First Busey Corp (BUSEP) stock
BUSEPNasdaqState Commercial BanksFiscal year ends December 31Also trades as BUSE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/307% below fair value
$25.37+0.20 (+0.79%)
Close on Oct 30, 2026Market cap $2.09BP/E 10.5Yield 3.94%
Price history
First Busey share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.37
+0.79% on the day
52-week range
$25.01 – $26.65
-4.8% from the high
Change over 52 weeks
-1.0%
From $25.63 on Oct 30, 2025
Average volume
10,859
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.15 | $25.40 | $25.15 | $25.37 | +0.79% | 12,882 |
| Oct 29, 2026 | $25.22 | $25.30 | $25.17 | $25.17 | -0.28% | 5,508 |
| Oct 28, 2026 | $25.26 | $25.29 | $25.01 | $25.24 | -0.04% | 5,759 |
| Oct 27, 2026 | $25.49 | $25.49 | $25.20 | $25.25 | +0.36% | 10,098 |
| Oct 26, 2026 | $25.41 | $25.48 | $25.11 | $25.16 | -0.98% | 4,561 |
| Oct 23, 2026 | $25.41 | $25.50 | $25.41 | $25.41 | +0.36% | 3,299 |
| Oct 22, 2026 | $25.48 | $25.50 | $25.32 | $25.32 | -0.39% | 8,214 |
| Oct 21, 2026 | $25.32 | $25.44 | $25.32 | $25.42 | +0.28% | 2,148 |
| Oct 20, 2026 | $25.47 | $25.47 | $25.35 | $25.35 | -0.78% | 1,063 |
| Oct 19, 2026 | $25.32 | $25.59 | $25.31 | $25.55 | +0.39% | 3,848 |
| Oct 16, 2026 | $25.62 | $25.62 | $25.18 | $25.45 | -0.20% | 2,418 |
| Oct 15, 2026 | $25.50 | $25.73 | $25.30 | $25.50 | +0.79% | 7,714 |
| Oct 14, 2026 | $25.18 | $25.31 | $25.18 | $25.30 | +0.40% | 6,740 |
| Oct 13, 2026 | $25.10 | $25.40 | $25.10 | $25.20 | -0.16% | 22,846 |
| Oct 12, 2026 | $25.36 | $25.48 | $25.24 | $25.24 | -0.28% | 5,568 |
| Oct 9, 2026 | $25.24 | $25.33 | $25.16 | $25.31 | +0.64% | 6,189 |
| Oct 8, 2026 | $25.18 | $25.18 | $25.10 | $25.15 | -0.20% | 17,636 |
| Oct 7, 2026 | $25.29 | $25.29 | $25.12 | $25.20 | -0.04% | 11,222 |
| Oct 6, 2026 | $25.35 | $25.35 | $25.20 | $25.21 | -0.24% | 4,657 |
| Oct 5, 2026 | $25.24 | $25.35 | $25.20 | $25.27 | -0.24% | 7,283 |
| Oct 2, 2026 | $25.44 | $25.49 | $25.25 | $25.33 | -0.04% | 11,498 |
| Oct 1, 2026 | $25.10 | $25.58 | $25.10 | $25.34 | +0.74% | 12,453 |
| Sep 30, 2026 | $25.10 | $25.39 | $25.06 | $25.16 | +0.44% | 17,078 |
| Sep 29, 2026 | $25.50 | $25.74 | $25.03 | $25.05 | -1.48% | 40,500 |
| Sep 28, 2026 | $25.37 | $25.56 | $25.37 | $25.42 | -0.55% | 14,461 |
| Sep 25, 2026 | $25.75 | $25.75 | $25.35 | $25.56 | -1.12% | 25,988 |
