First Midwest Bancorp Inc (FMEEL) Exchange: PINK
Data as of May 6, 2024
$26.45 ($-0.09) -0.34%
First Midwest Bancorp Inc - Daily Information
Click for more stock information on First Midwest Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.33 |
| Previous Close | $26.45 |
| High | $26.62 |
| Low | $26.14 |
| Adjusted Open | $26.33 |
| Previous Adjusted Close | $26.45 |
| Adjusted High | $26.62 |
| Adjusted Low | $26.14 |
About First Midwest Bancorp Inc (FMEEL)
Invest in First Midwest Bancorp Inc (FMEEL)
Historical Stock Data for First Midwest Bancorp Inc (FMEEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | $26.33 | $26.62 | $26.14 | $26.45 | $26.45 | 4,588 |
| 2022-02-14 | $26.16 | $26.74 | $26.14 | $26.54 | $26.54 | 4,089 |
| 2022-02-11 | $26.42 | $26.45 | $26.19 | $26.25 | $26.25 | 5,536 |
| 2022-02-10 | $26.40 | $26.66 | $25.62 | $26.47 | $26.47 | 11,294 |
| 2022-02-09 | $26.83 | $26.83 | $26.64 | $26.83 | $26.83 | 3,762 |
| 2022-02-08 | $26.78 | $26.85 | $26.65 | $26.85 | $26.85 | 10,977 |
| 2022-02-07 | $26.83 | $27.05 | $26.58 | $27.05 | $27.05 | 21,081 |
| 2022-02-04 | $26.83 | $27.10 | $26.80 | $27.10 | $27.10 | 13,375 |
| 2022-02-03 | $27.00 | $27.00 | $26.68 | $26.85 | $26.85 | 10,325 |
| 2022-02-02 | $27.44 | $27.45 | $27.20 | $27.41 | $26.97 | 8,975 |
| 2022-02-01 | $27.39 | $27.49 | $27.25 | $27.44 | $27.00 | 4,852 |
| 2022-01-31 | $27.29 | $27.45 | $27.20 | $27.44 | $27.00 | 4,825 |
| 2022-01-28 | $27.40 | $27.49 | $27.30 | $27.49 | $27.05 | 5,484 |
| 2022-01-27 | $27.30 | $27.46 | $27.16 | $27.46 | $27.02 | 8,580 |
| 2022-01-26 | $27.15 | $27.52 | $27.15 | $27.47 | $27.03 | 13,607 |
| 2022-01-25 | $27.11 | $27.31 | $27.01 | $27.02 | $26.59 | 33,946 |
| 2022-01-24 | $27.32 | $27.44 | $27.02 | $27.44 | $27.00 | 1,890 |
| 2022-01-21 | $27.30 | $27.59 | $27.30 | $27.59 | $27.15 | 9,238 |
| 2022-01-20 | $27.60 | $27.60 | $27.30 | $27.30 | $26.86 | 5,710 |
| 2022-01-19 | $27.27 | $27.54 | $27.27 | $27.50 | $27.06 | 14,085 |
| 2022-01-18 | $27.45 | $27.48 | $27.20 | $27.28 | $26.84 | 18,858 |
| 2022-01-14 | $27.45 | $27.75 | $27.45 | $27.75 | $27.31 | 3,814 |
| 2022-01-13 | $27.52 | $27.63 | $27.43 | $27.46 | $27.02 | 8,441 |
| 2022-01-12 | $27.55 | $27.59 | $27.41 | $27.42 | $26.98 | 24,039 |
| 2022-01-11 | $27.75 | $27.75 | $27.42 | $27.55 | $27.11 | 21,571 |
| 2022-01-10 | $27.49 | $27.60 | $27.41 | $27.58 | $27.14 | 3,342 |
| 2022-01-07 | $28.01 | $28.01 | $27.45 | $27.69 | $27.25 | 12,830 |
| 2022-01-06 | $27.77 | $27.77 | $27.50 | $27.52 | $27.08 | 2,028 |
| 2022-01-05 | $27.71 | $28.17 | $27.71 | $27.81 | $27.36 | 11,524 |
| 2022-01-04 | $27.97 | $27.98 | $27.66 | $27.80 | $27.35 | 13,698 |
| 2022-01-03 | $27.94 | $28.23 | $27.94 | $28.23 | $27.78 | 10,441 |
| 2021-12-31 | $28.12 | $28.14 | $28.11 | $28.14 | $27.69 | 1,023 |
| 2021-12-30 | $27.99 | $28.13 | $27.81 | $27.81 | $27.36 | 4,766 |
| 2021-12-29 | $27.68 | $28.00 | $27.68 | $27.90 | $27.45 | 2,827 |
| 2021-12-28 | $27.95 | $28.05 | $27.92 | $28.05 | $27.60 | 2,723 |
| 2021-12-27 | $27.78 | $27.96 | $27.65 | $27.96 | $27.51 | 7,647 |
| 2021-12-23 | $27.68 | $27.78 | $27.68 | $27.78 | $27.34 | 7,051 |
| 2021-12-22 | $27.70 | $27.74 | $27.60 | $27.69 | $27.24 | 5,875 |
| 2021-12-21 | $27.68 | $27.86 | $27.53 | $27.66 | $27.22 | 8,672 |
| 2021-12-20 | $27.55 | $27.70 | $27.50 | $27.50 | $27.06 | 5,372 |
| 2021-12-17 | $27.47 | $27.50 | $27.47 | $27.50 | $27.06 | 736 |
| 2021-12-16 | $27.69 | $27.72 | $27.67 | $27.69 | $27.25 | 1,294 |
| 2021-12-15 | $27.51 | $27.77 | $27.46 | $27.59 | $27.15 | 5,522 |
| 2021-12-14 | $27.84 | $27.84 | $27.50 | $27.50 | $27.06 | 3,509 |
| 2021-12-13 | $27.69 | $27.84 | $27.48 | $27.48 | $27.04 | 1,286 |
| 2021-12-10 | $27.56 | $27.81 | $27.55 | $27.57 | $27.13 | 1,172 |
| 2021-12-09 | $27.55 | $27.70 | $27.52 | $27.52 | $27.08 | 2,105 |
| 2021-12-08 | $27.69 | $27.70 | $27.69 | $27.70 | $27.26 | 346 |
