EFSCP
Enterprise Financial Services Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 5% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A
stockNASDAQPreferred Stock
Market OpenOct 5, 2026 9:47:15 AM EDT
16.55USD+0.486%(+0.08)1,503
EFSCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.55 | 16.55 | 16.55 | 16.55 | +0.486% | 1,503 | 0.000% | |
| 2026-10-02 | 16.47 | 16.47 | 16.47 | 16.47 | -4.244% | 327 | +0.486% | |
| 2026-10-01 | 16.11 | 17.20 | 16.02 | 17.20 | +2.748% | 3,125 | -3.779% | |
| 2026-09-30 | 16.12 | 16.97 | 16.12 | 16.74 | +1.027% | 3,376 | -1.135% | |
| 2026-09-29 | 17.11 | 17.11 | 16.56 | 16.57 | -0.181% | 490 | -0.120% | |
| 2026-09-28 | 17.19 | 17.19 | 16.35 | 16.60 | -1.131% | 3,700 | -0.301% | |
| 2026-09-25 | 16.78 | 16.98 | 16.53 | 16.79 | -1.101% | 4,794 | -1.429% | |
| 2026-09-24 | 16.54 | 16.98 | 16.52 | 16.98 | +1.657% | 3,615 | -2.514% | |
| 2026-09-23 | 16.80 | 16.80 | 16.69 | 16.70 | -1.213% | 1,799 | -0.898% | |
| 2026-09-22 | 17.34 | 17.34 | 16.51 | 16.91 | -3.785% | 6,706 | -2.100% | |
| 2026-09-21 | 17.69 | 17.97 | 17.57 | 17.57 | -0.791% | 1,888 | -5.805% | |
| 2026-09-18 | 17.69 | 17.71 | 17.69 | 17.71 | -0.056% | 717 | -6.550% | |
| 2026-09-17 | 17.33 | 17.75 | 17.33 | 17.72 | +2.665% | 2,490 | -6.603% | |
| 2026-09-16 | 17.53 | 17.70 | 17.17 | 17.26 | -2.376% | 11,700 | -4.114% | |
| 2026-09-15 | 17.74 | 17.82 | 17.64 | 17.68 | +0.057% | 4,981 | -6.391% | |
| 2026-09-14 | 17.70 | 17.80 | 17.67 | 17.67 | +0.450% | 19,183 | -6.338% | |
| 2026-09-11 | 17.77 | 17.95 | 17.59 | 17.59 | -0.840% | 1,983 | -5.917% | |
| 2026-09-10 | 17.97 | 17.97 | 17.74 | 17.74 | -1.989% | 1,654 | -6.708% | |
| 2026-09-09 | 18.00 | 18.10 | 18.00 | 18.10 | +0.556% | 2,004 | -8.564% | |
| 2026-09-08 | 18.11 | 18.15 | 17.82 | 18.00 | -1.164% | 4,782 | -8.056% | |
| 2026-09-04 | 18.21 | 18.21 | 18.21 | 18.21 | -1.397% | 152 | -9.125% | |
| 2026-09-03 | 19.00 | 19.00 | 18.47 | 18.47 | -0.054% | 1,152 | -10.395% | |
| 2026-09-02 | 18.67 | 18.71 | 18.00 | 18.48 | -1.754% | 2,176 | -10.444% | |
| 2026-09-01 | 19.12 | 19.12 | 18.81 | 18.81 | -1.518% | 2,029 | -12.015% | |
| 2026-08-31 | 19.76 | 19.76 | 18.82 | 19.10 | -3.340% | 12,280 | -13.351% | Div $0.313 |
| 2026-08-28 | 19.98 | 19.98 | 19.76 | 19.76 | -0.654% | 11,764 | -16.245% | |
| 2026-08-25 | 19.86 | 19.89 | 19.85 | 19.89 | -0.338% | 1,304 | -16.792% | |
| 2026-08-24 | 19.98 | 19.98 | 19.96 | 19.96 | +0.075% | 939 | -17.073% | |
| 2026-08-21 | 19.94 | 19.94 | 19.94 | 19.94 | +0.847% | 278 | -17.011% | |
| 2026-08-19 | 19.77 | 19.77 | 19.77 | 19.77 | +0.483% | 812 | -16.308% | |
| 2026-08-17 | 19.72 | 19.74 | 19.64 | 19.68 | -1.279% | 4,374 | -15.904% | |
| 2026-08-14 | 19.93 | 19.93 | 19.93 | 19.93 | +0.579% | 318 | -16.980% | |
| 2026-08-12 | 19.91 | 19.98 | 19.78 | 19.82 | -0.408% | 1,907 | -16.499% | |
| 2026-08-10 | 19.93 | 19.98 | 19.77 | 19.90 | -1.099% | 4,115 | -16.840% | |
| 2026-08-06 | 20.12 | 20.12 | 20.12 | 20.12 | +1.680% | 493 | -17.754% | |
| 2026-08-04 | 19.79 | 19.79 | 19.79 | 19.79 | -0.252% | 274 | -16.372% | |
| 2026-08-03 | 19.93 | 19.93 | 19.77 | 19.84 | -1.587% | 1,135 | -16.583% | |
| 2026-07-31 | 19.97 | 20.16 | 19.97 | 20.16 | +1.205% | 840 | -17.907% | |
| 2026-07-29 | 19.92 | 19.92 | 19.92 | 19.92 | -0.599% | 3,080 | -16.918% | |
| 2026-07-28 | 19.81 | 20.07 | 19.75 | 20.04 | +1.778% | 11,979 | -17.416% | |
| 2026-07-27 | 19.69 | 19.69 | 19.69 | 19.69 | -1.352% | 641 | -15.948% | |
| 2026-07-24 | 20.12 | 20.12 | 19.54 | 19.96 | -1.578% | 3,266 | -17.084% | |
| 2026-07-23 | 20.27 | 20.28 | 20.27 | 20.28 | +0.396% | 12 | -18.393% | |