| Sep 24, 2026 | $25.85 | $25.88 | $25.76 | $25.85 | +0.19% | 11,398 |
| Sep 23, 2026 | $25.91 | $26.03 | $25.80 | $25.80 | -0.35% | 7,479 |
| Sep 22, 2026 | $26.25 | $26.25 | $25.86 | $25.89 | +0.08% | 4,181 |
| Sep 21, 2026 | $25.88 | $26.13 | $25.87 | $25.87 | -0.46% | 5,599 |
| Sep 18, 2026 | $25.99 | $26.10 | $25.85 | $25.99 | +0.04% | 6,116 |
| Sep 17, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | +0.31% | 734 |
| Sep 16, 2026 | $25.90 | $26.15 | $25.90 | $25.90 | -0.35% | 12,919 |
| Sep 15, 2026 | $26.00 | $26.09 | $25.90 | $25.99 | +0.15% | 4,285 |
| Sep 14, 2026 | $25.95 | $26.20 | $25.95 | $25.95 | 0.00% | 2,611 |
| Sep 11, 2026 | $26.06 | $26.06 | $25.95 | $25.95 | -0.50% | 5,701 |
| Sep 10, 2026 | $26.00 | $26.08 | $25.89 | $26.08 | +0.89% | 3,962 |
| Sep 9, 2026 | $25.99 | $26.19 | $25.85 | $25.85 | -0.23% | 5,017 |
| Sep 8, 2026 | $26.12 | $26.12 | $25.75 | $25.91 | -0.38% | 33,646 |
| Sep 4, 2026 | $25.79 | $26.01 | $25.79 | $26.01 | +0.23% | 1,002 |
| Sep 3, 2026 | $26.12 | $26.12 | $25.95 | $25.95 | +0.08% | 1,189 |
| Sep 2, 2026 | $25.97 | $26.02 | $25.86 | $25.93 | +0.12% | 15,182 |
| Sep 1, 2026 | $26.00 | $26.00 | $25.80 | $25.90 | +0.23% | 3,351 |
| Aug 31, 2026 | $25.97 | $25.97 | $25.75 | $25.84 | -0.90% | 5,465 |
| Aug 28, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | +0.48% | 1,142 |
| Aug 27, 2026 | $25.77 | $26.12 | $25.77 | $25.95 | -0.32% | 5,612 |
| Aug 26, 2026 | $25.90 | $26.05 | $25.90 | $26.03 | +0.32% | 5,902 |
| Aug 25, 2026 | $26.05 | $26.05 | $25.85 | $25.95 | -0.42% | 5,461 |
| Aug 24, 2026 | $26.06 | $26.10 | $26.00 | $26.06 | +1.09% | 4,661 |
| Aug 21, 2026 | $26.00 | $26.00 | $25.78 | $25.78 | -0.46% | 2,793 |
| Aug 20, 2026 | $25.87 | $25.90 | $25.80 | $25.90 | -0.15% | 4,746 |
| Aug 19, 2026 | $25.70 | $25.94 | $25.70 | $25.94 | +0.89% | 1,978 |
| Aug 18, 2026 | $25.86 | $25.97 | $25.71 | $25.71 | -0.08% | 3,548 |
| Aug 17, 2026 | $25.70 | $25.90 | $25.69 | $25.73 | -1.34% | 12,380 |
| Aug 14, 2026 | $26.05 | $26.09 | $26.02 | $26.08 | +0.12% | 1,537 |
| Aug 13, 2026 | $26.07 | $26.12 | $26.02 | $26.05 | +0.12% | 6,178 |
| Aug 12, 2026 | $26.02 | $26.12 | $26.02 | $26.02 | -0.17% | 4,109 |
| Aug 11, 2026 | $26.11 | $26.12 | $26.03 | $26.07 | -0.40% | 20,426 |
| Aug 10, 2026 | $26.40 | $26.40 | $26.12 | $26.17 | +0.65% | 6,992 |