| 2021-12-07 | $27.92 | $28.00 | $27.57 | $27.57 | $27.13 | 18,163 |
| 2021-12-06 | $27.46 | $27.75 | $27.46 | $27.64 | $27.20 | 5,371 |
| 2021-12-03 | $27.77 | $27.77 | $27.63 | $27.63 | $27.18 | 1,265 |
| 2021-12-02 | $27.52 | $27.80 | $27.52 | $27.63 | $27.19 | 8,466 |
| 2021-12-01 | $27.44 | $27.55 | $27.44 | $27.45 | $27.01 | 4,534 |
| 2021-11-30 | $27.68 | $27.70 | $27.35 | $27.35 | $26.91 | 4,149 |
| 2021-11-29 | $27.29 | $27.58 | $27.29 | $27.58 | $27.13 | 2,908 |
| 2021-11-26 | $27.52 | $27.86 | $27.44 | $27.80 | $27.35 | 4,150 |
| 2021-11-24 | $27.62 | $27.86 | $27.61 | $27.70 | $27.26 | 10,460 |
| 2021-11-23 | $28.09 | $28.09 | $27.58 | $28.03 | $27.58 | 9,751 |
| 2021-11-22 | $28.14 | $28.14 | $27.98 | $28.03 | $27.58 | 6,689 |
| 2021-11-19 | $28.17 | $28.17 | $28.17 | $28.17 | $27.72 | 564 |
| 2021-11-18 | $28.09 | $28.15 | $28.09 | $28.15 | $27.70 | 683 |
| 2021-11-17 | $28.24 | $28.25 | $28.07 | $28.25 | $27.80 | 2,008 |
| 2021-11-16 | $28.20 | $28.20 | $28.00 | $28.09 | $27.64 | 8,805 |
| 2021-11-15 | $28.12 | $28.24 | $28.00 | $28.24 | $27.79 | 10,284 |
| 2021-11-12 | $28.12 | $28.16 | $28.00 | $28.15 | $27.70 | 6,411 |
| 2021-11-11 | $28.10 | $28.12 | $27.64 | $28.12 | $27.67 | 6,529 |
| 2021-11-10 | $27.92 | $28.00 | $27.75 | $27.76 | $27.31 | 16,732 |
| 2021-11-09 | $28.11 | $28.11 | $28.11 | $28.11 | $27.65 | 452 |
| 2021-11-08 | $27.87 | $28.11 | $27.87 | $28.11 | $27.65 | 15,769 |
| 2021-11-05 | $27.96 | $27.96 | $27.96 | $27.96 | $27.51 | 773 |
| 2021-11-04 | $28.08 | $28.10 | $27.80 | $28.02 | $27.57 | 10,452 |
| 2021-11-03 | $28.22 | $28.25 | $28.16 | $28.16 | $27.28 | 3,202 |
| 2021-11-02 | $28.15 | $28.20 | $28.14 | $28.14 | $27.26 | 1,038 |
| 2021-11-01 | $28.07 | $28.18 | $28.05 | $28.12 | $27.24 | 4,724 |
| 2021-10-29 | $28.13 | $28.20 | $28.11 | $28.20 | $27.32 | 1,850 |
| 2021-10-28 | $28.11 | $28.20 | $28.01 | $28.02 | $27.15 | 7,577 |
| 2021-10-27 | $28.21 | $28.40 | $28.11 | $28.11 | $27.23 | 2,574 |
| 2021-10-26 | $27.95 | $28.21 | $27.95 | $28.07 | $27.20 | 10,280 |
| 2021-10-25 | $27.97 | $28.03 | $27.96 | $28.03 | $27.16 | 1,276 |
| 2021-10-22 | $28.09 | $28.09 | $27.90 | $27.90 | $27.03 | 408 |
| 2021-10-21 | $28.10 | $28.13 | $28.10 | $28.13 | $27.25 | 658 |
| 2021-10-20 | $28.07 | $28.09 | $27.88 | $28.05 | $27.17 | 7,939 |
| 2021-10-19 | $28.09 | $28.09 | $27.95 | $27.95 | $27.08 | 3,900 |
| 2021-10-18 | $28.04 | $28.04 | $27.69 | $27.88 | $27.01 | 2,755 |
| 2021-10-15 | $28.24 | $28.24 | $27.82 | $27.82 | $26.95 | 4,213 |
| 2021-10-14 | $28.16 | $28.16 | $28.03 | $28.03 | $27.16 | 4,351 |
| 2021-10-13 | $27.67 | $28.19 | $27.67 | $27.95 | $27.08 | 7,988 |
| 2021-10-12 | $27.66 | $27.80 | $27.66 | $27.80 | $26.93 | 2,012 |
| 2021-10-11 | $27.68 | $27.80 | $27.65 | $27.80 | $26.93 | 2,248 |
| 2021-10-08 | $27.80 | $27.80 | $27.57 | $27.70 | $26.84 | 8,451 |
| 2021-10-07 | $27.72 | $27.78 | $27.50 | $27.78 | $26.91 | 4,665 |
| 2021-10-06 | $27.46 | $27.62 | $27.44 | $27.60 | $26.74 | 9,468 |
| 2021-10-05 | $27.49 | $27.62 | $27.40 | $27.49 | $26.63 | 9,199 |
| 2021-10-04 | $27.64 | $27.79 | $27.35 | $27.35 | $26.50 | 3,374 |
| 2021-10-01 | $27.64 | $27.83 | $27.55 | $27.55 | $26.69 | 10,306 |
| 2021-09-30 | $28.09 | $28.25 | $27.53 | $27.62 | $26.76 | 72,586 |
| 2021-09-29 | $27.66 | $28.24 | $27.66 | $28.09 | $27.21 | 8,807 |
| 2021-09-28 | $27.90 | $27.90 | $27.67 | $27.76 | $26.89 | 5,359 |
| 2021-09-27 | $27.90 | $28.01 | $27.90 | $27.91 | $27.04 | 1,968 |
| 2021-09-24 | $27.98 | $28.04 | $27.90 | $27.99 | $27.12 | 5,180 |
| 2021-09-23 | $27.96 | $28.32 | $27.89 | $28.32 | $27.44 | 7,094 |
| 2021-09-22 | $27.85 | $28.14 | $27.85 | $27.97 | $27.10 | 3,259 |
| 2021-09-21 | $27.85 | $28.09 | $27.73 | $28.05 | $27.18 | 12,291 |
| 2021-09-20 | $28.07 | $28.10 | $27.65 | $27.65 | $26.79 | 3,178 |
| 2021-09-17 | $28.32 | $28.34 | $28.14 | $28.17 | $27.29 | 5,764 |
