-09-18 | 18.06 | 18.49 | 17.83 | 18.49 | +3.066% | 128,137 | +77.555% | |
| 2025-09-17 | 17.63 | 18.32 | 17.57 | 17.94 | +1.758% | 199,517 | +82.999% | |
| 2025-09-16 | 17.85 | 17.85 | 17.46 | 17.63 | -1.122% | 140,319 | +86.217% | |
| 2025-09-15 | 17.87 | 17.93 | 17.67 | 17.83 | -0.112% | 112,846 | +84.128% | |
| 2025-09-12 | 18.15 | 18.18 | 17.82 | 17.85 | -1.923% | 106,283 | +83.922% | |
| 2025-09-11 | 17.87 | 18.23 | 17.80 | 18.20 | +1.847% | 145,400 | +80.385% | |
| 2025-09-10 | 17.97 | 18.08 | 17.70 | 17.87 | -0.168% | 264,263 | +83.716% | |
| 2025-09-09 | 18.20 | 18.28 | 17.84 | 17.90 | -1.864% | 95,239 | +83.408% | |
| 2025-09-08 | 18.20 | 18.28 | 17.88 | 18.24 | +0.551% | 114,437 | +79.989% | |
| 2025-09-05 | 18.71 | 18.89 | 18.14 | 18.14 | -2.839% | 112,168 | +80.981% | |
| 2025-09-04 | 18.22 | 18.67 | 18.17 | 18.67 | +1.966% | 97,694 | +75.844% | |
| 2025-09-03 | 18.38 | 18.58 | 18.12 | 18.31 | -0.866% | 101,870 | +79.301% | |
| 2025-09-02 | 18.23 | 18.49 | 18.10 | 18.47 | +0.271% | 107,648 | +77.748% | |
| 2025-08-29 | 18.45 | 18.67 | 18.20 | 18.42 | +0.109% | 93,064 | +78.230% | |
| 2025-08-28 | 18.66 | 18.66 | 18.29 | 18.40 | -0.862% | 124,575 | +78.424% | |
| 2025-08-27 | 18.51 | 18.70 | 18.49 | 18.56 | +0.270% | 77,811 | +76.886% | |
| 2025-08-26 | 18.36 | 18.64 | 18.10 | 18.51 | +0.982% | 111,065 | +77.364% | |
| 2025-08-25 | 18.31 | 18.48 | 18.09 | 18.33 | -0.812% | 100,220 | +79.105% | |
| 2025-08-22 | 17.45 | 18.51 | 17.32 | 18.48 | +7.006% | 168,978 | +77.652% | |
| 2025-08-21 | 17.33 | 17.44 | 17.18 | 17.27 | -0.461% | 93,972 | +90.098% | |
| 2025-08-20 | 17.46 | 17.86 | 17.25 | 17.35 | -0.402% | 167,392 | +89.222% | |
| 2025-08-19 | 17.30 | 17.62 | 17.30 | 17.42 | +0.461% | 74,881 | +88.462% | |
| 2025-08-18 | 17.32 | 17.46 | 17.13 | 17.34 | -0.058% | 107,485 | +89.331% | |
| 2025-08-15 | 17.81 | 18.01 | 17.27 | 17.35 | -3.450% | 279,108 | +89.222% | Div $0.320 |
| 2025-08-14 | 17.93 | 18.07 | 17.47 | 17.97 | -1.155% | 82,594 | +82.693% | |
| 2025-08-13 | 18.23 | 18.35 | 17.89 | 18.18 | +0.331% | 110,788 | +80.583% | |
| 2025-08-12 | 17.50 | 18.12 | 17.50 | 18.12 | +3.543% | 176,988 | +81.181% | |
| 2025-08-11 | 17.56 | 17.64 | 17.20 | 17.50 | -0.342% | 103,333 | +87.600% | |
| 2025-08-08 | 17.40 | 17.61 | 17.14 | 17.56 | +1.974% | 90,880 | +86.959% | |
| 2025-08-07 | 17.39 | 17.39 | 17.00 | 17.22 | +0.350% | 117,057 | +90.650% | |
| 2025-08-06 | 16.85 | 17.21 | 16.61 | 17.16 | +2.693% | 121,721 | +91.317% | |
| 2025-08-05 | 16.72 | 17.10 | 16.40 | 16.71 | -0.120% | 117,703 | +96.469% | |
| 2025-08-04 | 16.53 | 16.74 | 16.44 | 16.73 | +1.210% | 117,551 | +96.234% | |
| 2025-08-01 | 16.79 | 16.96 | 16.30 | 16.53 | -2.535% | 143,658 | +98.609% | |
| 2025-07-31 | 17.16 | 17.17 | 16.92 | 16.96 | -2.022% | 112,986 | +93.573% | |
| 2025-07-30 | 17.73 | 17.86 | 17.21 | 17.31 | -1.982% | 83,348 | +89.659% | |