| 2026-07-21 | 20.12 | 20.32 | 20.12 | 20.20 | -1.126% | 1,255 | -18.069% | |
| 2026-07-14 | 20.10 | 20.71 | 20.10 | 20.43 | +2.150% | 2,471 | -18.992% | |
| 2026-07-13 | 20.00 | 20.00 | 20.00 | 20.00 | -1.454% | 371 | -17.250% | |
| 2026-07-10 | 20.71 | 20.71 | 20.25 | 20.30 | -1.048% | 3,127 | -18.453% | |
| 2026-07-09 | 20.30 | 20.51 | 20.27 | 20.51 | +2.294% | 3,403 | -19.308% | |
| 2026-07-08 | 20.12 | 20.13 | 20.02 | 20.05 | -1.207% | 1,472 | -17.456% | |
| 2026-07-06 | 20.30 | 20.30 | 20.30 | 20.30 | -1.048% | 446 | -18.453% | |
| 2026-07-02 | 20.50 | 20.51 | 20.21 | 20.51 | +2.807% | 1,833 | -19.308% | |
| 2026-07-01 | 20.00 | 20.06 | 19.46 | 19.95 | +2.518% | 4,192 | -17.043% | |
| 2026-06-30 | 20.02 | 20.02 | 19.46 | 19.46 | -0.001% | 1,221 | -14.954% | |
| 2026-06-29 | 19.46 | 19.46 | 19.46 | 19.46 | -2.991% | 296 | -14.954% | |
| 2026-06-25 | 19.75 | 20.07 | 19.75 | 20.06 | -0.987% | 2,313 | -17.498% | |
| 2026-06-24 | 20.02 | 20.27 | 20.02 | 20.26 | +1.300% | 869 | -18.312% | |
| 2026-06-23 | 19.88 | 20.15 | 19.88 | 20.00 | +0.402% | 2,559 | -17.250% | |
| 2026-06-22 | 19.78 | 19.92 | 19.78 | 19.92 | -0.500% | 1,651 | -16.918% | |
| 2026-06-17 | 19.51 | 20.02 | 19.51 | 20.02 | +1.470% | 742 | -17.333% | |
| 2026-06-16 | 19.46 | 19.73 | 19.46 | 19.73 | -1.743% | 1,195 | -16.118% | |
| 2026-06-15 | 20.31 | 20.31 | 19.48 | 20.08 | -0.840% | 2,256 | -17.580% | |
| 2026-06-12 | 20.25 | 20.25 | 20.25 | 20.25 | +3.106% | 683 | -18.272% | |
| 2026-06-11 | 19.59 | 19.86 | 19.59 | 19.64 | -0.783% | 3,304 | -15.733% | |
| 2026-06-10 | 20.00 | 20.00 | 19.45 | 19.80 | -0.677% | 1,522 | -16.393% | |
| 2026-06-09 | 19.43 | 20.50 | 19.43 | 19.93 | -0.350% | 1,272 | -16.959% | |
| 2026-06-08 | 20.11 | 20.28 | 20.00 | 20.00 | +0.351% | 7,941 | -17.250% | |
| 2026-06-05 | 20.01 | 20.01 | 19.93 | 19.93 | +0.099% | 331 | -16.959% | |
| 2026-06-04 | 19.91 | 19.91 | 19.91 | 19.91 | -1.605% | 409 | -16.877% | |
| 2026-06-02 | 20.23 | 20.23 | 20.19 | 20.23 | -0.418% | 1,282 | -18.211% | |
| 2026-06-01 | 20.19 | 20.32 | 20.19 | 20.32 | +0.644% | 1,588 | -18.553% | |
| 2026-05-29 | 20.46 | 20.46 | 20.19 | 20.19 | -2.014% | 1,373 | -18.029% | Div $0.313 |
| 2026-05-28 | 20.72 | 20.80 | 20.50 | 20.61 | -0.555% | 2,719 | -19.680% | |
| 2026-05-27 | 20.67 | 20.95 | 20.67 | 20.72 | +0.339% | 5,089 | -20.125% | |
| 2026-05-26 | 20.95 | 20.95 | 20.65 | 20.65 | -1.314% | 2,992 | -19.855% | |
| 2026-05-22 | 20.78 | 20.93 | 20.78 | 20.93 | +1.087% | 630 | -20.908% | |
| 2026-05-20 | 20.97 | 20.97 | 20.70 | 20.70 | -0.385% | 1,507 | -20.048% | |
| 2026-05-19 | 21.11 | 21.11 | 20.69 | 20.78 | -1.888% | 594 | -20.356% | |
| 2026-05-18 | 21.36 | 21.36 | 21.10 | 21.18 | -0.797% | 1,938 | -21.860% | |
| 2026-05-15 | 21.37 | 21.70 | 21.35 | 21.35 | -0.513% | 4,269 | -22.482% | |
| 2026-05-14 | 21.20 | 24.08 | 21.20 | 21.46 | +0.751% | 6,509 | -22.880% | |
| 2026-05-13 | 20.77 | 21.30 | 20.67 | 21.30 | +1.914% | 1,487 | -22.300% | |
| 2026-05-12 | 20.90 | 20.90 | 20.90 | 20.90 | +0.144% | 861 | -20.813% | |
| 2026-05-11 | 21.10 | 21.22 | 20.87 | 20.87 | -2.019% | 886 | -20.700% | |
| 2026-05-08 | 21.74 | 24.00 | 21.10 | 21.30 | +2.404% | 7,468 | -22.300% | |
| 2026-05-07 | 20.08 | 21.75 | 20.02 | 20.80 | +1.961% | 4,879 | -20.433% | |
| 2026-05-06 | 20.40 | 20.40 | 20.40 | 20.40 | +0.592% | 240 | -18.873% | |
| 2026-05-05 | 20.27 | 20.28 | 20.23 | 20.28 | +0.346% | 751 | -18.393% | |
| 2026-05-04 | 20.24 | 20.24 | 20.21 | 20.21 | +1.814% | 1,429 | -18.110% | |
| 2026-05-01 | 20.38 | 20.38 | 19.85 | 19.85 | -1.391% | 8,204 | -16.625% | |
| 2026-04-30 | 20.02 | 20.28 | 20.02 | 20.13 | +1.924% | 2,409 | -17.784% | |