| 2021-09-16 | $28.26 | $28.78 | $28.22 | $28.33 | $27.45 | 4,743 |
| 2021-09-15 | $28.64 | $28.70 | $28.11 | $28.27 | $27.39 | 29,540 |
| 2021-09-14 | $28.83 | $28.84 | $28.50 | $28.70 | $27.81 | 11,005 |
| 2021-09-13 | $28.70 | $28.79 | $28.70 | $28.70 | $27.81 | 2,457 |
| 2021-09-10 | $28.65 | $28.90 | $28.56 | $28.56 | $27.67 | 9,893 |
| 2021-09-09 | $28.45 | $28.85 | $28.44 | $28.65 | $27.76 | 14,915 |
| 2021-09-08 | $28.51 | $28.67 | $28.25 | $28.55 | $27.66 | 8,818 |
| 2021-09-07 | $28.39 | $28.50 | $28.25 | $28.46 | $27.57 | 3,746 |
| 2021-09-03 | $28.52 | $28.52 | $28.13 | $28.14 | $27.26 | 5,435 |
| 2021-09-02 | $28.35 | $28.53 | $28.33 | $28.43 | $27.54 | 3,629 |
| 2021-09-01 | $28.44 | $28.55 | $28.30 | $28.30 | $27.42 | 6,486 |
| 2021-08-31 | $28.20 | $28.51 | $28.20 | $28.51 | $27.62 | 7,717 |
| 2021-08-30 | $28.44 | $28.44 | $28.06 | $28.08 | $27.21 | 10,078 |
| 2021-08-27 | $28.06 | $28.41 | $28.00 | $28.25 | $27.37 | 6,722 |
| 2021-08-26 | $28.19 | $28.25 | $27.88 | $27.97 | $27.10 | 11,904 |
| 2021-08-25 | $28.19 | $28.43 | $27.91 | $28.20 | $27.32 | 7,206 |
| 2021-08-24 | $28.20 | $28.59 | $27.90 | $28.21 | $27.33 | 1,702 |
| 2021-08-23 | $28.25 | $28.33 | $28.07 | $28.13 | $27.25 | 5,743 |
| 2021-08-20 | $27.83 | $28.06 | $27.82 | $28.06 | $27.19 | 5,195 |
| 2021-08-19 | $28.33 | $28.33 | $27.96 | $28.25 | $27.37 | 3,461 |
| 2021-08-18 | $28.44 | $28.55 | $28.11 | $28.27 | $27.39 | 6,110 |
| 2021-08-17 | $27.75 | $28.46 | $27.75 | $28.17 | $27.29 | 3,093 |
| 2021-08-16 | $28.05 | $28.05 | $28.05 | $28.05 | $27.18 | 389 |
| 2021-08-13 | $28.49 | $28.49 | $28.05 | $28.05 | $27.18 | 5,610 |
| 2021-08-12 | $28.20 | $28.50 | $28.19 | $28.19 | $27.31 | 5,920 |
| 2021-08-11 | $28.26 | $28.56 | $28.01 | $28.20 | $27.32 | 9,130 |
| 2021-08-10 | $28.58 | $28.58 | $28.06 | $28.15 | $27.28 | 5,420 |
| 2021-08-09 | $28.60 | $28.60 | $28.60 | $28.60 | $27.71 | 400 |
| 2021-08-06 | $28.22 | $28.69 | $28.22 | $28.30 | $27.42 | 11,695 |
| 2021-08-05 | $28.05 | $28.35 | $28.05 | $28.09 | $27.21 | 3,771 |
| 2021-08-04 | $28.40 | $28.40 | $28.10 | $28.25 | $27.37 | 5,422 |
| 2021-08-03 | $28.61 | $28.74 | $28.50 | $28.50 | $27.19 | 7,408 |
| 2021-08-02 | $28.50 | $28.60 | $28.40 | $28.40 | $27.10 | 5,988 |
| 2021-07-30 | $28.48 | $28.48 | $28.48 | $28.48 | $27.17 | 1,544 |
| 2021-07-29 | $28.50 | $28.50 | $28.17 | $28.45 | $27.14 | 1,683 |
| 2021-07-28 | $28.54 | $28.56 | $28.28 | $28.38 | $27.08 | 4,606 |
| 2021-07-27 | $28.45 | $28.59 | $28.21 | $28.26 | $26.96 | 8,039 |
| 2021-07-26 | $28.59 | $28.59 | $28.16 | $28.44 | $27.13 | 6,952 |
| 2021-07-23 | $28.34 | $28.60 | $28.26 | $28.44 | $27.13 | 10,969 |
| 2021-07-22 | $28.35 | $28.35 | $28.02 | $28.15 | $26.86 | 4,488 |
| 2021-07-21 | $28.30 | $28.35 | $28.26 | $28.26 | $26.96 | 1,427 |
| 2021-07-20 | $28.23 | $28.35 | $28.00 | $28.18 | $26.89 | 8,067 |
| 2021-07-19 | $28.20 | $28.25 | $27.87 | $28.20 | $26.90 | 13,085 |
| 2021-07-16 | $28.40 | $28.59 | $28.15 | $28.53 | $27.22 | 24,267 |
| 2021-07-15 | $28.24 | $28.48 | $28.14 | $28.44 | $27.13 | 8,311 |
| 2021-07-14 | $28.54 | $28.57 | $28.19 | $28.22 | $26.92 | 5,537 |
| 2021-07-13 | $28.29 | $28.50 | $28.18 | $28.47 | $27.16 | 8,375 |
| 2021-07-12 | $28.28 | $28.45 | $28.23 | $28.40 | $27.10 | 3,833 |
| 2021-07-09 | $28.45 | $28.46 | $28.30 | $28.36 | $27.06 | 7,435 |
| 2021-07-08 | $28.27 | $28.45 | $28.06 | $28.45 | $27.14 | 11,893 |
| 2021-07-07 | $28.11 | $28.39 | $28.11 | $28.39 | $27.09 | 2,559 |
| 2021-07-06 | $28.11 | $28.16 | $28.10 | $28.11 | $26.82 | 7,388 |
| 2021-07-02 | $28.37 | $28.37 | $28.17 | $28.17 | $26.88 | 6,063 |
| 2021-07-01 | $28.28 | $28.37 | $28.20 | $28.37 | $27.07 | 2,619 |
| 2021-06-30 | $28.25 | $28.25 | $28.04 | $28.19 | $26.90 | 6,435 |
| 2021-06-29 | $28.21 | $28.21 | $28.15 | $28.15 | $26.86 | 373 |
| 2021-06-28 | $28.38 | $28.38 | $28.07 | $28.07 | $26.78 | 3,607 |