| 2025-07-29 | 18.14 | 18.26 | 17.65 | 17.66 | -2.377% | 124,954 | +85.900% | |
| 2025-07-28 | 17.96 | 18.11 | 17.50 | 18.09 | +0.668% | 120,549 | +81.481% | |
| 2025-07-25 | 17.76 | 18.09 | 17.16 | 17.97 | -0.167% | 163,210 | +82.693% | |
| 2025-07-24 | 18.42 | 18.47 | 17.99 | 18.00 | -2.913% | 99,104 | +82.389% | |
| 2025-07-23 | 18.62 | 18.67 | 18.40 | 18.54 | +0.270% | 88,957 | +77.077% | |
| 2025-07-22 | 18.60 | 18.88 | 18.49 | 18.49 | -0.270% | 98,762 | +77.555% | |
| 2025-07-21 | 18.51 | 18.74 | 18.41 | 18.54 | +0.325% | 64,660 | +77.077% | |
| 2025-07-18 | 18.75 | 18.75 | 18.39 | 18.48 | -0.912% | 90,524 | +77.652% | |
| 2025-07-17 | 18.55 | 18.87 | 18.34 | 18.65 | +0.485% | 84,275 | +76.032% | |
| 2025-07-16 | 18.28 | 18.68 | 18.05 | 18.56 | +2.034% | 125,639 | +76.886% | |
| 2025-07-15 | 19.03 | 19.03 | 18.19 | 18.19 | -4.263% | 129,170 | +80.484% | |
| 2025-07-14 | 18.61 | 19.02 | 18.58 | 19.00 | +1.822% | 125,574 | +72.789% | |
| 2025-07-11 | 18.91 | 18.91 | 18.61 | 18.66 | -1.322% | 97,808 | +75.938% | |
| 2025-07-10 | 18.73 | 19.00 | 18.59 | 18.91 | +0.961% | 136,552 | +73.612% | |
| 2025-07-09 | 18.91 | 18.97 | 18.48 | 18.73 | -0.213% | 102,782 | +75.280% | |
| 2025-07-08 | 18.57 | 18.98 | 18.43 | 18.77 | +1.131% | 114,742 | +74.907% | |
| 2025-07-07 | 18.52 | 18.86 | 18.44 | 18.56 | -0.802% | 123,590 | +76.886% | |
| 2025-07-03 | 18.57 | 18.82 | 18.28 | 18.71 | +1.740% | 123,449 | +75.468% | |
| 2025-07-02 | 18.10 | 18.50 | 17.91 | 18.39 | +1.827% | 136,451 | +78.521% | |
| 2025-07-01 | 17.21 | 18.34 | 17.21 | 18.06 | +4.273% | 142,390 | +81.783% | |
| 2025-06-30 | 17.79 | 17.96 | 17.28 | 17.32 | -2.532% | 155,328 | +89.550% | |
| 2025-06-27 | 17.61 | 17.77 | 17.48 | 17.77 | +1.254% | 234,443 | +84.750% | |
| 2025-06-26 | 17.09 | 17.58 | 17.02 | 17.55 | +2.632% | 167,872 | +87.066% | |
| 2025-06-25 | 17.10 | 17.16 | 17.00 | 17.10 | 0.000% | 99,329 | +91.988% | |
| 2025-06-24 | 16.81 | 17.39 | 16.81 | 17.10 | +1.725% | 180,370 | +91.988% | |
| 2025-06-23 | 16.27 | 16.83 | 16.27 | 16.81 | +2.876% | 152,225 | +95.300% | |
| 2025-06-20 | 16.43 | 16.73 | 16.21 | 16.34 | +0.307% | 186,622 | +100.918% | |
| 2025-06-18 | 16.16 | 16.44 | 16.13 | 16.29 | +0.556% | 161,401 | +101.535% | |
| 2025-06-17 | 16.34 | 16.42 | 16.17 | 16.20 | -1.220% | 134,454 | +102.654% | |
| 2025-06-16 | 16.77 | 16.77 | 16.37 | 16.40 | -1.324% | 149,599 | +100.183% | |
| 2025-06-13 | 16.81 | 16.92 | 16.49 | 16.62 | -2.921% | 111,209 | +97.533% | |
| 2025-06-12 | 17.20 | 17.20 | 16.91 | 17.12 | -0.696% | 72,432 | +91.764% | |
| 2025-06-11 | 17.48 | 17.85 | 17.20 | 17.24 | -1.090% | 199,230 | +90.429% | |
| 2025-06-10 | 17.16 | 17.47 | 17.02 | 17.43 | +2.169% | 69,323 | +88.353% | |
| 2025-06-09 | 17.13 | 17.30 | 16.92 | 17.06 | +0.590% | 111,250 | +92.438% | |
| 2025-06-06 | 16.93 | 17.07 | 16.60 | 16.96 | +2.601% | 89,040 | +93.573% | |