| 2026-04-29 | 19.75 | 20.00 | 19.75 | 19.75 | -1.225% | 2,443 | -16.203% | |
| 2026-04-28 | 20.01 | 20.01 | 19.99 | 20.00 | -0.025% | 1,383 | -17.229% | |
| 2026-04-27 | 19.99 | 20.00 | 19.87 | 20.00 | +0.654% | 2,058 | -17.250% | |
| 2026-04-24 | 19.87 | 19.87 | 19.87 | 19.87 | +0.404% | 540 | -16.709% | |
| 2026-04-23 | 19.84 | 20.00 | 19.79 | 19.79 | 0.000% | 1,932 | -16.372% | |
| 2026-04-22 | 19.88 | 19.88 | 19.79 | 19.79 | +1.487% | 784 | -16.372% | |
| 2026-04-21 | 19.71 | 19.80 | 19.50 | 19.50 | -1.416% | 6,018 | -15.128% | |
| 2026-04-20 | 19.41 | 20.00 | 19.41 | 19.78 | +0.203% | 11,150 | -16.330% | |
| 2026-04-17 | 20.10 | 20.10 | 19.74 | 19.74 | -0.253% | 813 | -16.160% | |
| 2026-04-16 | 20.00 | 20.00 | 19.68 | 19.79 | +0.712% | 2,057 | -16.372% | |
| 2026-04-15 | 19.96 | 19.96 | 19.40 | 19.65 | -0.102% | 1,961 | -15.776% | |
| 2026-04-14 | 19.95 | 20.00 | 19.67 | 19.67 | +0.306% | 1,280 | -15.862% | |
| 2026-04-13 | 19.94 | 19.97 | 19.55 | 19.61 | +1.082% | 2,502 | -15.604% | |
| 2026-04-10 | 19.40 | 19.61 | 19.40 | 19.40 | +0.155% | 713 | -14.691% | |
| 2026-04-09 | 20.03 | 20.03 | 19.37 | 19.37 | +0.780% | 3,600 | -14.559% | |
| 2026-04-08 | 19.65 | 20.18 | 19.22 | 19.22 | -0.208% | 1,187 | -13.892% | |
| 2026-04-07 | 19.93 | 19.93 | 19.21 | 19.26 | -1.231% | 2,045 | -14.071% | |
| 2026-04-06 | 20.11 | 20.27 | 19.50 | 19.50 | +1.036% | 1,985 | -15.128% | |
| 2026-04-02 | 19.30 | 19.30 | 19.30 | 19.30 | -0.924% | 259 | -14.249% | |
| 2026-04-01 | 19.42 | 19.54 | 19.42 | 19.48 | +0.257% | 5,820 | -15.041% | |
| 2026-03-31 | 19.75 | 20.17 | 19.25 | 19.43 | +0.883% | 2,138 | -14.822% | |
| 2026-03-30 | 20.27 | 20.27 | 19.25 | 19.26 | +0.052% | 1,012 | -14.071% | |
| 2026-03-27 | 19.77 | 19.77 | 19.25 | 19.25 | -0.414% | 993 | -14.026% | |
| 2026-03-26 | 19.59 | 19.59 | 19.33 | 19.33 | -2.913% | 1,267 | -14.382% | |
| 2026-03-25 | 19.30 | 20.20 | 19.30 | 19.91 | +3.001% | 1,881 | -16.876% | |
| 2026-03-24 | 19.76 | 19.77 | 19.25 | 19.33 | -0.412% | 3,919 | -14.382% | |
| 2026-03-23 | 19.57 | 19.75 | 19.41 | 19.41 | +0.831% | 1,243 | -14.735% | |
| 2026-03-20 | 20.17 | 20.17 | 19.25 | 19.25 | -4.324% | 3,674 | -14.026% | |
| 2026-03-19 | 20.51 | 20.51 | 20.12 | 20.12 | -0.099% | 911 | -17.744% | |
| 2026-03-18 | 20.14 | 20.14 | 20.14 | 20.14 | -0.861% | 324 | -17.825% | |
| 2026-03-17 | 20.11 | 20.32 | 20.11 | 20.32 | +0.669% | 500 | -18.533% | |
| 2026-03-16 | 20.34 | 20.36 | 20.11 | 20.18 | +0.050% | 1,532 | -17.988% | |
| 2026-03-13 | 20.17 | 20.17 | 20.17 | 20.17 | -0.689% | 171 | -17.947% | |
| 2026-03-12 | 20.59 | 20.59 | 20.31 | 20.31 | +0.445% | 1,019 | -18.513% | |
| 2026-03-11 | 20.60 | 20.60 | 20.22 | 20.22 | -0.882% | 1,632 | -18.150% | |
| 2026-03-10 | 20.74 | 20.74 | 20.40 | 20.40 | +0.592% | 895 | -18.873% | |
| 2026-03-09 | 20.43 | 20.43 | 20.15 | 20.28 | +0.595% | 3,108 | -18.393% | |
| 2026-03-06 | 20.10 | 20.39 | 20.10 | 20.16 | -0.641% | 3,925 | -17.907% | |
| 2026-03-05 | 20.29 | 20.29 | 20.29 | 20.29 | -1.505% | 584 | -18.433% | |
| 2026-03-04 | 20.42 | 20.73 | 20.41 | 20.60 | +1.980% | 3,490 | -19.660% | |
| 2026-03-03 | 20.25 | 20.25 | 20.20 | 20.20 | +0.000% | 1,013 | -18.069% | |
| 2026-03-02 | 20.10 | 20.20 | 20.10 | 20.20 | -0.000% | 432 | -18.069% | |
| 2026-02-27 | 20.08 | 20.42 | 20.08 | 20.20 | -1.126% | 2,208 | -18.069% | Div $0.313 |
| 2026-02-26 | 20.73 | 20.73 | 20.43 | 20.43 | -0.049% | 901 | -18.992% | |
| 2026-02-25 | 20.70 | 20.72 | 20.44 | 20.44 | -0.487% | 1,400 | -19.031% | |
| 2026-02-23 | 20.54 | 20.54 | 20.54 | 20.54 | -0.773% | 260 | -19.426% | |
| 2026-02-20 | 20.74 | 20.74 | 20.68 | 20.70 | +0.703% | 3,006 | -20.048% | |