| 2021-06-25 | $28.33 | $28.38 | $28.10 | $28.38 | $27.08 | 426 |
| 2021-06-24 | $28.20 | $28.44 | $27.89 | $28.09 | $26.80 | 13,315 |
| 2021-06-23 | $28.34 | $28.35 | $28.08 | $28.35 | $27.05 | 4,673 |
| 2021-06-22 | $28.02 | $28.45 | $27.96 | $28.45 | $27.14 | 11,553 |
| 2021-06-21 | $27.82 | $28.46 | $27.82 | $28.22 | $26.92 | 3,421 |
| 2021-06-18 | $28.36 | $28.55 | $28.04 | $28.27 | $26.97 | 9,239 |
| 2021-06-17 | $28.25 | $28.45 | $28.02 | $28.37 | $27.07 | 8,933 |
| 2021-06-16 | $28.28 | $28.30 | $28.11 | $28.30 | $27.00 | 10,182 |
| 2021-06-15 | $28.29 | $28.30 | $28.20 | $28.22 | $26.92 | 4,703 |
| 2021-06-14 | $27.98 | $28.30 | $27.98 | $28.25 | $26.95 | 9,440 |
| 2021-06-11 | $28.00 | $28.00 | $27.96 | $27.99 | $26.70 | 4,743 |
| 2021-06-10 | $27.93 | $28.10 | $27.90 | $27.91 | $26.63 | 9,022 |
| 2021-06-09 | $28.25 | $28.25 | $27.83 | $27.85 | $26.57 | 7,602 |
| 2021-06-08 | $27.91 | $28.30 | $27.75 | $28.20 | $26.90 | 12,243 |
| 2021-06-07 | $28.03 | $28.26 | $28.03 | $28.26 | $26.96 | 4,123 |
| 2021-06-04 | $28.06 | $28.18 | $28.05 | $28.05 | $26.76 | 4,233 |
| 2021-06-03 | $28.00 | $28.07 | $28.00 | $28.03 | $26.74 | 4,712 |
| 2021-06-02 | $27.96 | $28.19 | $27.68 | $27.85 | $26.57 | 24,692 |
| 2021-06-01 | $27.85 | $27.95 | $27.54 | $27.84 | $26.56 | 7,855 |
| 2021-05-28 | $27.85 | $27.85 | $27.64 | $27.83 | $26.55 | 8,661 |
| 2021-05-27 | $27.68 | $27.85 | $27.68 | $27.76 | $26.49 | 11,516 |
| 2021-05-26 | $27.60 | $27.75 | $27.60 | $27.66 | $26.39 | 6,257 |
| 2021-05-25 | $27.50 | $27.85 | $27.50 | $27.62 | $26.35 | 9,621 |
| 2021-05-24 | $27.72 | $27.80 | $27.59 | $27.64 | $26.37 | 11,341 |
| 2021-05-21 | $27.52 | $27.81 | $27.50 | $27.81 | $26.53 | 8,639 |
| 2021-05-20 | $27.40 | $27.60 | $27.40 | $27.50 | $26.24 | 19,905 |
| 2021-05-19 | $27.40 | $27.60 | $27.32 | $27.43 | $26.17 | 32,639 |
| 2021-05-18 | $27.45 | $27.69 | $27.32 | $27.41 | $26.15 | 31,661 |
| 2021-05-17 | $28.03 | $28.03 | $27.40 | $27.50 | $26.24 | 26,948 |
| 2021-05-14 | $27.77 | $28.26 | $27.51 | $28.26 | $26.96 | 11,502 |
| 2021-05-13 | $27.54 | $27.78 | $27.49 | $27.78 | $26.50 | 1,473 |
| 2021-05-12 | $27.87 | $27.87 | $27.33 | $27.76 | $26.48 | 6,848 |
| 2021-05-11 | $27.85 | $27.85 | $27.75 | $27.85 | $26.57 | 1,737 |
| 2021-05-10 | $27.65 | $27.84 | $27.62 | $27.83 | $26.55 | 9,017 |
| 2021-05-07 | $27.82 | $27.85 | $27.60 | $27.85 | $26.57 | 1,120 |
| 2021-05-06 | $27.61 | $27.82 | $27.54 | $27.82 | $26.54 | 1,027 |
| 2021-05-05 | $27.82 | $28.07 | $27.67 | $27.90 | $26.62 | 12,309 |
| 2021-05-04 | $27.76 | $28.03 | $27.60 | $27.69 | $26.42 | 22,888 |
| 2021-05-03 | $28.30 | $28.30 | $28.12 | $28.30 | $26.58 | 3,018 |
| 2021-04-30 | $28.38 | $28.39 | $27.97 | $28.39 | $26.66 | 4,072 |
| 2021-04-29 | $27.97 | $28.28 | $27.97 | $28.28 | $26.56 | 8,997 |
| 2021-04-28 | $28.39 | $28.39 | $28.39 | $28.39 | $26.66 | 675 |
| 2021-04-27 | $27.73 | $28.01 | $27.73 | $27.90 | $26.20 | 7,747 |
| 2021-04-26 | $28.05 | $28.41 | $27.97 | $28.41 | $26.68 | 4,638 |
| 2021-04-23 | $27.89 | $28.08 | $27.84 | $28.05 | $26.35 | 5,523 |
| 2021-04-22 | $27.84 | $28.00 | $27.84 | $28.00 | $26.30 | 3,450 |
| 2021-04-21 | $27.87 | $28.00 | $27.87 | $28.00 | $26.30 | 4,437 |
| 2021-04-20 | $27.95 | $28.00 | $27.90 | $28.00 | $26.30 | 6,714 |
| 2021-04-19 | $28.00 | $28.00 | $27.91 | $27.91 | $26.21 | 4,805 |
| 2021-04-16 | $27.85 | $28.06 | $27.80 | $27.90 | $26.20 | 12,457 |
| 2021-04-15 | $27.83 | $27.90 | $27.75 | $27.85 | $26.16 | 9,336 |
| 2021-04-14 | $27.59 | $27.99 | $27.56 | $27.75 | $26.06 | 11,116 |
| 2021-04-13 | $27.90 | $27.98 | $27.77 | $27.84 | $26.15 | 11,992 |
| 2021-04-12 | $27.60 | $27.90 | $27.60 | $27.90 | $26.20 | 5,230 |
| 2021-04-09 | $27.51 | $27.88 | $27.51 | $27.78 | $26.09 | 2,657 |
| 2021-04-08 | $27.65 | $27.70 | $27.58 | $27.60 | $25.92 | 6,309 |
| 2021-04-07 | $27.75 | $27.75 | $27.55 | $27.55 | $25.88 | 12,932 |