| Aug 7, 2026 | $26.18 | $26.18 | $26.00 | $26.00 | -0.15% | 11,831 |
| Aug 6, 2026 | $25.97 | $26.12 | $25.79 | $26.04 | +0.33% | 30,328 |
| Aug 5, 2026 | $25.95 | $26.16 | $25.91 | $25.96 | -0.40% | 21,183 |
| Aug 4, 2026 | $26.11 | $26.18 | $26.05 | $26.06 | -0.46% | 9,586 |
| Aug 3, 2026 | $26.15 | $26.25 | $26.15 | $26.18 | -0.38% | 48,426 |
| Jul 31, 2026 | $26.06 | $26.36 | $26.06 | $26.28 | +0.61% | 19,454 |
| Jul 30, 2026 | $25.89 | $26.15 | $25.89 | $26.12 | +0.66% | 7,207 |
| Jul 29, 2026 | $26.03 | $26.11 | $25.88 | $25.95 | -0.31% | 7,673 |
| Jul 28, 2026 | $25.92 | $26.03 | $25.92 | $26.03 | +0.12% | 11,835 |
| Jul 27, 2026 | $25.99 | $26.00 | $25.88 | $26.00 | +0.08% | 9,850 |
| Jul 24, 2026 | $25.93 | $26.00 | $25.85 | $25.98 | +0.46% | 13,923 |
| Jul 23, 2026 | $25.93 | $26.00 | $25.86 | $25.86 | -0.27% | 6,911 |
| Jul 22, 2026 | $25.93 | $25.94 | $25.85 | $25.93 | +0.12% | 3,987 |
| Jul 21, 2026 | $25.93 | $25.99 | $25.90 | $25.90 | -0.19% | 7,899 |
| Jul 20, 2026 | $25.98 | $26.00 | $25.86 | $25.95 | +0.19% | 4,847 |
| Jul 17, 2026 | $25.95 | $26.00 | $25.90 | $25.90 | -0.14% | 32,727 |
| Jul 16, 2026 | $25.94 | $25.95 | $25.93 | $25.94 | +0.07% | 6,973 |
| Jul 15, 2026 | $25.94 | $25.94 | $25.90 | $25.92 | +0.08% | 3,144 |
| Jul 14, 2026 | $25.87 | $25.95 | $25.85 | $25.90 | +0.12% | 4,990 |
| Jul 13, 2026 | $25.86 | $25.91 | $25.85 | $25.87 | -0.23% | 12,006 |
| Jul 10, 2026 | $25.93 | $26.00 | $25.86 | $25.93 | +0.12% | 6,289 |
| Jul 9, 2026 | $25.93 | $25.98 | $25.88 | $25.90 | -0.19% | 2,137 |
| Jul 8, 2026 | $25.92 | $25.99 | $25.86 | $25.95 | +0.12% | 2,705 |
| Jul 7, 2026 | $25.99 | $25.99 | $25.89 | $25.92 | +0.04% | 7,753 |
| Jul 6, 2026 | $25.96 | $26.00 | $25.89 | $25.91 | -0.27% | 40,924 |
| Jul 2, 2026 | $25.93 | $25.98 | $25.87 | $25.98 | +0.15% | 14,852 |
| Jul 1, 2026 | $25.94 | $25.97 | $25.86 | $25.94 | +0.35% | 19,612 |
| Jun 30, 2026 | $25.79 | $25.97 | $25.70 | $25.85 | +0.23% | 58,273 |
| Jun 29, 2026 | $25.72 | $25.85 | $25.60 | $25.79 | +0.90% | 36,084 |
| Jun 26, 2026 | $25.33 | $25.60 | $25.33 | $25.56 | +0.47% | 11,107 |
| Jun 25, 2026 | $25.64 | $25.69 | $25.40 | $25.44 | -0.35% | 13,880 |
| Jun 24, 2026 | $25.73 | $25.79 | $25.51 | $25.53 | -0.74% | 24,932 |
| Jun 23, 2026 | $25.68 | $25.85 | $25.68 | $25.72 | +0.51% | 21,112 |
| Jun 22, 2026 | $25.78 | $25.90 | $25.53 | $25.59 | -1.12% | 14,791 |