| 2026-02-19 | 20.56 | 20.56 | 20.56 | 20.56 | +0.173% | 260 | -19.486% | |
| 2026-02-18 | 20.52 | 20.74 | 20.52 | 20.52 | +0.391% | 2,882 | -19.347% | |
| 2026-02-17 | 20.52 | 20.74 | 20.44 | 20.44 | +1.088% | 3,090 | -19.031% | |
| 2026-02-13 | 20.22 | 20.22 | 20.22 | 20.22 | -1.414% | 174 | -18.150% | |
| 2026-02-12 | 20.62 | 20.62 | 20.50 | 20.51 | +1.585% | 1,029 | -19.308% | |
| 2026-02-11 | 20.68 | 20.68 | 20.19 | 20.19 | +0.050% | 754 | -18.029% | |
| 2026-02-10 | 20.37 | 20.46 | 19.44 | 20.18 | -0.395% | 5,646 | -17.988% | |
| 2026-02-09 | 20.30 | 20.46 | 20.18 | 20.26 | -1.267% | 3,421 | -18.312% | |
| 2026-02-05 | 20.30 | 20.52 | 20.29 | 20.52 | +0.935% | 4,019 | -19.347% | |
| 2026-02-03 | 20.25 | 20.33 | 20.21 | 20.33 | +0.098% | 2,743 | -18.593% | |
| 2026-02-02 | 20.18 | 20.74 | 20.18 | 20.31 | +0.049% | 1,619 | -18.513% | |
| 2026-01-30 | 20.68 | 20.68 | 20.30 | 20.30 | -0.197% | 713 | -18.473% | |
| 2026-01-29 | 20.60 | 20.60 | 20.34 | 20.34 | -1.644% | 5,453 | -18.633% | |
| 2026-01-27 | 20.56 | 20.74 | 20.56 | 20.68 | +0.645% | 4,944 | -19.971% | |
| 2026-01-26 | 20.67 | 20.67 | 20.53 | 20.55 | -0.593% | 1,965 | -19.455% | |
| 2026-01-23 | 20.84 | 20.84 | 20.67 | 20.67 | +0.340% | 1,072 | -19.932% | |
| 2026-01-22 | 20.83 | 20.84 | 20.60 | 20.60 | +0.195% | 1,660 | -19.660% | |
| 2026-01-21 | 20.50 | 20.84 | 20.50 | 20.56 | +0.293% | 2,863 | -19.504% | |
| 2026-01-20 | 20.55 | 20.70 | 20.50 | 20.50 | +0.196% | 3,074 | -19.268% | |
| 2026-01-16 | 20.60 | 20.60 | 20.39 | 20.46 | +0.486% | 1,179 | -19.110% | |
| 2026-01-15 | 20.57 | 20.57 | 20.36 | 20.36 | -1.495% | 637 | -18.717% | |
| 2026-01-14 | 20.67 | 20.70 | 20.65 | 20.67 | +0.340% | 1,092 | -19.932% | |
| 2026-01-13 | 20.70 | 20.75 | 20.60 | 20.60 | -0.818% | 1,941 | -19.660% | |
| 2026-01-12 | 20.83 | 20.83 | 20.76 | 20.77 | -0.336% | 574 | -20.318% | |
| 2026-01-09 | 20.84 | 20.90 | 20.80 | 20.84 | 0.000% | 4,348 | -20.585% | |
| 2026-01-08 | 20.70 | 20.90 | 20.37 | 20.84 | +4.096% | 14,825 | -20.585% | |
| 2026-01-06 | 20.45 | 20.48 | 20.02 | 20.02 | -1.136% | 2,339 | -17.333% | |
| 2026-01-05 | 19.65 | 20.50 | 19.65 | 20.25 | +2.273% | 5,401 | -18.272% | |
| 2026-01-02 | 19.90 | 19.90 | 19.57 | 19.80 | +2.215% | 1,388 | -16.414% | |
| 2025-12-30 | 19.96 | 19.96 | 19.35 | 19.37 | -2.417% | 4,948 | -14.563% | |
| 2025-12-29 | 20.08 | 20.08 | 19.85 | 19.85 | -0.397% | 4,959 | -16.628% | |
| 2025-12-26 | 20.20 | 20.20 | 19.93 | 19.93 | +0.301% | 1,259 | -16.959% | |
| 2025-12-24 | 19.87 | 19.87 | 19.87 | 19.87 | +0.001% | 528 | -16.709% | |
| 2025-12-23 | 20.00 | 20.00 | 19.87 | 19.87 | 0.000% | 1,525 | -16.709% | |
| 2025-12-22 | 20.10 | 20.19 | 19.85 | 19.87 | +0.101% | 8,666 | -16.709% | |
| 2025-12-19 | 19.67 | 19.90 | 19.67 | 19.85 | -0.301% | 1,533 | -16.625% | |
| 2025-12-18 | 19.96 | 20.00 | 19.89 | 19.91 | -0.400% | 7,496 | -16.876% | |
| 2025-12-17 | 19.79 | 19.99 | 19.79 | 19.99 | +1.730% | 3,125 | -17.209% | |
| 2025-12-16 | 19.70 | 19.85 | 19.65 | 19.65 | -0.152% | 1,219 | -15.776% | |
| 2025-12-15 | 19.92 | 20.08 | 19.65 | 19.68 | -0.102% | 4,883 | -15.904% | |
| 2025-12-12 | 19.68 | 19.91 | 19.57 | 19.70 | +1.442% | 5,404 | -15.990% | |
| 2025-12-11 | 19.57 | 19.80 | 19.42 | 19.42 | +0.444% | 4,204 | -14.779% | |
| 2025-12-10 | 19.44 | 19.53 | 19.33 | 19.33 | -0.340% | 1,281 | -14.400% | |
| 2025-12-09 | 19.40 | 19.40 | 19.40 | 19.40 | -1.573% | 235 | -14.691% | |
| 2025-12-08 | 19.96 | 19.96 | 19.71 | 19.71 | -0.705% | 3,224 | -16.032% | |
| 2025-12-05 | 19.02 | 19.85 | 19.02 | 19.85 | +3.439% | 6,444 | -16.625% | |