| 2021-04-06 | $27.59 | $27.88 | $27.50 | $27.66 | $25.98 | 14,923 |
| 2021-04-05 | $27.89 | $27.92 | $27.57 | $27.57 | $25.89 | 4,728 |
| 2021-04-01 | $27.47 | $27.92 | $27.47 | $27.92 | $26.22 | 4,157 |
| 2021-03-31 | $27.75 | $27.88 | $27.47 | $27.69 | $26.01 | 8,927 |
| 2021-03-30 | $27.37 | $27.65 | $27.37 | $27.50 | $25.83 | 9,883 |
| 2021-03-29 | $27.60 | $27.60 | $27.60 | $27.60 | $25.92 | 592 |
| 2021-03-26 | $27.51 | $27.60 | $27.43 | $27.60 | $25.92 | 5,329 |
| 2021-03-25 | $27.39 | $27.46 | $27.33 | $27.45 | $25.78 | 5,026 |
| 2021-03-24 | $27.50 | $27.84 | $27.45 | $27.47 | $25.80 | 9,179 |
| 2021-03-23 | $27.64 | $27.65 | $27.47 | $27.52 | $25.85 | 5,410 |
| 2021-03-22 | $27.31 | $27.72 | $27.24 | $27.55 | $25.87 | 10,054 |
| 2021-03-19 | $27.35 | $27.67 | $27.35 | $27.67 | $25.98 | 3,907 |
| 2021-03-18 | $27.50 | $27.50 | $27.46 | $27.46 | $25.79 | 4,200 |
| 2021-03-17 | $27.57 | $27.75 | $27.57 | $27.59 | $25.91 | 5,384 |
| 2021-03-16 | $27.70 | $27.70 | $27.43 | $27.43 | $25.76 | 4,661 |
| 2021-03-15 | $27.60 | $27.96 | $27.44 | $27.75 | $26.06 | 3,133 |
| 2021-03-12 | $27.50 | $27.75 | $27.35 | $27.60 | $25.92 | 16,341 |
| 2021-03-11 | $27.50 | $27.70 | $27.48 | $27.55 | $25.88 | 7,723 |
| 2021-03-10 | $27.70 | $27.95 | $27.36 | $27.36 | $25.70 | 47,734 |
| 2021-03-09 | $27.75 | $27.86 | $27.75 | $27.75 | $26.06 | 5,736 |
| 2021-03-08 | $27.77 | $27.91 | $27.47 | $27.89 | $26.19 | 3,350 |
| 2021-03-05 | $27.56 | $27.69 | $27.30 | $27.61 | $25.93 | 8,102 |
| 2021-03-04 | $27.50 | $27.65 | $27.33 | $27.35 | $25.69 | 6,991 |
| 2021-03-03 | $27.36 | $27.61 | $27.25 | $27.25 | $25.59 | 15,010 |
| 2021-03-02 | $27.59 | $27.69 | $27.42 | $27.43 | $25.76 | 8,746 |
| 2021-03-01 | $27.79 | $27.79 | $27.40 | $27.61 | $25.93 | 4,350 |
| 2021-02-26 | $27.32 | $27.67 | $27.32 | $27.67 | $25.99 | 2,423 |
| 2021-02-25 | $27.38 | $27.51 | $27.33 | $27.33 | $25.67 | 7,430 |
| 2021-02-24 | $27.46 | $27.69 | $27.27 | $27.64 | $25.96 | 18,503 |
| 2021-02-23 | $27.30 | $27.55 | $27.30 | $27.55 | $25.87 | 16,534 |
| 2021-02-22 | $27.48 | $27.54 | $27.31 | $27.41 | $25.74 | 5,812 |
| 2021-02-19 | $27.55 | $27.55 | $27.40 | $27.40 | $25.73 | 3,808 |
| 2021-02-18 | $27.48 | $27.55 | $27.11 | $27.51 | $25.84 | 26,694 |
| 2021-02-17 | $27.75 | $27.75 | $27.35 | $27.55 | $25.88 | 4,379 |
| 2021-02-16 | $27.86 | $27.96 | $27.54 | $27.69 | $26.01 | 3,060 |
| 2021-02-12 | $27.60 | $27.87 | $27.60 | $27.81 | $26.12 | 10,620 |
| 2021-02-11 | $27.61 | $27.65 | $27.39 | $27.64 | $25.96 | 5,514 |
| 2021-02-10 | $27.65 | $27.65 | $27.30 | $27.30 | $25.64 | 1,371 |
| 2021-02-09 | $27.65 | $27.65 | $27.55 | $27.65 | $25.97 | 1,276 |
| 2021-02-08 | $27.60 | $27.67 | $27.51 | $27.51 | $25.84 | 543 |
| 2021-02-05 | $27.65 | $27.74 | $27.43 | $27.47 | $25.80 | 3,262 |
| 2021-02-04 | $27.38 | $27.78 | $27.38 | $27.69 | $26.01 | 8,939 |
| 2021-02-03 | $27.68 | $27.74 | $27.67 | $27.67 | $25.58 | 3,300 |
| 2021-02-02 | $27.50 | $27.71 | $27.50 | $27.70 | $25.61 | 5,186 |
| 2021-02-01 | $27.44 | $27.55 | $27.41 | $27.55 | $25.47 | 13,311 |
| 2021-01-29 | $27.48 | $27.48 | $27.12 | $27.36 | $25.30 | 5,196 |
| 2021-01-28 | $27.34 | $27.43 | $27.08 | $27.43 | $25.36 | 3,741 |
| 2021-01-27 | $27.65 | $27.66 | $27.21 | $27.34 | $25.28 | 8,802 |
| 2021-01-26 | $27.76 | $27.95 | $27.46 | $27.71 | $25.62 | 8,784 |
| 2021-01-25 | $27.72 | $27.83 | $27.52 | $27.65 | $25.57 | 8,560 |
| 2021-01-22 | $28.04 | $28.04 | $27.46 | $27.46 | $25.39 | 10,045 |
| 2021-01-21 | $27.85 | $28.07 | $27.85 | $28.04 | $25.93 | 7,827 |
| 2021-01-20 | $27.79 | $27.91 | $27.50 | $27.76 | $25.67 | 9,971 |
| 2021-01-19 | $27.20 | $27.93 | $27.20 | $27.93 | $25.82 | 15,540 |
| 2021-01-15 | $27.14 | $27.43 | $27.14 | $27.39 | $25.32 | 3,083 |
| 2021-01-14 | $26.89 | $27.28 | $26.89 | $27.19 | $25.14 | 6,451 |
| 2021-01-13 | $26.96 | $27.06 | $26.65 | $27.06 | $25.02 | 19,589 |
| 2021-01-12 | $27.15 | $27.19 | $26.42 | $26.60 | $24.59 | 29,971 |