| Jun 18, 2026 | $25.82 | $25.88 | $25.75 | $25.88 | +0.25% | 4,876 |
| Jun 17, 2026 | $25.82 | $25.88 | $25.75 | $25.82 | +0.17% | 16,055 |
| Jun 16, 2026 | $25.82 | $25.83 | $25.77 | $25.77 | -0.43% | 8,244 |
| Jun 15, 2026 | $25.70 | $25.88 | $25.70 | $25.88 | +0.31% | 19,153 |
| Jun 12, 2026 | $25.53 | $25.81 | $25.53 | $25.80 | +1.06% | 10,236 |
| Jun 11, 2026 | $25.68 | $25.68 | $25.52 | $25.53 | -0.51% | 17,713 |
| Jun 10, 2026 | $25.65 | $25.77 | $25.65 | $25.66 | +0.43% | 7,876 |
| Jun 9, 2026 | $25.59 | $25.77 | $25.55 | $25.55 | 0.00% | 7,460 |
| Jun 8, 2026 | $25.46 | $25.61 | $25.46 | $25.55 | 0.00% | 11,899 |
| Jun 5, 2026 | $25.61 | $25.64 | $25.50 | $25.55 | -0.70% | 88,974 |
| Jun 4, 2026 | $25.71 | $25.73 | $25.60 | $25.73 | +0.08% | 20,302 |
| Jun 3, 2026 | $25.78 | $25.79 | $25.61 | $25.71 | -0.27% | 15,812 |
| Jun 2, 2026 | $25.73 | $25.78 | $25.70 | $25.78 | 0.00% | 10,506 |
| Jun 1, 2026 | $25.70 | $25.78 | $25.52 | $25.78 | +0.82% | 82,244 |
| May 29, 2026 | $25.70 | $25.85 | $25.57 | $25.57 | -0.89% | 17,362 |
| May 28, 2026 | $25.62 | $25.80 | $25.58 | $25.80 | +0.74% | 46,480 |
| May 27, 2026 | $25.58 | $25.61 | $25.46 | $25.61 | +0.63% | 8,379 |
| May 26, 2026 | $25.48 | $25.58 | $25.45 | $25.45 | 0.00% | 9,068 |
| May 22, 2026 | $25.45 | $25.46 | $25.33 | $25.45 | +0.04% | 5,132 |
| May 21, 2026 | $25.40 | $25.45 | $25.35 | $25.44 | +0.04% | 12,773 |
| May 20, 2026 | $25.31 | $25.46 | $25.31 | $25.43 | +0.47% | 11,896 |
| May 19, 2026 | $25.47 | $25.48 | $25.31 | $25.31 | -0.67% | 28,447 |
| May 18, 2026 | $25.51 | $25.51 | $25.32 | $25.48 | +0.35% | 16,166 |
| May 15, 2026 | $25.47 | $25.58 | $25.39 | $25.39 | -2.27% | 32,028 |
| May 14, 2026 | $25.98 | $26.00 | $25.91 | $25.98 | -0.08% | 40,767 |
| May 13, 2026 | $26.00 | $26.00 | $25.95 | $26.00 | 0.00% | 3,574 |
| May 12, 2026 | $25.99 | $26.00 | $25.94 | $26.00 | +0.13% | 5,879 |
| May 11, 2026 | $25.99 | $25.99 | $25.97 | $25.97 | -0.10% | 6,369 |
| May 8, 2026 | $25.97 | $26.00 | $25.90 | $25.99 | +0.08% | 13,911 |
| May 7, 2026 | $25.97 | $25.97 | $25.95 | $25.97 | +0.08% | 6,231 |
| May 6, 2026 | $25.97 | $25.99 | $25.90 | $25.95 | -0.08% | 33,462 |
| May 5, 2026 | $25.95 | $25.97 | $25.89 | $25.97 | +0.14% | 15,215 |
| May 4, 2026 | $25.93 | $25.95 | $25.82 | $25.93 | -0.03% | 18,596 |