| 2025-12-03 | 19.68 | 19.68 | 19.19 | 19.19 | +0.209% | 447 | -13.757% | |
| 2025-12-02 | 19.36 | 19.76 | 19.15 | 19.15 | +0.631% | 3,140 | -13.577% | |
| 2025-12-01 | 19.39 | 19.39 | 19.02 | 19.03 | -0.885% | 4,042 | -13.032% | |
| 2025-11-28 | 18.83 | 19.20 | 18.83 | 19.20 | 0.000% | 466 | -13.802% | Div $0.313 |
| 2025-11-26 | 19.20 | 19.20 | 19.20 | 19.20 | +3.060% | 505 | -13.802% | |
| 2025-11-25 | 19.02 | 19.50 | 18.63 | 18.63 | -4.900% | 1,245 | -11.165% | |
| 2025-11-24 | 19.18 | 19.59 | 18.61 | 19.59 | +3.651% | 2,360 | -15.518% | |
| 2025-11-21 | 19.18 | 19.18 | 18.90 | 18.90 | +1.015% | 721 | -12.434% | |
| 2025-11-20 | 19.56 | 19.56 | 18.71 | 18.71 | -5.074% | 1,128 | -11.545% | |
| 2025-11-19 | 19.63 | 20.29 | 19.62 | 19.71 | +0.459% | 1,480 | -16.032% | |
| 2025-11-18 | 19.75 | 19.75 | 19.50 | 19.62 | -1.208% | 4,932 | -15.647% | |
| 2025-11-17 | 20.14 | 20.22 | 19.86 | 19.86 | -1.390% | 6,477 | -16.667% | |
| 2025-11-14 | 20.24 | 20.25 | 20.13 | 20.14 | -0.641% | 2,526 | -17.825% | |
| 2025-11-13 | 20.14 | 20.27 | 20.14 | 20.27 | +0.695% | 1,740 | -18.352% | |
| 2025-11-12 | 20.38 | 20.43 | 20.13 | 20.13 | -0.593% | 5,538 | -17.784% | |
| 2025-11-11 | 20.23 | 20.25 | 20.13 | 20.25 | -0.735% | 2,647 | -18.272% | |
| 2025-11-10 | 20.25 | 20.40 | 20.10 | 20.40 | +0.741% | 3,829 | -18.873% | |
| 2025-11-07 | 20.25 | 20.25 | 20.25 | 20.25 | 0.000% | 737 | -18.272% | |
| 2025-11-06 | 20.15 | 20.25 | 20.15 | 20.25 | +0.546% | 339 | -18.272% | |
| 2025-11-05 | 20.10 | 20.26 | 20.10 | 20.14 | -0.297% | 4,635 | -17.825% | |
| 2025-11-04 | 20.20 | 20.25 | 20.10 | 20.20 | +0.298% | 1,118 | -18.069% | |
| 2025-11-03 | 20.05 | 20.21 | 20.05 | 20.14 | -0.297% | 1,104 | -17.825% | |
| 2025-10-30 | 20.75 | 20.75 | 20.10 | 20.20 | -0.980% | 4,775 | -18.069% | |
| 2025-10-29 | 20.50 | 20.50 | 20.35 | 20.40 | -0.196% | 1,034 | -18.873% | |
| 2025-10-28 | 20.43 | 20.50 | 20.30 | 20.44 | +0.492% | 2,404 | -19.031% | |
| 2025-10-27 | 20.60 | 20.81 | 20.34 | 20.34 | +0.643% | 4,756 | -18.633% | |
| 2025-10-24 | 20.33 | 20.33 | 20.05 | 20.21 | -0.590% | 2,262 | -18.110% | |
| 2025-10-23 | 20.00 | 20.33 | 19.80 | 20.33 | +3.304% | 4,412 | -18.593% | |
| 2025-10-22 | 19.79 | 19.79 | 19.68 | 19.68 | -0.564% | 670 | -15.904% | |
| 2025-10-21 | 20.08 | 20.12 | 19.79 | 19.79 | -0.795% | 1,722 | -16.378% | |
| 2025-10-20 | 20.05 | 20.12 | 19.95 | 19.95 | -0.449% | 1,581 | -17.043% | |
| 2025-10-17 | 19.98 | 20.11 | 19.84 | 20.04 | +0.957% | 1,414 | -17.415% | |
| 2025-10-16 | 20.13 | 20.13 | 19.73 | 19.85 | -1.145% | 8,806 | -16.625% | |
| 2025-10-15 | 20.20 | 20.20 | 20.08 | 20.08 | +0.350% | 1,357 | -17.580% | |
| 2025-10-14 | 20.20 | 20.20 | 20.01 | 20.01 | -0.000% | 894 | -17.291% | |
| 2025-10-13 | 20.30 | 20.30 | 20.01 | 20.01 | -0.842% | 2,221 | -17.292% | |
| 2025-10-10 | 20.20 | 20.20 | 20.18 | 20.18 | -0.355% | 1,128 | -17.989% | |
| 2025-10-09 | 20.43 | 20.43 | 20.25 | 20.25 | -1.210% | 3,439 | -18.280% | |
| 2025-10-07 | 20.47 | 20.50 | 20.35 | 20.50 | +0.638% | 600 | -19.268% | |
| 2025-10-06 | 20.25 | 20.38 | 20.25 | 20.37 | -0.098% | 1,178 | -18.753% | |
| 2025-10-02 | 20.43 | 20.43 | 20.33 | 20.39 | -1.019% | 921 | -18.833% | |
| 2025-10-01 | 20.47 | 20.60 | 20.47 | 20.60 | -0.005% | 732 | -19.660% | |
| 2025-09-30 | 20.47 | 20.60 | 20.41 | 20.60 | +0.005% | 2,083 | -19.664% | |
| 2025-09-29 | 20.25 | 20.60 | 20.25 | 20.60 | +0.980% | 1,728 | -19.660% | |
| 2025-09-26 | 20.40 | 20.40 | 20.40 | 20.40 | -0.196% | 209 | -18.873% | |
| 2025-09-25 | 20.89 | 20.89 | 20.40 | 20.44 | -2.060% | 904 | -19.031% | |
| 2025-09-24 | 20.50 | 20.87 | 20.40 | 20.87 | +0.919% | 502 | -20.700% | |