| 2021-01-11 | $27.27 | $27.27 | $27.06 | $27.06 | $25.02 | 4,817 |
| 2021-01-08 | $27.50 | $27.53 | $27.25 | $27.41 | $25.34 | 10,314 |
| 2021-01-07 | $27.39 | $27.50 | $27.23 | $27.36 | $25.30 | 11,820 |
| 2021-01-06 | $27.72 | $27.81 | $27.55 | $27.71 | $25.62 | 18,168 |
| 2021-01-05 | $27.71 | $28.09 | $27.55 | $27.90 | $25.80 | 12,855 |
| 2021-01-04 | $28.06 | $28.30 | $27.70 | $27.99 | $25.88 | 6,123 |
| 2020-12-31 | $27.82 | $28.30 | $27.82 | $28.30 | $26.17 | 23,714 |
| 2020-12-30 | $27.90 | $27.90 | $27.90 | $27.90 | $25.79 | 896 |
| 2020-12-29 | $27.88 | $28.29 | $27.88 | $28.29 | $26.16 | 5,776 |
| 2020-12-28 | $27.82 | $27.95 | $27.78 | $27.85 | $25.75 | 1,900 |
| 2020-12-24 | $28.13 | $28.13 | $27.65 | $27.90 | $25.80 | 10,093 |
| 2020-12-23 | $28.30 | $28.30 | $27.77 | $27.87 | $25.77 | 6,485 |
| 2020-12-22 | $28.00 | $28.25 | $27.94 | $28.21 | $26.08 | 20,283 |
| 2020-12-21 | $28.17 | $28.18 | $27.63 | $27.63 | $25.55 | 23,558 |
| 2020-12-18 | $27.76 | $28.25 | $27.76 | $28.25 | $26.12 | 7,426 |
| 2020-12-17 | $27.86 | $28.20 | $27.62 | $28.06 | $25.95 | 21,353 |
| 2020-12-16 | $27.90 | $27.91 | $27.45 | $27.76 | $25.67 | 11,838 |
| 2020-12-15 | $27.85 | $27.93 | $27.69 | $27.90 | $25.80 | 8,698 |
| 2020-12-14 | $27.83 | $27.85 | $27.76 | $27.85 | $25.75 | 8,276 |
| 2020-12-11 | $27.24 | $27.85 | $27.23 | $27.84 | $25.74 | 5,626 |
| 2020-12-10 | $27.50 | $27.84 | $27.10 | $27.73 | $25.64 | 9,568 |
| 2020-12-09 | $27.75 | $27.75 | $27.58 | $27.68 | $25.59 | 9,433 |
| 2020-12-08 | $27.43 | $27.84 | $27.43 | $27.60 | $25.52 | 13,364 |
| 2020-12-07 | $27.27 | $27.31 | $27.25 | $27.31 | $25.25 | 11,769 |
| 2020-12-04 | $27.22 | $27.25 | $27.12 | $27.25 | $25.20 | 6,348 |
| 2020-12-03 | $27.24 | $27.24 | $27.00 | $27.15 | $25.10 | 15,594 |
| 2020-12-02 | $27.00 | $27.27 | $27.00 | $27.00 | $24.96 | 8,617 |
| 2020-12-01 | $27.00 | $27.20 | $26.80 | $26.96 | $24.93 | 12,181 |
| 2020-11-30 | $26.96 | $27.13 | $26.76 | $27.05 | $25.01 | 15,982 |
| 2020-11-27 | $26.77 | $26.99 | $26.77 | $26.99 | $24.96 | 8,594 |
| 2020-11-25 | $27.00 | $27.00 | $26.56 | $26.77 | $24.75 | 12,388 |
| 2020-11-24 | $27.21 | $27.25 | $27.00 | $27.09 | $25.05 | 36,118 |
| 2020-11-23 | $27.12 | $27.23 | $27.11 | $27.16 | $25.11 | 13,410 |
| 2020-11-20 | $27.06 | $27.25 | $27.00 | $27.15 | $25.10 | 12,960 |
| 2020-11-19 | $27.15 | $27.25 | $27.05 | $27.21 | $25.16 | 13,065 |
| 2020-11-18 | $27.17 | $27.25 | $27.05 | $27.09 | $25.05 | 16,502 |
| 2020-11-17 | $27.32 | $27.35 | $27.05 | $27.10 | $25.06 | 248,230 |
| 2020-11-16 | $27.21 | $27.50 | $27.01 | $27.31 | $25.25 | 16,170 |
| 2020-11-13 | $27.21 | $27.25 | $27.05 | $27.25 | $25.20 | 24,204 |
| 2020-11-12 | $27.27 | $27.35 | $27.10 | $27.20 | $25.15 | 25,157 |
| 2020-11-11 | $27.29 | $27.35 | $27.19 | $27.27 | $25.21 | 11,113 |
| 2020-11-10 | $27.20 | $27.30 | $27.10 | $27.27 | $25.21 | 13,686 |
| 2020-11-09 | $27.25 | $27.30 | $27.00 | $27.13 | $25.08 | 26,373 |
| 2020-11-06 | $27.30 | $27.30 | $27.13 | $27.25 | $25.20 | 3,394 |
| 2020-11-05 | $27.18 | $27.30 | $27.15 | $27.30 | $25.24 | 5,431 |
| 2020-11-04 | $26.99 | $27.37 | $26.58 | $27.10 | $25.06 | 8,345 |
| 2020-11-03 | $26.80 | $27.58 | $26.80 | $27.44 | $24.96 | 8,503 |
| 2020-11-02 | $27.15 | $27.50 | $27.00 | $27.45 | $24.98 | 13,120 |
| 2020-10-30 | $26.62 | $27.30 | $26.58 | $27.27 | $24.81 | 28,581 |
| 2020-10-29 | $26.96 | $27.10 | $26.91 | $26.93 | $24.50 | 20,033 |
| 2020-10-28 | $26.85 | $27.06 | $26.70 | $26.84 | $24.42 | 30,192 |
| 2020-10-27 | $27.09 | $27.20 | $26.85 | $26.94 | $24.51 | 32,809 |
| 2020-10-26 | $27.20 | $27.20 | $26.99 | $27.20 | $24.75 | 14,917 |
| 2020-10-23 | $27.08 | $27.20 | $27.05 | $27.17 | $24.72 | 5,908 |
| 2020-10-22 | $27.37 | $27.50 | $27.19 | $27.19 | $24.74 | 53,481 |
| 2020-10-21 | $27.42 | $27.65 | $27.28 | $27.28 | $24.82 | 12,650 |