| May 1, 2026 | $25.90 | $25.94 | $25.90 | $25.94 | +0.31% | 18,717 |
| Apr 30, 2026 | $25.83 | $25.89 | $25.83 | $25.86 | +0.25% | 3,658 |
| Apr 29, 2026 | $25.74 | $25.88 | $25.74 | $25.80 | -0.37% | 5,529 |
| Apr 28, 2026 | $25.87 | $26.00 | $25.77 | $25.89 | +0.08% | 17,651 |
| Apr 27, 2026 | $25.84 | $25.87 | $25.84 | $25.87 | +0.15% | 4,634 |
| Apr 24, 2026 | $25.94 | $25.94 | $25.83 | $25.83 | -0.04% | 12,472 |
| Apr 23, 2026 | $25.87 | $25.87 | $25.80 | $25.84 | -0.04% | 14,717 |
| Apr 22, 2026 | $25.87 | $25.87 | $25.85 | $25.85 | 0.00% | 6,150 |
| Apr 21, 2026 | $25.82 | $25.96 | $25.80 | $25.85 | +0.54% | 42,013 |
| Apr 20, 2026 | $25.81 | $25.83 | $25.71 | $25.71 | -0.39% | 4,362 |
| Apr 17, 2026 | $25.78 | $25.84 | $25.78 | $25.81 | +0.08% | 12,751 |
| Apr 16, 2026 | $25.78 | $25.79 | $25.78 | $25.79 | +0.04% | 2,136 |
| Apr 15, 2026 | $25.77 | $25.81 | $25.74 | $25.78 | +0.08% | 8,606 |
| Apr 14, 2026 | $25.73 | $25.77 | $25.70 | $25.76 | +0.23% | 28,328 |
| Apr 13, 2026 | $25.74 | $25.75 | $25.70 | $25.70 | 0.00% | 14,124 |
| Apr 10, 2026 | $25.70 | $25.76 | $25.70 | $25.70 | +0.16% | 10,581 |
| Apr 9, 2026 | $25.71 | $25.73 | $25.66 | $25.66 | +0.20% | 19,205 |
| Apr 8, 2026 | $25.70 | $25.71 | $25.61 | $25.61 | -0.04% | 23,043 |
| Apr 7, 2026 | $25.55 | $25.69 | $25.55 | $25.62 | +0.27% | 5,659 |
| Apr 6, 2026 | $25.62 | $25.69 | $25.55 | $25.55 | -0.23% | 35,881 |
| Apr 2, 2026 | $25.56 | $25.63 | $25.50 | $25.61 | -0.04% | 17,813 |
| Apr 1, 2026 | $25.49 | $25.62 | $25.42 | $25.62 | +1.30% | 29,874 |
| Mar 31, 2026 | $25.60 | $25.62 | $25.29 | $25.29 | -1.11% | 38,874 |
| Mar 30, 2026 | $25.62 | $25.62 | $25.50 | $25.58 | -0.10% | 8,554 |
| Mar 27, 2026 | $25.67 | $25.69 | $25.50 | $25.60 | -0.04% | 14,464 |
| Mar 26, 2026 | $25.60 | $25.70 | $25.50 | $25.61 | +0.04% | 41,400 |
| Mar 25, 2026 | $25.69 | $25.74 | $25.60 | $25.60 | -0.19% | 6,360 |
| Mar 24, 2026 | $25.65 | $25.65 | $25.58 | $25.65 | +0.19% | 19,513 |
| Mar 23, 2026 | $25.65 | $25.66 | $25.60 | $25.60 | +0.31% | 8,808 |
| Mar 20, 2026 | $25.61 | $25.66 | $25.50 | $25.52 | -0.27% | 15,426 |
| Mar 19, 2026 | $25.69 | $25.69 | $25.55 | $25.59 | -0.51% | 30,592 |
| Mar 18, 2026 | $25.77 | $25.79 | $25.64 | $25.72 | -0.19% | 40,938 |
| Mar 17, 2026 | $25.80 | $25.80 | $25.73 | $25.77 | +0.42% | 25,923 |
| Mar 16, 2026 | $25.71 | $25.75 | $25.65 | $25.66 | -0.10% | 63,320 |