| 2025-06-05 | 16.53 | 17.15 | 16.36 | 16.53 | -0.121% | 141,646 | +98.609% | |
| 2025-06-04 | 17.06 | 17.80 | 16.53 | 16.55 | -2.819% | 63,371 | +98.369% | |
| 2025-06-03 | 16.51 | 17.07 | 16.48 | 17.03 | +2.963% | 115,545 | +92.777% | |
| 2025-06-02 | 16.86 | 17.22 | 16.51 | 16.54 | -2.014% | 138,933 | +98.489% | |
| 2025-05-30 | 16.70 | 16.91 | 16.46 | 16.88 | +0.297% | 523,210 | +94.491% | |
| 2025-05-29 | 16.71 | 17.39 | 16.51 | 16.83 | +0.960% | 118,598 | +95.068% | |
| 2025-05-28 | 16.89 | 16.97 | 16.60 | 16.67 | -1.594% | 133,069 | +96.941% | |
| 2025-05-27 | 17.10 | 17.32 | 16.29 | 16.94 | -0.177% | 152,753 | +93.802% | |
| 2025-05-23 | 16.63 | 17.01 | 16.63 | 16.97 | +0.593% | 99,889 | +93.459% | |
| 2025-05-22 | 16.92 | 17.41 | 16.85 | 16.87 | -1.172% | 79,367 | +94.606% | |
| 2025-05-21 | 17.66 | 17.67 | 16.98 | 17.07 | -4.477% | 83,988 | +92.326% | |
| 2025-05-20 | 17.88 | 18.18 | 17.64 | 17.87 | +0.112% | 72,146 | +83.716% | |
| 2025-05-19 | 17.70 | 18.09 | 17.53 | 17.85 | -0.168% | 96,117 | +83.922% | |
| 2025-05-16 | 18.36 | 18.36 | 17.80 | 17.88 | -3.351% | 170,682 | +83.613% | Div $0.310 |
| 2025-05-15 | 18.35 | 18.53 | 18.19 | 18.50 | +1.093% | 103,396 | +77.459% | |
| 2025-05-14 | 18.71 | 18.71 | 18.17 | 18.30 | -2.504% | 130,400 | +79.399% | |
| 2025-05-13 | 18.80 | 18.89 | 18.58 | 18.77 | +0.806% | 87,273 | +74.907% | |
| 2025-05-12 | 18.72 | 18.97 | 18.49 | 18.62 | +2.703% | 118,291 | +76.316% | |
| 2025-05-09 | 18.24 | 18.33 | 18.06 | 18.13 | -0.712% | 103,809 | +81.081% | |
| 2025-05-08 | 18.02 | 18.37 | 17.96 | 18.26 | +2.642% | 120,566 | +79.792% | |
| 2025-05-07 | 17.88 | 18.06 | 17.69 | 17.79 | 0.000% | 93,546 | +84.542% | |
| 2025-05-06 | 17.67 | 18.02 | 17.67 | 17.79 | -0.725% | 99,109 | +84.542% | |
| 2025-05-05 | 18.14 | 18.31 | 17.56 | 17.92 | -2.237% | 155,049 | +83.203% | |
| 2025-05-02 | 17.71 | 18.42 | 17.64 | 18.33 | +4.030% | 148,877 | +79.105% | |
| 2025-05-01 | 17.24 | 17.80 | 16.63 | 17.62 | +8.231% | 160,734 | +86.322% | |
| 2025-04-30 | 16.30 | 16.44 | 15.99 | 16.28 | -1.154% | 114,371 | +101.658% | |
| 2025-04-29 | 16.63 | 16.63 | 16.45 | 16.47 | -0.543% | 116,410 | +99.332% | |
| 2025-04-28 | 16.61 | 16.89 | 16.39 | 16.56 | -0.301% | 124,262 | +98.249% | |
| 2025-04-25 | 16.64 | 16.75 | 16.37 | 16.61 | -1.131% | 82,469 | +97.652% | |
| 2025-04-24 | 16.77 | 16.82 | 16.57 | 16.80 | +0.119% | 117,876 | +95.417% | |
| 2025-04-23 | 16.89 | 17.23 | 16.64 | 16.78 | +1.451% | 101,685 | +95.650% | |
| 2025-04-22 | 16.05 | 16.60 | 15.99 | 16.54 | +3.569% | 104,996 | +98.489% | |
| 2025-04-21 | 15.59 | 15.98 | 15.51 | 15.97 | +1.655% | 117,694 | +105.573% | |
| 2025-04-17 | 15.54 | 15.79 | 15.54 | 15.71 | +1.029% | 85,189 | +108.975% | |
| 2025-04-16 | 15.24 | 15.60 | 15.13 | 15.55 | +2.101% | 132,809 | +111.125% | |
| 2025-04-15 | 15.20 | 15.52 | 15.16 | 15.23 | 0.000% | 298,701 | +115.561% |