| 2020-10-20 | $27.50 | $27.68 | $27.43 | $27.52 | $25.04 | 26,107 |
| 2020-10-19 | $27.45 | $27.63 | $27.44 | $27.58 | $25.10 | 21,848 |
| 2020-10-16 | $27.65 | $27.71 | $27.41 | $27.58 | $25.09 | 12,356 |
| 2020-10-15 | $27.56 | $27.56 | $27.40 | $27.50 | $25.02 | 6,270 |
| 2020-10-14 | $27.80 | $27.80 | $27.46 | $27.67 | $25.18 | 11,324 |
| 2020-10-13 | $27.46 | $27.60 | $27.31 | $27.60 | $25.11 | 15,743 |
| 2020-10-12 | $27.30 | $27.63 | $27.24 | $27.59 | $25.10 | 17,682 |
| 2020-10-09 | $27.92 | $27.92 | $27.25 | $27.38 | $24.91 | 24,160 |
| 2020-10-08 | $27.45 | $27.49 | $27.12 | $27.49 | $25.01 | 19,030 |
| 2020-10-07 | $27.01 | $27.47 | $26.99 | $27.47 | $25.00 | 46,236 |
| 2020-10-06 | $26.80 | $27.10 | $26.75 | $27.10 | $24.66 | 16,392 |
| 2020-10-05 | $26.70 | $27.02 | $26.70 | $26.85 | $24.43 | 33,969 |
| 2020-10-02 | $26.95 | $27.02 | $26.95 | $27.01 | $24.58 | 42,438 |
| 2020-10-01 | $27.11 | $27.19 | $27.02 | $27.14 | $24.70 | 185,412 |
| 2020-09-30 | $25.97 | $27.43 | $25.96 | $27.41 | $24.94 | 263,538 |
| 2020-09-29 | $26.10 | $26.10 | $25.90 | $26.05 | $23.70 | 25,151 |
| 2020-09-28 | $26.15 | $26.15 | $25.96 | $25.99 | $23.65 | 38,768 |
| 2020-09-25 | $26.10 | $26.25 | $25.91 | $25.93 | $23.59 | 51,796 |
| 2020-09-24 | $26.05 | $26.08 | $25.75 | $26.06 | $23.71 | 14,529 |
| 2020-09-23 | $26.20 | $26.25 | $26.07 | $26.10 | $23.75 | 21,693 |
| 2020-09-22 | $26.25 | $26.25 | $26.05 | $26.25 | $23.89 | 11,806 |
| 2020-09-21 | $26.00 | $26.25 | $25.90 | $26.19 | $23.83 | 18,952 |
| 2020-09-18 | $26.16 | $26.18 | $25.94 | $26.09 | $23.74 | 17,216 |
| 2020-09-17 | $26.02 | $26.18 | $25.90 | $26.18 | $23.82 | 28,501 |
| 2020-09-16 | $26.12 | $26.18 | $25.92 | $26.02 | $23.68 | 58,468 |
| 2020-09-15 | $26.15 | $26.24 | $25.86 | $26.07 | $23.72 | 28,850 |
| 2020-09-14 | $26.25 | $26.25 | $26.06 | $26.15 | $23.79 | 35,000 |
| 2020-09-11 | $26.25 | $26.25 | $26.16 | $26.22 | $23.86 | 31,084 |
| 2020-09-10 | $26.20 | $26.44 | $26.16 | $26.25 | $23.89 | 8,182 |
| 2020-09-09 | $26.40 | $26.44 | $26.10 | $26.16 | $23.80 | 31,774 |
| 2020-09-08 | $26.27 | $26.54 | $26.27 | $26.38 | $24.00 | 10,008 |
| 2020-09-04 | $26.27 | $26.52 | $26.27 | $26.50 | $24.11 | 6,672 |
| 2020-09-03 | $26.42 | $26.60 | $26.27 | $26.46 | $24.08 | 20,239 |
| 2020-09-02 | $26.59 | $26.60 | $26.21 | $26.32 | $23.94 | 30,113 |
| 2020-09-01 | $26.35 | $26.57 | $26.32 | $26.49 | $24.10 | 16,674 |
| 2020-08-31 | $26.08 | $26.46 | $25.86 | $26.35 | $23.98 | 36,692 |
| 2020-08-28 | $26.10 | $26.15 | $26.00 | $26.00 | $23.66 | 6,761 |
| 2020-08-27 | $25.76 | $26.12 | $25.76 | $26.00 | $23.66 | 25,153 |
| 2020-08-26 | $25.86 | $26.00 | $25.85 | $25.90 | $23.57 | 20,759 |
| 2020-08-25 | $25.80 | $25.89 | $25.75 | $25.89 | $23.56 | 15,560 |
| 2020-08-24 | $25.85 | $25.85 | $25.75 | $25.84 | $23.51 | 37,791 |
| 2020-08-21 | $25.80 | $25.85 | $25.75 | $25.85 | $23.52 | 11,926 |
| 2020-08-20 | $25.86 | $25.86 | $25.67 | $25.82 | $23.49 | 29,401 |
| 2020-08-19 | $25.86 | $25.99 | $25.75 | $25.95 | $23.61 | 29,318 |
| 2020-08-18 | $25.98 | $25.99 | $25.80 | $25.99 | $23.65 | 24,121 |
| 2020-08-17 | $25.75 | $25.99 | $25.70 | $25.98 | $23.64 | 10,431 |
| 2020-08-14 | $25.38 | $25.64 | $25.38 | $25.61 | $23.31 | 16,744 |
| 2020-08-13 | $25.35 | $25.40 | $25.34 | $25.40 | $23.11 | 12,043 |
| 2020-08-12 | $25.34 | $25.44 | $25.25 | $25.44 | $23.15 | 23,235 |
| 2020-08-11 | $25.35 | $25.42 | $25.34 | $25.34 | $23.06 | 5,931 |
| 2020-08-10 | $25.24 | $25.34 | $25.20 | $25.34 | $23.06 | 12,919 |
| 2020-08-07 | $25.20 | $25.22 | $25.12 | $25.20 | $22.93 | 25,053 |
| 2020-08-06 | $25.24 | $25.24 | $25.20 | $25.20 | $22.93 | 5,499 |
| 2020-08-05 | $25.12 | $25.28 | $25.09 | $25.24 | $22.97 | 17,407 |
| 2020-08-04 | $25.04 | $25.15 | $24.93 | $25.09 | $22.83 | 17,227 |
| 2020-08-03 | $25.38 | $25.48 | $25.26 | $25.32 | $22.64 | 14,000 |
| 2020-07-31 | $25.55 | $25.73 | $25.24 | $25.24 | $22.57 | 31,734 |