| Mar 13, 2026 | $25.70 | $25.71 | $25.68 | $25.69 | -0.06% | 10,293 |
| Mar 12, 2026 | $25.74 | $25.74 | $25.63 | $25.70 | -0.27% | 14,850 |
| Mar 11, 2026 | $25.94 | $25.94 | $25.74 | $25.77 | -0.31% | 20,946 |
| Mar 10, 2026 | $25.93 | $25.95 | $25.72 | $25.85 | +0.35% | 8,599 |
| Mar 9, 2026 | $25.81 | $25.92 | $25.65 | $25.76 | -0.85% | 37,763 |
| Mar 6, 2026 | $25.97 | $25.99 | $25.90 | $25.98 | 0.00% | 5,172 |
| Mar 5, 2026 | $25.95 | $25.99 | $25.95 | $25.98 | -0.04% | 11,397 |
| Mar 4, 2026 | $25.80 | $26.00 | $25.80 | $25.99 | +0.27% | 12,146 |
| Mar 3, 2026 | $25.75 | $25.95 | $25.75 | $25.92 | +0.08% | 16,170 |
| Mar 2, 2026 | $25.80 | $25.93 | $25.76 | $25.90 | -0.08% | 4,685 |
| Feb 27, 2026 | $25.91 | $25.92 | $25.60 | $25.92 | -0.27% | 59,561 |
| Feb 26, 2026 | $25.94 | $25.99 | $25.89 | $25.99 | -0.04% | 5,361 |
| Feb 25, 2026 | $25.96 | $26.00 | $25.92 | $26.00 | +0.27% | 3,645 |
| Feb 24, 2026 | $25.96 | $25.99 | $25.87 | $25.93 | -0.23% | 12,080 |
| Feb 23, 2026 | $26.00 | $26.00 | $25.94 | $25.99 | -0.04% | 2,851 |
| Feb 20, 2026 | $25.85 | $26.00 | $25.85 | $26.00 | 0.00% | 7,046 |
| Feb 19, 2026 | $25.96 | $26.00 | $25.95 | $26.00 | +0.10% | 6,677 |
| Feb 18, 2026 | $26.05 | $26.10 | $25.93 | $25.98 | -0.10% | 17,367 |
| Feb 17, 2026 | $25.75 | $26.08 | $25.75 | $26.00 | +0.97% | 29,389 |
| Feb 13, 2026 | $25.70 | $25.87 | $25.70 | $25.75 | -1.57% | 21,152 |
| Feb 12, 2026 | $26.14 | $26.17 | $26.10 | $26.16 | +0.34% | 9,076 |
| Feb 11, 2026 | $26.05 | $26.15 | $26.05 | $26.07 | +0.04% | 27,631 |
| Feb 10, 2026 | $26.15 | $26.17 | $26.04 | $26.06 | -0.42% | 42,326 |
| Feb 9, 2026 | $26.16 | $26.17 | $26.08 | $26.17 | +0.04% | 14,340 |
| Feb 6, 2026 | $26.08 | $26.16 | $26.08 | $26.16 | +0.11% | 5,517 |
| Feb 5, 2026 | $26.08 | $26.13 | $26.03 | $26.13 | +0.38% | 13,113 |
| Feb 4, 2026 | $26.21 | $26.26 | $26.00 | $26.03 | -0.27% | 81,732 |
| Feb 3, 2026 | $26.25 | $26.25 | $26.09 | $26.10 | -0.31% | 14,847 |
| Feb 2, 2026 | $26.25 | $26.35 | $26.15 | $26.18 | -0.65% | 27,018 |
| Jan 30, 2026 | $26.25 | $26.35 | $26.20 | $26.35 | +0.73% | 12,444 |
| Jan 29, 2026 | $26.24 | $26.33 | $26.07 | $26.16 | -0.53% | 12,298 |
| Jan 28, 2026 | $26.45 | $26.50 | $26.25 | $26.30 | -0.90% | 22,982 |
| Jan 27, 2026 | $26.42 | $26.65 | $26.29 | $26.54 | +0.22% | 12,882 |
| Jan 26, 2026 | $26.35 | $26.50 | $26.35 | $26.48 | +0.16% | 9,472 |
| Jan 23, 2026 | $26.55 | $26.55 | $26.36 | $26.44 | -0.23% | 13,285 |
| Jan 22, 2026 | $26.30 | $26.50 | $26.26 | $26.50 | +0.38% | 13,164 |
| Jan 21, 2026 | $26.20 | $26.40 | $26.10 | $26.40 | +0.76% | 11,194 |
| Jan 20, 2026 | $26.14 | $26.26 | $26.05 | $26.20 | -0.19% | 17,135 |
| Jan 16, 2026 | $26.30 | $26.30 | $26.15 | $26.25 | +0.11% | 13,356 |
| Jan 15, 2026 | $26.22 | $26.35 | $26.18 | $26.22 | +0.23% | 67,332 |
| Jan 14, 2026 | $26.01 | $26.25 | $25.96 | $26.16 | +0.31% | 46,215 |
| Jan 13, 2026 | $26.15 | $26.27 | $26.00 | $26.08 | +0.77% | 51,760 |
| Jan 12, 2026 | $26.09 | $26.25 | $25.83 | $25.88 | -0.80% | 18,245 |
| Jan 9, 2026 | $26.02 | $26.22 | $25.84 | $26.09 | +0.35% | 26,260 |
| Jan 8, 2026 | $25.99 | $26.10 | $25.94 | $26.00 | +0.12% | 44,844 |
| Jan 7, 2026 | $25.96 | $25.99 | $25.92 | $25.97 | +0.04% | 19,017 |
| Jan 6, 2026 | $25.98 | $25.98 | $25.92 | $25.96 | 0.00% | 3,961 |
| Jan 5, 2026 | $25.95 | $25.98 | $25.92 | $25.96 | +0.10% | 10,593 |
| Jan 2, 2026 | $25.76 | $25.95 | $25.75 | $25.94 | +0.72% | 7,931 |
| Dec 31, 2025 | $25.88 | $25.94 | $25.75 | $25.75 | -0.73% | 39,743 |
| Dec 30, 2025 | $25.94 | $25.94 | $25.82 | $25.94 | +0.12% | 7,647 |
| Dec 29, 2025 | $25.89 | $25.94 | $25.84 | $25.91 | 0.00% | 6,450 |
| Dec 26, 2025 | $25.93 | $25.94 | $25.82 | $25.91 | +0.06% | 5,949 |
| Dec 24, 2025 | $25.88 | $25.90 | $25.88 | $25.90 | +0.02% | 4,522 |
| Dec 23, 2025 | $25.88 | $25.91 | $25.86 | $25.89 | +0.04% | 7,847 |
| Dec 22, 2025 | $25.78 | $25.95 | $25.78 | $25.88 | +0.08% | 17,211 |
| Dec 19, 2025 | $25.84 | $25.87 | $25.80 | $25.86 | +0.19% | 21,977 |
| Dec 18, 2025 | $25.75 | $25.87 | $25.75 | $25.81 | +0.58% | 43,482 |
| Dec 17, 2025 | $25.75 | $25.80 | $25.66 | $25.66 | -0.27% | 16,744 |
| Dec 16, 2025 | $25.70 | $25.83 | $25.65 | $25.73 | +0.15% | 109,773 |
| Dec 15, 2025 | $25.60 | $25.70 | $25.60 | $25.69 | +0.08% | 7,548 |
| Dec 12, 2025 | $25.67 | $25.68 | $25.65 | $25.67 | -0.04% | 3,933 |
| Dec 11, 2025 | $25.64 | $25.71 | $25.64 | $25.68 | +0.45% | 9,747 |
| Dec 10, 2025 | $25.60 | $25.60 | $25.54 | $25.57 | +0.33% | 14,786 |
| Dec 9, 2025 | $25.55 | $25.55 | $25.45 | $25.48 | -0.08% | 20,701 |
| Dec 8, 2025 | $25.55 | $25.55 | $25.50 | $25.50 | +0.02% | 13,976 |
| Dec 5, 2025 | $25.56 | $25.56 | $25.45 | $25.50 | -0.02% | 23,906 |
| Dec 4, 2025 | $25.57 | $25.57 | $25.46 | $25.50 | 0.00% | 21,496 |
| Dec 3, 2025 | $25.59 | $25.62 | $25.40 | $25.50 | +0.28% | 26,601 |
| Dec 2, 2025 | $25.45 | $25.55 | $25.41 | $25.43 | -0.24% | 35,834 |
| Dec 1, 2025 | $25.50 | $25.59 | $25.47 | $25.49 | +0.16% | 32,801 |
| Nov 28, 2025 | $25.57 | $25.58 | $25.45 | $25.45 | 0.00% | 11,421 |
| Nov 26, 2025 | $25.48 | $25.50 | $25.41 | $25.45 | +0.20% | 13,802 |
| Nov 25, 2025 | $25.40 | $25.44 | $25.32 | $25.40 | +0.12% | 47,924 |
| Nov 24, 2025 | $25.35 | $25.50 | $25.34 | $25.37 | +0.48% | 67,816 |
| Nov 21, 2025 | $25.25 | $25.28 | $25.20 | $25.25 | +0.04% | 21,935 |
| Nov 20, 2025 | $25.44 | $25.50 | $25.24 | $25.24 | -0.63% | 29,375 |
| Nov 19, 2025 | $25.45 | $25.45 | $25.35 | $25.40 | +0.40% | 7,954 |
| Nov 18, 2025 | $25.31 | $25.45 | $25.30 | $25.30 | -0.24% | 13,549 |
| Nov 17, 2025 | $25.47 | $25.47 | $25.33 | $25.36 | -0.35% | 34,915 |
| Nov 14, 2025 | $25.32 | $25.48 | $25.25 | $25.45 | -0.82% | 34,647 |
| Nov 13, 2025 | $25.72 | $25.86 | $25.66 | $25.66 | -0.19% | 24,259 |
| Nov 12, 2025 | $25.75 | $25.81 | $25.70 | $25.71 | -0.16% | 25,338 |
| Nov 11, 2025 | $25.72 | $25.86 | $25.72 | $25.75 | +0.19% | 10,213 |
| Nov 10, 2025 | $25.75 | $25.83 | $25.70 | $25.70 | +0.08% | 31,002 |
| Nov 7, 2025 | $25.70 | $25.80 | $25.67 | $25.68 | -0.31% | 27,793 |
| Nov 6, 2025 | $25.65 | $25.78 | $25.65 | $25.76 | +0.47% | 20,485 |
| Nov 5, 2025 | $25.63 | $25.77 | $25.60 | $25.64 | +0.12% | 35,655 |
| Nov 4, 2025 | $25.65 | $25.71 | $25.58 | $25.61 | -0.16% | 22,090 |
| Nov 3, 2025 | $25.57 | $25.65 | $25.55 | $25.65 | 0.00% | 12,561 |
| Oct 31, 2025 | $25.65 | $25.70 | $25.50 | $25.65 | +0.08% | 30,388 |
| Oct 30, 2025 | $25.69 | $25.70 | $25.63 | $25.63 | -0.19% | 14,237 |
| Oct 29, 2025 | $25.75 | $25.78 | $25.65 | $25.68 | -0.00% | 33,099 |
| Oct 28, 2025 | $25.65 | $25.69 | $25.61 | $25.68 | -0.08% | 4,185 |
| Oct 27, 2025 | $25.67 | $25.75 | $25.65 | $25.70 | +0.39% | 7,028 |
| Oct 24, 2025 | $25.65 | $25.70 | $25.58 | $25.60 | -0.12% | 40,866 |
| Oct 23, 2025 | $25.73 | $25.73 | $25.56 | $25.63 | -0.23% | 8,754 |
| Oct 22, 2025 | $25.79 | $25.80 | $25.69 | $25.69 | -0.39% | 20,430 |
| Oct 21, 2025 | $25.83 | $25.84 | $25.66 | $25.79 | 0.00% | 15,744 |
| Oct 20, 2025 | $25.78 | $25.85 | $25.70 | $25.79 | – | 16,407 |