| 2025-09-23 | 20.50 | 20.68 | 20.40 | 20.68 | 0.000% | 1,548 | -19.971% | |
| 2025-09-22 | 20.60 | 20.68 | 20.60 | 20.68 | +1.373% | 1,117 | -19.971% | |
| 2025-09-19 | 20.41 | 20.50 | 20.40 | 20.40 | -1.354% | 2,002 | -18.873% | |
| 2025-09-18 | 20.50 | 20.91 | 20.50 | 20.68 | +1.522% | 3,312 | -19.971% | |
| 2025-09-17 | 20.50 | 20.75 | 20.37 | 20.37 | -2.722% | 1,370 | -18.753% | |
| 2025-09-16 | 20.88 | 20.95 | 20.75 | 20.94 | +1.595% | 2,016 | -20.965% | |
| 2025-09-15 | 20.72 | 20.72 | 20.34 | 20.61 | +1.035% | 744 | -19.704% | |
| 2025-09-12 | 20.47 | 20.59 | 20.35 | 20.40 | -1.067% | 1,697 | -18.873% | |
| 2025-09-11 | 20.28 | 20.62 | 20.28 | 20.62 | +1.277% | 1,121 | -19.738% | |
| 2025-09-10 | 20.24 | 20.36 | 20.24 | 20.36 | -0.489% | 2,716 | -18.713% | |
| 2025-09-09 | 20.55 | 20.74 | 20.18 | 20.46 | -2.152% | 6,190 | -19.110% | |
| 2025-09-08 | 20.46 | 20.94 | 20.46 | 20.91 | +0.941% | 3,980 | -20.851% | |
| 2025-09-05 | 20.47 | 20.71 | 20.47 | 20.71 | +1.296% | 965 | -20.106% | |
| 2025-09-04 | 20.40 | 20.46 | 20.40 | 20.45 | +0.049% | 504 | -19.071% | |
| 2025-09-03 | 19.99 | 20.76 | 19.98 | 20.44 | +0.196% | 4,706 | -19.031% | |
| 2025-09-02 | 20.36 | 20.43 | 20.18 | 20.40 | -0.548% | 3,079 | -18.873% | |
| 2025-08-29 | 20.35 | 20.65 | 20.35 | 20.51 | -1.240% | 1,450 | -19.317% | Div $0.313 |
| 2025-08-28 | 20.73 | 20.90 | 20.73 | 20.77 | -0.622% | 2,814 | -20.318% | |
| 2025-08-27 | 20.57 | 20.94 | 20.57 | 20.90 | +0.617% | 11,008 | -20.813% | |
| 2025-08-26 | 20.86 | 20.94 | 20.76 | 20.77 | +0.202% | 2,450 | -20.325% | |
| 2025-08-25 | 20.69 | 20.82 | 20.69 | 20.73 | -0.432% | 1,785 | -20.164% | |
| 2025-08-22 | 20.75 | 20.84 | 20.56 | 20.82 | +1.314% | 1,139 | -20.509% | |
| 2025-08-21 | 20.79 | 20.79 | 20.55 | 20.55 | -0.330% | 928 | -19.465% | |
| 2025-08-20 | 20.79 | 20.79 | 20.58 | 20.62 | +0.576% | 3,410 | -19.731% | |
| 2025-08-19 | 20.57 | 20.74 | 20.50 | 20.50 | +0.698% | 2,102 | -19.269% | |
| 2025-08-15 | 20.50 | 20.74 | 20.36 | 20.36 | -0.693% | 2,534 | -18.705% | |
| 2025-08-14 | 20.31 | 20.50 | 20.31 | 20.50 | -0.173% | 2,724 | -19.268% | |
| 2025-08-13 | 20.29 | 20.54 | 20.29 | 20.54 | +0.746% | 1,134 | -19.408% | |
| 2025-08-12 | 20.04 | 20.38 | 20.04 | 20.38 | +0.510% | 880 | -18.807% | |
| 2025-08-11 | 20.27 | 20.28 | 20.04 | 20.28 | +0.247% | 3,939 | -18.393% | |
| 2025-08-08 | 20.23 | 20.23 | 20.23 | 20.23 | +0.347% | 248 | -18.191% | |
| 2025-08-07 | 20.16 | 20.16 | 20.16 | 20.16 | -0.836% | 521 | -17.907% | |
| 2025-08-06 | 20.33 | 20.33 | 20.29 | 20.33 | +0.793% | 706 | -18.593% | |
| 2025-08-05 | 20.15 | 20.17 | 20.15 | 20.17 | +0.099% | 756 | -17.947% | |
| 2025-08-04 | 20.33 | 20.33 | 19.98 | 20.15 | +0.700% | 1,135 | -17.866% | |
| 2025-08-01 | 20.28 | 20.33 | 20.00 | 20.01 | -0.100% | 9,040 | -17.291% | |
| 2025-07-31 | 20.20 | 20.20 | 20.03 | 20.03 | -0.652% | 2,185 | -17.374% | |
| 2025-07-30 | 20.16 | 20.16 | 20.16 | 20.16 | +0.156% | 721 | -17.913% | |
| 2025-07-29 | 20.17 | 20.27 | 20.13 | 20.13 | -0.000% | 861 | -17.784% | |
| 2025-07-28 | 20.22 | 20.32 | 20.13 | 20.13 | +0.025% | 1,357 | -17.785% | |
| 2025-07-25 | 20.47 | 20.71 | 20.13 | 20.13 | -1.829% | 4,577 | -17.764% | |
| 2025-07-24 | 20.21 | 20.50 | 19.91 | 20.50 | +1.506% | 2,231 | -19.268% | |
| 2025-07-23 | 20.19 | 20.23 | 20.05 | 20.20 | +0.777% | 992 | -18.052% | |
| 2025-07-22 | 20.15 | 20.28 | 20.04 | 20.04 | -0.447% | 744 | -17.415% | |
| 2025-07-21 | 20.13 | 20.13 | 20.13 | 20.13 | 0.000% | 139 | -17.784% | |
| 2025-07-18 | 20.15 | 20.15 | 20.12 | 20.13 | +1.615% | 944 | -17.784% | |
| 2025-07-17 | 19.31 | 20.10 | 18.55 | 19.81 | -1.197% | 8,414 | -16.456% | |
| 2025-07-16 | 20.30 | 20.30 | 20.00 | 20.05 | -0.792% | 1,670 | -17.456% | |
| 2025-07-15 | 20.30 | 20.55 | 20.21 | 20.21 | -1.893% | 676 | -18.110% | |
| 2025-07-14 | 20.69 | 20.69 | 20.60 | 20.60 | -0.675% | 2,852 | -19.660% | |
| 2025-07-11 | 20.45 | 20.74 | 20.45 | 20.74 | +2.167% | 2,842 | -20.203% | |
| 2025-07-10 | 20.30 | 20.30 | 20.30 | 20.30 | -0.825% | 460 | -18.473% | |
| 2025-07-09 | 20.49 | 20.49 | 20.47 | 20.47 | +0.906% | 1,519 | -19.145% | |
| 2025-07-08 | 20.26 | 20.29 | 20.10 | 20.29 | -0.564% | 1,415 | -18.413% | |
| 2025-07-07 | 20.13 | 20.49 | 20.13 | 20.40 | +0.493% | 2,925 | -18.873% | |
| 2025-07-03 | 20.30 | 20.30 | 20.30 | 20.30 | +1.020% | 294 | -18.473% | |
| 2025-07-02 | 20.09 | 20.09 | 20.09 | 20.09 | +0.727% | 1,307 | -17.641% | |
| 2025-07-01 | 19.95 | 19.95 | 19.95 | 19.95 | +1.269% | 1,162 | -17.043% | |
| 2025-06-30 | 19.95 | 19.95 | 19.70 | 19.70 | -0.411% | 209 | -15.990% | |
| 2025-06-27 | 19.78 | 19.78 | 19.78 | 19.78 | +0.108% | 330 | -16.335% | |
| 2025-06-25 | 19.95 | 19.95 | 19.72 | 19.76 | +0.051% | 515 | -16.245% | |
| 2025-06-24 | 19.48 | 19.75 | 19.48 | 19.75 | +1.023% | 1,986 | -16.203% | |
| 2025-06-23 | 19.65 | 19.65 | 19.55 | 19.55 | -0.128% | 1,934 | -15.345% | |
| 2025-06-20 | 19.54 | 19.77 | 19.54 | 19.57 | +1.215% | 2,876 | -15.453% | |
| 2025-06-18 | 19.20 | 19.35 | 19.20 | 19.34 | +2.328% | 622 | -14.426% | |
| 2025-06-17 | 18.90 | 18.90 | 18.90 | 18.90 | -1.563% | 241 | -12.434% | |
| 2025-06-16 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 385 | -13.802% | |
| 2025-06-13 | 19.20 | 19.20 | 19.20 | 19.20 | +0.052% | 324 | -13.802% | |
| 2025-06-12 | 19.19 | 19.19 | 19.05 | 19.19 | 0.000% | 391 | -13.757% | |
| 2025-06-11 | 19.02 | 19.19 | 18.90 | 19.19 | +0.325% | 2,548 | -13.757% | |
| 2025-06-10 | 19.50 | 19.50 | 19.13 | 19.13 | -2.409% | 6,678 | -13.477% | |
| 2025-06-09 | 19.60 | 19.60 | 19.60 | 19.60 | +1.501% | 465 | -15.561% | |
| 2025-06-06 | 19.60 | 19.75 | 19.22 | 19.31 | +0.114% | 1,118 | -14.293% | |
| 2025-06-05 | 19.40 | 19.40 | 19.29 | 19.29 | -0.320% | 2,087 | -14.195% | |
| 2025-06-03 | 18.87 | 19.35 | 18.87 | 19.35 | +3.004% | 1,316 | -14.470% | |
| 2025-06-02 | 19.47 | 19.47 | 18.79 | 18.79 | -3.422% | 992 | -11.901% | |
| 2025-05-30 | 19.08 | 19.60 | 19.08 | 19.45 | +0.260% | 2,078 | -14.915% | Div $0.313 |
| 2025-05-29 | 19.39 | 19.58 | 19.39 | 19.40 | -0.253% | 1,447 | -14.694% | |
| 2025-05-28 | 19.18 | 19.59 | 19.18 | 19.45 | +0.829% | 2,039 | -14.910% | |
| 2025-05-27 | 19.56 | 19.56 | 19.20 | 19.29 | +0.135% | 608 | -14.204% | |
| 2025-05-23 | 19.10 | 19.26 | 19.05 | 19.26 | +1.123% | 1,961 | -14.088% | |
| 2025-05-22 | 19.51 | 19.51 | 19.05 | 19.05 | -2.308% | 2,883 | -13.123% | |
| 2025-05-21 | 19.50 | 19.50 | 19.50 | 19.50 | -0.510% | 319 | -15.128% | |
| 2025-05-20 | 19.35 | 19.60 | 19.35 | 19.60 | +2.564% | 1,656 | -15.561% | |
| 2025-05-19 | 19.80 | 19.80 | 18.97 | 19.11 | -2.649% | 4,934 | -13.396% | |
| 2025-05-16 | 19.50 | 19.63 | 19.25 | 19.63 | +0.358% | 3,762 | -15.690% | |
| 2025-05-15 | 19.29 | 19.56 | 18.97 | 19.56 | +1.505% | 3,135 | -15.389% | |
| 2025-05-14 | 18.96 | 19.27 | 18.96 | 19.27 | +0.312% | 2,603 | -14.115% | |
| 2025-05-13 | 19.21 | 19.21 | 19.21 | 19.21 | -0.208% | 228 | -13.847% | |
| 2025-05-12 | 19.00 | 19.25 | 19.00 | 19.25 | +3.495% | 785 | -14.026% | |
| 2025-05-09 | 19.20 | 19.20 | 18.60 | 18.60 | +0.868% | 683 | -11.022% | |
| 2025-05-08 | 18.99 | 18.99 | 18.44 | 18.44 | +0.326% | 2,200 | -10.249% | |
| 2025-05-07 | 18.98 | 18.98 | 18.38 | 18.38 | -0.109% | 1,454 | -9.956% | |
| 2025-05-06 | 18.45 | 18.93 | 18.27 | 18.40 | -0.862% | 2,926 | -10.054% | |
| 2025-05-05 | 18.56 | 18.56 | 18.56 | 18.56 | 0.000% | 301 | -10.830% | |
| 2025-05-02 | 19.00 | 19.00 | 18.56 | 18.56 | -0.108% | 308 | -10.830% | |
| 2025-05-01 | 18.47 | 19.44 | 18.25 | 18.58 | +2.612% | 1,838 | -10.926% | |
| 2025-04-30 | 18.11 | 18.11 | 18.11 | 18.11 | -3.789% | 639 | -8.599% | |
| 2025-04-29 | 18.79 | 18.82 | 18.79 | 18.82 | +0.966% | 681 | -12.062% | |
| 2025-04-28 | 19.22 | 19.38 | 18.64 | 18.64 | +0.539% | 4,128 | -11.212% | |
| 2025-04-25 | 18.41 | 18.70 | 18.41 | 18.54 | -1.120% | 3,027 | -10.734% | |
| 2025-04-24 | 17.70 | 18.75 | 17.70 | 18.75 | +2.909% | 2,911 | -11.733% | |
| 2025-04-23 | 18.00 | 18.22 | 17.81 | 18.22 | +1.504% | 15,029 | -9.166% | |
| 2025-04-22 | 17.90 | 18.00 | 17.86 | 17.95 | +1.873% | 5,325 | -7.799% | |
| 2025-04-21 | 17.64 | 17.74 | 17.60 | 17.62 | -0.296% | 6,183 | -6.073% | |
| 2025-04-17 | 17.67 | 17.67 | 17.67 | 17.67 | +0.985% | 192 | -6.351% | |
| 2025-04-16 | 17.70 | 17.70 | 17.50 | 17.50 | -0.114% | 879 | -5.429% | |
| 2025-04-15 | 17.70 | 17.72 | 17.52 | 17.52 | +1.155% | 3,314 | -5.537% | |
| 2025-04-14 | 17.20 | 17.71 | 17.20 | 17.32 | -0.517% | 1,905 | -4.446% | |
| 2025-04-11 | 17.38 | 17.41 | 17.20 | 17.41 | +0.346% | 4,977 | -4.940% | |
| 2025-04-10 | 17.49 | 17.58 | 17.25 | 17.35 | -0.345% | 2,395 | -4.611% | |
| 2025-04-09 | 17.43 | 17.43 | 17.37 | 17.41 | +0.346% | 4,028 | -4.940% | |
| 2025-04-08 | 17.92 | 17.92 | 17.35 | 17.35 | -1.420% | 2,761 | -4.611% | |
| 2025-04-07 | 17.60 | 17.69 | 17.60 | 17.60 | -0.789% | 5,181 | -5.966% | |
| 2025-04-04 | 18.20 | 18.25 | 17.72 | 17.74 | -3.796% | 8,737 | -6.708% | |
| 2025-04-03 | 18.64 | 18.66 | 18.21 | 18.44 | -1.183% | 8,503 | -10.249% | |
| 2025-04-02 | 18.75 | 18.75 | 18.66 | 18.66 | -1.004% | 1,213 | -11.311% | |
| 2025-04-01 | 18.68 | 18.91 | 18.68 | 18.85 | +0.578% | 2,082 | -12.202% | |
| 2025-03-31 | 18.74 | 18.74 | 18.74 | 18.74 | -0.364% | 149 | -11.694% | |
| 2025-03-28 | 18.80 | 18.81 | 18.80 | 18.81 | +0.213% | 1,271 | -12.015% | |
| 2025-03-27 | 18.70 | 18.80 | 18.60 | 18.77 | +0.348% | 3,990 | -11.827% | |
| 2025-03-26 | 18.75 | 18.81 | 18.61 | 18.70 | -0.505% | 3,045 | -11.521% | |
| 2025-03-25 | 18.71 | 18.80 | 18.71 | 18.80 | +0.106% | 1,710 | -11.968% | |
| 2025-03-24 | 18.86 | 18.86 | 18.67 | 18.78 | -0.318% | 2,689 | -11.874% | |
| 2025-03-20 | 18.96 | 18.96 | 18.84 | 18.84 | +0.534% | 366 | -12.155% | |
| 2025-03-19 | 18.77 | 18.78 | 18.74 | 18.74 | -0.023% | 1,173 | -11.686% | |
| 2025-03-18 | 18.87 | 18.96 | 18.74 | 18.74 | -0.666% | 3,633 | -11.706% | |
| 2025-03-17 | 18.91 | 18.98 | 18.87 | 18.87 | +0.319% | 775 | -12.295% | |
| 2025-03-14 | 18.81 | 18.81 | 18.81 | 18.81 | -0.424% | 302 | -12.015% | |
| 2025-03-13 | 18.92 | 18.95 | 18.65 | 18.89 | -0.159% | 5,857 | -12.388% | |
| 2025-03-12 | 18.79 | 18.92 | 18.79 | 18.92 | +0.265% | 3,866 | -12.526% | |
| 2025-03-11 | 18.90 | 18.90 | 18.77 | 18.87 | +1.452% | 1,158 | -12.295% | |
| 2025-03-10 | 18.86 | 18.86 | 18.60 | 18.60 | -1.379% | 6,074 | -11.022% | |
| 2025-03-07 | 19.10 | 19.33 | 18.86 | 18.86 | -1.257% | 9,705 | -12.248% | |
| 2025-03-06 | 19.42 | 19.42 | 19.10 | 19.10 | -0.573% | 1,316 | -13.351% | |
| 2025-03-05 | 19.42 | 19.42 | 19.21 | 19.21 | -0.518% | 1,179 | -13.847% | |
| 2025-03-04 | 19.44 | 19.44 | 19.31 | 19.31 | -0.566% | 1,057 | -14.293% | |
| 2025-03-03 | 19.45 | 19.45 | 19.06 | 19.42 | -0.410% | 5,900 | -14.779% | |
| 2025-02-28 | 19.42 | 19.50 | 19.42 | 19.50 | -0.915% | 1,521 | -15.128% | Div $0.313 |
| 2025-02-27 | 19.58 | 19.69 | 19.58 | 19.68 | 0.000% | 1,161 | -15.904% |