| 2020-07-30 | $25.50 | $25.57 | $25.40 | $25.52 | $22.83 | 14,929 |
| 2020-07-29 | $25.26 | $25.50 | $25.26 | $25.37 | $22.69 | 14,853 |
| 2020-07-28 | $25.25 | $25.27 | $25.15 | $25.15 | $22.49 | 4,204 |
| 2020-07-27 | $25.19 | $25.26 | $25.10 | $25.12 | $22.47 | 18,573 |
| 2020-07-24 | $25.33 | $25.34 | $25.10 | $25.10 | $22.45 | 14,969 |
| 2020-07-23 | $25.20 | $25.28 | $25.20 | $25.20 | $22.54 | 6,843 |
| 2020-07-22 | $25.19 | $25.31 | $25.12 | $25.20 | $22.54 | 12,958 |
| 2020-07-21 | $25.16 | $25.38 | $24.76 | $25.09 | $22.44 | 14,600 |
| 2020-07-20 | $25.21 | $25.27 | $25.16 | $25.20 | $22.54 | 7,974 |
| 2020-07-17 | $25.00 | $25.30 | $25.00 | $25.20 | $22.54 | 24,551 |
| 2020-07-16 | $24.90 | $25.19 | $24.89 | $25.06 | $22.41 | 26,013 |
| 2020-07-15 | $24.70 | $24.97 | $24.70 | $24.89 | $22.26 | 18,869 |
| 2020-07-14 | $24.63 | $24.63 | $24.52 | $24.57 | $21.97 | 16,029 |
| 2020-07-13 | $24.58 | $24.64 | $24.46 | $24.51 | $21.92 | 34,884 |
| 2020-07-10 | $24.64 | $24.64 | $24.58 | $24.64 | $22.04 | 25,335 |
| 2020-07-09 | $24.66 | $24.67 | $24.52 | $24.62 | $22.02 | 33,961 |
| 2020-07-08 | $24.60 | $24.71 | $24.53 | $24.56 | $21.96 | 35,508 |
| 2020-07-07 | $24.50 | $24.73 | $24.50 | $24.61 | $22.01 | 54,500 |
| 2020-07-06 | $24.79 | $24.81 | $24.63 | $24.66 | $22.05 | 51,933 |
| 2020-07-02 | $24.80 | $24.87 | $24.70 | $24.70 | $22.09 | 28,728 |
| 2020-07-01 | $24.72 | $24.94 | $24.52 | $24.72 | $22.11 | 119,250 |
| 2020-06-30 | $25.30 | $25.44 | $24.62 | $24.62 | $22.02 | 169,102 |
| 2020-06-29 | $25.28 | $25.45 | $25.28 | $25.40 | $22.72 | 61,083 |
| 2020-06-26 | $25.28 | $25.45 | $25.26 | $25.34 | $22.66 | 24,845 |
| 2020-06-25 | $25.38 | $25.49 | $25.24 | $25.45 | $22.76 | 34,495 |
| 2020-06-24 | $25.33 | $25.45 | $25.21 | $25.45 | $22.76 | 36,875 |
| 2020-06-23 | $25.43 | $25.49 | $25.32 | $25.49 | $22.80 | 23,442 |
| 2020-06-22 | $25.06 | $25.42 | $25.01 | $25.42 | $22.73 | 32,943 |
| 2020-06-19 | $25.00 | $25.15 | $24.85 | $25.06 | $22.41 | 44,448 |
| 2020-06-18 | $24.87 | $25.00 | $24.46 | $25.00 | $22.36 | 54,944 |
| 2020-06-17 | $25.22 | $25.22 | $24.72 | $24.83 | $22.21 | 51,662 |
| 2020-06-16 | $25.00 | $25.35 | $24.90 | $25.18 | $22.52 | 36,601 |
| 2020-06-15 | $24.71 | $24.99 | $24.52 | $24.72 | $22.11 | 12,613 |
| 2020-06-12 | $24.97 | $25.00 | $24.55 | $24.85 | $22.22 | 28,064 |
| 2020-06-11 | $25.16 | $25.25 | $24.28 | $24.74 | $22.13 | 47,188 |
| 2020-06-10 | $25.28 | $25.55 | $25.15 | $25.35 | $22.67 | 81,999 |
| 2020-06-09 | $25.28 | $25.30 | $25.08 | $25.30 | $22.63 | 44,770 |
| 2020-06-08 | $25.15 | $25.30 | $25.15 | $25.28 | $22.61 | 37,340 |
| 2020-06-05 | $25.25 | $25.35 | $25.19 | $25.30 | $22.63 | 78,145 |
| 2020-06-04 | $25.24 | $25.25 | $25.01 | $25.19 | $22.53 | 57,602 |
| 2020-06-03 | $25.35 | $25.35 | $25.05 | $25.20 | $22.54 | 16,859 |
| 2020-06-02 | $25.37 | $25.39 | $24.77 | $25.35 | $22.67 | 106,516 |
| 2020-06-01 | $25.35 | $25.40 | $25.27 | $25.40 | $22.72 | 64,920 |
| 2020-05-29 | $25.36 | $25.40 | $25.20 | $25.37 | $22.69 | 44,615 |
| 2020-05-28 | $25.40 | $25.40 | $25.20 | $25.22 | $22.56 | 121,630 |
| 2020-05-27 | $25.29 | $25.29 | $25.16 | $25.21 | $22.55 | 64,085 |
| 2020-05-26 | $25.10 | $25.40 | $25.10 | $25.29 | $22.62 | 27,875 |
| 2020-05-22 | $25.05 | $25.25 | $25.00 | $25.03 | $22.39 | 27,305 |
| 2020-05-21 | $24.90 | $25.00 | $24.80 | $25.00 | $22.36 | 25,506 |
| 2020-05-20 | $24.75 | $24.90 | $24.70 | $24.89 | $22.26 | 112,710 |
| 2020-05-19 | $24.80 | $24.80 | $24.72 | $24.75 | $22.13 | 46,505 |
| 2020-05-18 | $24.82 | $24.85 | $24.65 | $24.80 | $22.18 | 121,605 |
| 2020-05-15 | $24.64 | $24.85 | $24.55 | $24.55 | $21.96 | 321,000 |
First Midwest Bancorp Inc (FMEEL) News Headlines
Recent First Midwest Bancorp Inc (FMEEL) News
Similar Companies to First Midwest Bancorp Inc (FMEEL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |