MBINL
Merchants Bancorp Depositary Shares, Each Representing a 1/40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock, without par value
stockNASDAQ
At CloseOct 2, 2026 9:32:25 AM EDT
23.40USD+1.299%(+0.30)13,663
MBINL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.07 | 23.89 | 22.98 | 23.09 | +0.174% | 13,664 | 0.000% | |
| 2026-10-01 | 22.92 | 23.62 | 22.75 | 23.05 | +0.611% | 39,550 | +0.174% | |
| 2026-09-30 | 23.41 | 23.50 | 22.76 | 22.91 | -1.505% | 190,652 | +0.786% | |
| 2026-09-29 | 23.30 | 23.50 | 23.24 | 23.26 | -0.086% | 44,364 | -0.731% | |
| 2026-09-28 | 23.63 | 23.85 | 23.25 | 23.28 | -1.564% | 23,112 | -0.816% | |
| 2026-09-25 | 23.90 | 24.10 | 23.60 | 23.65 | -1.046% | 12,780 | -2.368% | |
| 2026-09-24 | 24.25 | 24.25 | 23.81 | 23.90 | -1.035% | 27,989 | -3.389% | |
| 2026-09-23 | 24.28 | 24.30 | 24.11 | 24.15 | -0.124% | 9,643 | -4.389% | |
| 2026-09-22 | 24.27 | 24.39 | 24.18 | 24.18 | -0.165% | 14,760 | -4.508% | |
| 2026-09-21 | 24.36 | 24.44 | 24.09 | 24.22 | -0.534% | 20,492 | -4.665% | |
| 2026-09-18 | 24.33 | 24.48 | 24.33 | 24.35 | -0.572% | 14,335 | -5.175% | |
| 2026-09-17 | 24.41 | 24.56 | 24.30 | 24.49 | -0.224% | 22,913 | -5.717% | |
| 2026-09-16 | 24.48 | 24.57 | 24.43 | 24.55 | +0.697% | 8,282 | -5.928% | |
| 2026-09-15 | 24.45 | 24.48 | 24.24 | 24.38 | -1.951% | 15,264 | -5.272% | Div $0.476 |
| 2026-09-14 | 24.83 | 24.89 | 24.73 | 24.86 | +0.444% | 7,216 | -7.119% | |
| 2026-09-11 | 24.90 | 24.90 | 24.71 | 24.75 | -0.402% | 12,223 | -6.707% | |
| 2026-09-10 | 24.82 | 24.95 | 24.82 | 24.85 | -0.040% | 10,255 | -7.082% | |
| 2026-09-09 | 25.00 | 25.00 | 24.83 | 24.86 | -0.241% | 9,175 | -7.120% | |
| 2026-09-08 | 24.92 | 24.99 | 24.92 | 24.92 | -0.100% | 5,644 | -7.343% | |
| 2026-09-04 | 24.98 | 25.05 | 24.91 | 24.95 | +0.100% | 5,826 | -7.436% | |
| 2026-09-03 | 25.09 | 25.09 | 24.92 | 24.92 | -0.320% | 16,228 | -7.343% | |
| 2026-09-02 | 25.01 | 25.02 | 24.92 | 25.00 | -0.279% | 7,024 | -7.640% | |
| 2026-09-01 | 25.05 | 25.10 | 24.96 | 25.07 | -0.080% | 24,782 | -7.898% | |
| 2026-08-31 | 25.02 | 25.09 | 25.00 | 25.09 | +0.180% | 7,848 | -7.971% | |
| 2026-08-28 | 25.00 | 25.08 | 25.00 | 25.05 | +0.180% | 7,476 | -7.806% | |
| 2026-08-27 | 25.05 | 25.08 | 25.00 | 25.00 | -0.180% | 15,723 | -7.640% | |
| 2026-08-26 | 25.06 | 25.06 | 25.03 | 25.05 | +0.020% | 10,320 | -7.806% | |
| 2026-08-25 | 25.00 | 25.05 | 24.98 | 25.04 | +0.160% | 12,094 | -7.788% | |
| 2026-08-24 | 24.98 | 25.00 | 24.98 | 25.00 | -0.117% | 9,224 | -7.640% | |
| 2026-08-21 | 25.00 | 25.05 | 25.00 | 25.03 | +0.077% | 3,457 | -7.748% | |
| 2026-08-20 | 24.99 | 25.02 | 24.99 | 25.01 | +0.080% | 8,993 | -7.677% | |
| 2026-08-19 | 24.97 | 24.99 | 24.91 | 24.99 | +0.160% | 15,020 | -7.603% | |
| 2026-08-18 | 24.98 | 24.98 | 24.82 | 24.95 | +0.402% | 14,765 | -7.455% | |
| 2026-08-17 | 24.88 | 24.90 | 24.83 | 24.85 | -0.121% | 8,293 | -7.082% | |
| 2026-08-14 | 24.88 | 24.89 | 24.82 | 24.88 | +0.096% | 9,291 | -7.195% | |
| 2026-08-13 | 24.88 | 24.90 | 24.81 | 24.86 | +0.025% | 6,198 | -7.105% | |
| 2026-08-12 | 24.89 | 24.89 | 24.80 | 24.85 | -0.141% | 7,779 | -7.082% | |
| 2026-08-11 | 24.83 | 24.92 | 24.75 | 24.89 | +0.060% | 8,701 | -7.213% | |
| 2026-08-10 | 24.83 | 24.97 | 24.83 | 24.87 | -0.321% | 6,371 | -7.157% | |
| 2026-08-07 | 24.97 | 24.97 | 24.91 | 24.95 | -0.120% | 6,424 | -7.455% | |
| 2026-08-06 | 24.95 | 24.99 | 24.84 | 24.98 | +0.564% | 9,867 | -7.566% | |
| 2026-08-05 | 24.85 | 24.91 | 24.83 | 24.84 | -0.121% | 9,817 | -7.045% | |
| 2026-08-04 | 24.83 | 24.99 | 24.83 | 24.87 | +0.020% | 7,380 | -7.157% | |
| 2026-08-03 | 24.93 | 24.96 | 24.78 | 24.86 | -0.381% | 22,691 | -7.139% | |
| 2026-07-31 | 24.93 | 24.96 | 24.91 | 24.96 | +0.161% | 17,428 | -7.492% | |
| 2026-07-30 | 24.85 | 24.95 | 24.85 | 24.92 | -0.072% | 8,044 | -7.343% | |
| 2026-07-29 | 24.91 | 24.94 | 24.89 | 24.94 | +0.092% | 6,696 | -7.410% | |
| 2026-07-28 | 24.90 | 24.95 | 24.90 | 24.91 | +0.263% | 4,317 | -7.325% | |
| 2026-07-27 | 24.91 | 24.95 | 24.75 | 24.85 | +0.140% | 3,239 | -7.081% | |
| 2026-07-24 | 24.71 | 24.84 | 24.71 | 24.82 | +0.102% | 9,398 | -6.951% | |
| 2026-07-23 | 24.79 | 24.80 | 24.66 | 24.79 | -0.001% | 10,128 | -6.857% | |
| 2026-07-22 | 24.81 | 24.81 | 24.71 | 24.79 | -0.076% | 4,348 | -6.858% | |
| 2026-07-21 | 24.66 | 24.87 | 24.66 | 24.81 | +0.644% | 9,630 | -6.928% | |
| 2026-07-20 | 24.88 | 24.88 | 24.65 | 24.65 | -0.404% | 15,428 | -6.329% | |
| 2026-07-17 | 24.88 | 24.92 | 24.69 | 24.75 | -0.202% | 5,563 | -6.707% | |
| 2026-07-16 | 24.95 | 24.95 | 24.71 | 24.80 | -0.760% | 19,628 | -6.895% | |
| 2026-07-15 | 24.95 | 24.99 | 24.92 | 24.99 | +0.160% | 9,809 | -7.603% | |
| 2026-07-14 | 24.92 | 24.96 | 24.82 | 24.95 | +0.645% | 11,245 | -7.455% | |
| 2026-07-13 | 24.93 | 24.93 | 24.77 | 24.79 | -0.442% | 11,199 | -6.858% | |
| 2026-07-10 | 24.93 | 24.93 | 24.81 | 24.90 | 0.000% | 12,613 | -7.269% | |
| 2026-07-09 | 24.79 | 24.94 | 24.79 | 24.90 | 0.000% | 3,919 | -7.269% | |
| 2026-07-08 | 24.87 | 24.95 | 24.76 | 24.90 | +0.201% | 23,593 | -7.269% | |
| 2026-07-07 | 24.88 | 24.90 | 24.55 | 24.85 | -0.281% | 15,878 | -7.082% | |
| 2026-07-06 | 24.81 | 24.96 | 24.70 | 24.92 | +0.443% | 31,339 | -7.343% | |
| 2026-07-02 | 24.71 | 24.84 | 24.71 | 24.81 | +0.567% | 5,767 | -6.933% | |
| 2026-07-01 | 24.44 | 24.72 | 24.44 | 24.67 | +1.231% | 8,231 | -6.405% | |
| 2026-06-30 | 24.52 | 24.75 | 24.37 | 24.37 | -0.935% | 91,533 | -5.252% | |
| 2026-06-29 | 24.95 | 24.95 | 24.41 | 24.60 | +0.819% | 11,312 | -6.138% | |
| 2026-06-26 | 24.26 | 24.60 | 24.25 | 24.40 | +0.536% | 32,184 | -5.369% | |
| 2026-06-25 | 24.58 | 24.77 | 24.25 | 24.27 | -0.492% | 35,739 | -4.862% | |
| 2026-06-24 | 24.62 | 24.88 | 24.32 | 24.39 | -0.490% | 22,010 | -5.330% | |
| 2026-06-23 | 24.84 | 24.91 | 24.51 | 24.51 | -1.010% | 41,849 | -5.794% | |
| 2026-06-22 | 24.90 | 24.95 | 24.75 | 24.76 | -0.161% | 18,868 | -6.745% | |
| 2026-06-18 | 25.00 | 25.00 | 24.70 | 24.80 | -0.422% | 30,654 | -6.895% | |
| 2026-06-17 | 24.75 | 24.98 | 24.73 | 24.91 | +0.748% | 11,799 | -7.288% | |
| 2026-06-16 | 24.61 | 24.75 | 24.60 | 24.72 | +0.611% | 12,995 | -6.594% | |
| 2026-06-15 | 24.48 | 24.65 | 24.44 | 24.57 | -0.526% | 10,972 | -6.024% | Div $0.476 |
| 2026-06-12 | 24.73 | 24.99 | 24.70 | 24.70 | -0.081% | 8,444 | -6.518% | |
| 2026-06-11 | 24.98 | 25.00 | 24.66 | 24.72 | -0.603% | 26,959 | -6.594% | |
| 2026-06-10 | 24.87 | 25.00 | 24.87 | 24.87 | -0.241% | 9,666 | -7.157% | |
| 2026-06-09 | 24.90 | 25.00 | 24.90 | 24.93 | -0.160% | 16,785 | -7.381% | |
| 2026-06-08 | 24.95 | 24.98 | 24.92 | 24.97 | +0.080% | 11,279 | -7.529% | |
| 2026-06-05 | 25.00 | 25.00 | 24.91 | 24.95 | -0.359% | 10,380 | -7.455% | |
| 2026-06-04 | 25.02 | 25.04 | 24.97 | 25.04 | +0.240% | 21,225 | -7.788% | |
| 2026-06-03 | 24.90 | 25.02 | 24.90 | 24.98 | +0.120% | 5,722 | -7.566% | |
| 2026-06-02 | 25.04 | 25.04 | 24.87 | 24.95 | 0.000% | 11,043 | -7.455% | |
| 2026-06-01 | 24.90 | 25.01 | 24.90 | 24.95 | +0.890% | 25,278 | -7.455% | |
| 2026-05-29 | 24.96 | 25.01 | 24.73 | 24.73 | -0.921% | 48,524 | -6.632% | |
| 2026-05-28 | 24.91 | 24.96 | 24.85 | 24.96 | +0.201% | 43,241 | -7.492% | |
| 2026-05-27 | 24.93 | 24.94 | 24.80 | 24.91 | +0.041% | 18,539 | -7.306% | |
| 2026-05-26 | 24.92 | 24.94 | 24.87 | 24.90 | +0.188% | 23,947 | -7.269% | |
| 2026-05-22 | 24.90 | 24.90 | 24.85 | 24.85 | -0.268% | 2,726 | -7.094% | |
| 2026-05-21 | 24.82 | 24.92 | 24.75 | 24.92 | +0.080% | 15,976 | -7.343% | |
| 2026-05-20 | 25.03 | 25.03 | 24.81 | 24.90 | +0.201% | 20,655 | -7.269% | |
| 2026-05-19 | 24.81 | 24.91 | 24.78 | 24.85 | -0.161% | 32,684 | -7.082% | |
| 2026-05-18 | 24.87 | 25.00 | 24.81 | 24.89 | +0.080% | 14,374 | -7.232% | |
| 2026-05-15 | 24.82 | 24.87 | 24.71 | 24.87 | +0.201% | 30,309 | -7.157% | |
| 2026-05-14 | 24.78 | 24.83 | 24.78 | 24.82 | +0.081% | 10,929 | -6.970% | |
| 2026-05-13 | 24.75 | 24.83 | 24.75 | 24.80 | +0.283% | 13,324 | -6.895% | |
| 2026-05-12 | 24.76 | 24.84 | 24.66 | 24.73 | -0.121% | 11,291 | -6.632% | |
| 2026-05-11 | 24.73 | 24.76 | 24.70 | 24.76 | +0.121% | 14,374 | -6.745% | |
| 2026-05-08 | 24.63 | 24.79 | 24.63 | 24.73 | +0.121% | 9,707 | -6.632% | |
| 2026-05-07 | 24.62 | 24.70 | 24.61 | 24.70 | +0.284% | 14,968 | -6.518% | |
| 2026-05-06 | 24.57 | 24.64 | 24.55 | 24.63 | +0.326% | 12,373 | -6.253% | |
| 2026-05-05 | 24.49 | 24.59 | 24.36 | 24.55 | +0.204% | 25,440 | -5.947% | |
| 2026-05-04 | 24.19 | 24.50 | 24.13 | 24.50 | +1.156% | 39,652 | -5.755% | |
| 2026-05-01 | 24.27 | 24.48 | 23.82 | 24.22 | +0.581% | 39,476 | -4.666% | |
| 2026-04-30 | 24.32 | 24.35 | 24.07 | 24.08 | -0.166% | 62,243 | -4.111% | |
| 2026-04-29 | 24.21 | 24.21 | 24.07 | 24.12 | 0.000% | 17,075 | -4.270% | |
| 2026-04-28 | 24.14 | 24.18 | 24.06 | 24.12 | -0.041% | 80,936 | -4.270% | |
| 2026-04-27 | 24.15 | 24.16 | 24.00 | 24.13 | +0.124% | 16,351 | -4.310% | |
| 2026-04-24 | 24.14 | 24.14 | 24.06 | 24.10 | -0.166% | 30,918 | -4.191% | |
| 2026-04-23 | 24.04 | 24.15 | 24.03 | 24.14 | +0.333% | 6,068 | -4.350% | |
| 2026-04-22 | 24.06 | 24.20 | 24.06 | 24.06 | -0.455% | 25,044 | -4.032% | |
| 2026-04-21 | 24.43 | 24.50 | 24.17 | 24.17 | -1.266% | 25,881 | -4.468% | |
| 2026-04-20 | 24.29 | 24.48 | 24.21 | 24.48 | +1.915% | 11,658 | -5.678% | |
| 2026-04-17 | 24.24 | 24.25 | 24.00 | 24.02 | -0.785% | 30,023 | -3.872% | |
| 2026-04-16 | 24.20 | 24.22 | 24.19 | 24.21 | +0.041% | 27,039 | -4.626% | |
| 2026-04-15 | 24.28 | 24.28 | 24.19 | 24.20 | -0.165% | 34,524 | -4.587% | |
| 2026-04-14 | 24.49 | 24.49 | 24.21 | 24.24 | +0.083% | 61,526 | -4.744% | |
| 2026-04-13 | 24.22 | 24.30 | 24.20 | 24.22 | -0.152% | 40,574 | -4.666% | |
| 2026-04-10 | 24.26 | 24.27 | 24.15 | 24.26 | +0.028% | 25,660 | -4.810% | |
| 2026-04-09 | 24.25 | 24.32 | 24.01 | 24.25 | -0.165% | 23,844 | -4.784% | |
| 2026-04-08 | 24.32 | 24.35 | 24.27 | 24.29 | +0.124% | 60,780 | -4.940% | |
| 2026-04-07 | 24.34 | 24.40 | 24.24 | 24.26 | -0.165% | 62,330 | -4.823% | |
| 2026-04-06 | 24.33 | 24.48 | 24.30 | 24.30 | +1.124% | 22,437 | -4.979% | |
| 2026-04-02 | 23.99 | 24.05 | 23.82 | 24.03 | -0.042% | 43,532 | -3.912% | |
| 2026-04-01 | 24.04 | 24.07 | 23.82 | 24.04 | +0.881% | 44,089 | -3.952% | |
| 2026-03-31 | 24.00 | 24.07 | 23.61 | 23.83 | +0.400% | 50,872 | -3.105% | |
| 2026-03-30 | 24.04 | 24.04 | 23.73 | 23.73 | +0.914% | 17,771 | -2.718% | |
| 2026-03-27 | 23.68 | 23.69 | 23.50 | 23.52 | +0.043% | 15,612 | -1.828% | |
| 2026-03-26 | 23.65 | 23.99 | 23.41 | 23.51 | -0.801% | 38,595 | -1.786% | |
| 2026-03-25 | 23.87 | 23.98 | 23.68 | 23.70 | -0.295% | 14,128 | -2.573% | |
| 2026-03-24 | 23.87 | 23.90 | 23.66 | 23.77 | -0.084% | 47,921 | -2.861% | |
| 2026-03-23 | 23.97 | 23.97 | 23.77 | 23.79 | -0.210% | 8,591 | -2.942% | |
| 2026-03-20 | 23.71 | 24.06 | 23.70 | 23.84 | +0.506% | 27,526 | -3.146% | |
| 2026-03-19 | 23.71 | 23.80 | 23.65 | 23.72 | +0.042% | 15,368 | -2.656% | |
| 2026-03-18 | 24.24 | 24.35 | 23.71 | 23.71 | -1.291% | 16,040 | -2.615% | |
| 2026-03-17 | 24.25 | 24.49 | 24.02 | 24.02 | +0.042% | 26,168 | -3.872% | |
| 2026-03-16 | 24.06 | 24.27 | 23.98 | 24.01 | -0.249% | 30,624 | -3.832% | |
| 2026-03-13 | 24.34 | 24.34 | 24.07 | 24.07 | -2.313% | 188,700 | -4.071% | Div $0.476 |
| 2026-03-12 | 24.73 | 24.89 | 24.60 | 24.64 | -0.162% | 209,694 | -6.291% | |
| 2026-03-11 | 24.81 | 24.89 | 24.64 | 24.68 | -0.843% | 32,373 | -6.442% | |
| 2026-03-10 | 24.56 | 24.89 | 24.56 | 24.89 | +1.261% | 24,429 | -7.231% | |
| 2026-03-09 | 24.60 | 24.65 | 24.45 | 24.58 | -0.887% | 29,006 | -6.062% | |
| 2026-03-06 | 24.68 | 24.83 | 24.68 | 24.80 | +0.120% | 8,934 | -6.895% | |
| 2026-03-05 | 24.80 | 25.05 | 24.60 | 24.77 | -0.120% | 64,836 | -6.783% | |
| 2026-03-04 | 25.14 | 25.34 | 24.80 | 24.80 | -0.402% | 55,519 | -6.895% | |
| 2026-03-03 | 24.86 | 25.00 | 24.71 | 24.90 | +0.810% | 23,875 | -7.269% | |
| 2026-03-02 | 24.91 | 25.10 | 24.60 | 24.70 | +0.407% | 33,427 | -6.518% | |
| 2026-02-27 | 25.03 | 25.05 | 24.57 | 24.60 | -1.757% | 59,955 | -6.138% | |
| 2026-02-26 | 25.03 | 25.16 | 25.01 | 25.04 | +0.040% | 12,118 | -7.788% | |
| 2026-02-25 | 25.00 | 25.13 | 25.00 | 25.03 | -0.080% | 4,962 | -7.751% | |
| 2026-02-24 | 25.19 | 25.20 | 25.05 | 25.05 | -0.199% | 19,739 | -7.824% | |
| 2026-02-23 | 25.19 | 25.19 | 25.01 | 25.10 | 0.000% | 11,751 | -8.008% | |
| 2026-02-20 | 25.19 | 25.19 | 25.09 | 25.10 | -0.119% | 13,848 | -8.008% | |
| 2026-02-19 | 25.03 | 25.13 | 25.00 | 25.13 | -0.317% | 13,523 | -8.118% | |
| 2026-02-18 | 25.25 | 25.25 | 24.99 | 25.21 | +0.318% | 29,361 | -8.409% | |
| 2026-02-17 | 25.22 | 25.22 | 24.85 | 25.13 | +1.127% | 36,615 | -8.118% | |
| 2026-02-13 | 24.80 | 25.15 | 24.68 | 24.85 | +0.121% | 24,557 | -7.082% | |
| 2026-02-12 | 24.83 | 24.84 | 24.64 | 24.82 | +0.364% | 9,965 | -6.970% | |
| 2026-02-11 | 24.84 | 24.88 | 24.72 | 24.73 | -0.202% | 20,310 | -6.632% | |
| 2026-02-10 | 24.87 | 24.90 | 24.72 | 24.78 | -0.322% | 28,147 | -6.820% | |
| 2026-02-09 | 24.91 | 24.94 | 24.80 | 24.86 | +0.242% | 11,603 | -7.120% | |
| 2026-02-06 | 24.80 | 24.90 | 24.70 | 24.80 | +0.202% | 23,064 | -6.895% | |
| 2026-02-05 | 24.75 | 24.90 | 24.71 | 24.75 | -0.141% | 20,391 | -6.707% | |
| 2026-02-04 | 24.61 | 24.98 | 24.55 | 24.79 | +1.040% | 18,018 | -6.839% | |
| 2026-02-03 | 24.61 | 24.61 | 24.48 | 24.53 | -0.203% | 17,850 | -5.870% | |
| 2026-02-02 | 24.74 | 24.75 | 24.56 | 24.58 | -0.041% | 15,960 | -6.062% | |
| 2026-01-30 | 24.39 | 24.74 | 24.39 | 24.59 | +0.655% | 16,884 | -6.100% | |
| 2026-01-29 | 24.50 | 24.52 | 24.35 | 24.43 | +0.291% | 19,098 | -5.485% | |
| 2026-01-28 | 24.30 | 24.42 | 24.25 | 24.36 | +0.367% | 17,145 | -5.210% | |
| 2026-01-27 | 24.25 | 24.42 | 24.23 | 24.27 | +0.289% | 19,742 | -4.862% | |
| 2026-01-26 | 24.28 | 24.28 | 24.10 | 24.20 | +0.624% | 15,092 | -4.587% | |
| 2026-01-23 | 24.05 | 24.10 | 24.00 | 24.05 | +0.334% | 16,101 | -3.992% | |
| 2026-01-22 | 24.14 | 24.14 | 23.97 | 23.97 | -0.581% | 24,284 | -3.671% | |
| 2026-01-21 | 23.70 | 24.15 | 23.70 | 24.11 | +1.601% | 22,988 | -4.231% | |
| 2026-01-20 | 23.69 | 23.76 | 23.62 | 23.73 | +0.127% | 14,010 | -2.697% | |
| 2026-01-16 | 23.72 | 23.72 | 23.54 | 23.70 | +0.808% | 17,803 | -2.573% | |
| 2026-01-15 | 23.38 | 23.74 | 23.38 | 23.51 | +0.513% | 14,515 | -1.786% | |
| 2026-01-14 | 23.40 | 23.49 | 23.38 | 23.39 | -0.115% | 20,215 | -1.283% | |
| 2026-01-13 | 23.52 | 23.55 | 23.40 | 23.42 | -0.141% | 26,626 | -1.396% | |
| 2026-01-12 | 23.30 | 23.45 | 23.24 | 23.45 | +0.687% | 10,234 | -1.535% | |
| 2026-01-09 | 23.19 | 23.30 | 23.17 | 23.29 | +0.954% | 37,112 | -0.859% | |
| 2026-01-08 | 23.08 | 23.17 | 22.97 | 23.07 | +0.435% | 8,253 | +0.087% | |
| 2026-01-07 | 22.98 | 23.08 | 22.97 | 22.97 | 0.000% | 36,471 | +0.522% | |
| 2026-01-06 | 22.91 | 23.03 | 22.91 | 22.97 | +0.234% | 19,282 | +0.522% | |
| 2026-01-05 | 23.02 | 23.06 | 22.90 | 22.92 | -0.277% | 29,440 | +0.758% | |
| 2026-01-02 | 22.93 | 23.09 | 22.79 | 22.98 | +1.100% | 22,340 | +0.479% | |
| 2025-12-31 | 22.92 | 22.92 | 22.56 | 22.73 | -0.482% | 68,633 | +1.584% | |
| 2025-12-30 | 22.86 | 23.04 | 22.81 | 22.84 | 0.000% | 45,773 | +1.095% | |
| 2025-12-29 | 22.96 | 23.05 | 22.76 | 22.84 | -0.501% | 59,030 | +1.095% | |
| 2025-12-26 | 23.25 | 23.30 | 22.92 | 22.95 | -1.056% | 38,495 | +0.588% | |
| 2025-12-24 | 23.12 | 23.30 | 23.12 | 23.20 | -0.172% | 9,124 | -0.475% | |
| 2025-12-23 | 23.27 | 23.30 | 23.04 | 23.24 | +0.043% | 16,176 | -0.645% | |
| 2025-12-22 | 23.25 | 23.34 | 23.22 | 23.23 | -0.043% | 11,415 | -0.603% | |
| 2025-12-19 | 23.32 | 23.32 | 23.11 | 23.24 | +0.172% | 38,170 | -0.645% | |
| 2025-12-18 | 22.86 | 23.30 | 22.86 | 23.20 | +1.576% | 29,995 | -0.474% | |
| 2025-12-17 | 23.24 | 23.24 | 22.84 | 22.84 | -0.868% | 33,911 | +1.095% | |
| 2025-12-16 | 23.00 | 23.12 | 22.85 | 23.04 | +0.261% | 36,271 | +0.217% | |
| 2025-12-15 | 22.95 | 23.00 | 22.90 | 22.98 | -1.585% | 31,275 | +0.479% | Div $0.476 |
| 2025-12-12 | 23.22 | 23.42 | 23.13 | 23.35 | +0.129% | 19,402 | -1.113% | |
| 2025-12-11 | 23.12 | 23.34 | 23.12 | 23.32 | +1.281% | 21,176 | -0.986% | |
| 2025-12-10 | 22.99 | 23.20 | 22.91 | 23.02 | +0.546% | 27,864 | +0.282% | |
| 2025-12-09 | 23.29 | 23.30 | 22.90 | 22.90 | -1.251% | 28,119 | +0.830% | |
| 2025-12-08 | 23.19 | 23.30 | 22.96 | 23.19 | 0.000% | 29,215 | -0.431% | |
| 2025-12-05 | 23.07 | 23.19 | 22.94 | 23.19 | +0.738% | 19,160 | -0.431% | |
| 2025-12-04 | 23.02 | 23.12 | 22.99 | 23.02 | +0.087% | 24,756 | +0.304% | |
| 2025-12-03 | 22.89 | 23.00 | 22.84 | 23.00 | +1.054% | 22,879 | +0.391% | |
| 2025-12-02 | 22.63 | 22.94 | 22.63 | 22.76 | -0.350% | 47,099 | +1.450% | |
| 2025-12-01 | 22.90 | 23.25 | 22.60 | 22.84 | -0.218% | 95,400 | +1.095% | |
| 2025-11-28 | 22.90 | 22.90 | 22.75 | 22.89 | -0.255% | 18,235 | +0.874% | |
| 2025-11-26 | 22.97 | 22.99 | 22.75 | 22.95 | +0.037% | 21,206 | +0.616% | |
| 2025-11-25 | 22.85 | 22.95 | 22.83 | 22.94 | +1.102% | 18,806 | +0.654% | |
| 2025-11-24 | 22.97 | 22.97 | 22.69 | 22.69 | 0.000% | 69,927 | +1.763% | |
| 2025-11-21 | 22.72 | 22.82 | 22.68 | 22.69 | -0.088% | 35,467 | +1.763% | |
| 2025-11-20 | 23.03 | 23.17 | 22.56 | 22.71 | -1.132% | 36,098 | +1.673% | |
| 2025-11-19 | 23.59 | 23.61 | 22.95 | 22.97 | -2.587% | 40,506 | +0.522% | |
| 2025-11-18 | 23.62 | 23.80 | 23.50 | 23.58 | +0.255% | 7,510 | -2.078% | |
| 2025-11-17 | 23.79 | 23.80 | 23.50 | 23.52 | -0.968% | 24,680 | -1.828% | |
| 2025-11-14 | 23.50 | 23.81 | 23.49 | 23.75 | +0.935% | 16,800 | -2.779% | |
| 2025-11-13 | 23.66 | 23.80 | 23.37 | 23.53 | -0.549% | 22,458 | -1.870% | |
| 2025-11-12 | 23.73 | 23.81 | 23.65 | 23.66 | 0.000% | 11,868 | -2.409% | |
| 2025-11-11 | 23.30 | 23.71 | 23.30 | 23.66 | +0.085% | 7,523 | -2.409% | |
| 2025-11-10 | 23.34 | 23.69 | 23.34 | 23.64 | +1.329% | 9,342 | -2.327% | |
| 2025-11-07 | 23.26 | 23.35 | 23.20 | 23.33 | +0.043% | 10,212 | -1.029% | |
| 2025-11-06 | 23.28 | 23.36 | 23.21 | 23.32 | +0.215% | 17,538 | -0.986% | |
| 2025-11-05 | 23.50 | 23.60 | 23.17 | 23.27 | -1.523% | 43,605 | -0.774% | |
| 2025-11-04 | 23.70 | 23.70 | 23.49 | 23.63 | +0.553% | 38,281 | -2.285% | |
| 2025-11-03 | 23.84 | 24.00 | 23.50 | 23.50 | -0.844% | 27,177 | -1.745% | |
| 2025-10-31 | 23.98 | 23.98 | 23.65 | 23.70 | -0.587% | 20,635 | -2.574% | |
| 2025-10-30 | 23.80 | 23.85 | 23.77 | 23.84 | -0.042% | 27,766 | -3.146% | |
| 2025-10-29 | 23.78 | 23.88 | 23.78 | 23.85 | 0.000% | 9,806 | -3.187% | |
| 2025-10-28 | 23.90 | 23.96 | 23.85 | 23.85 | +0.633% | 15,951 | -3.187% | |
| 2025-10-27 | 23.75 | 23.75 | 23.70 | 23.70 | +0.339% | 28,757 | -2.574% | |
| 2025-10-24 | 23.60 | 23.75 | 23.55 | 23.62 | +0.637% | 29,111 | -2.244% | |
| 2025-10-23 | 23.70 | 23.79 | 23.43 | 23.47 | -0.968% | 36,347 | -1.621% | |
| 2025-10-22 | 23.77 | 23.95 | 23.65 | 23.70 | -0.211% | 10,832 | -2.574% | |
| 2025-10-21 | 23.78 | 23.79 | 23.72 | 23.75 | +0.211% | 16,574 | -2.779% | |
| 2025-10-20 | 24.08 | 24.08 | 23.60 | 23.70 | +1.455% | 42,795 | -2.574% | |
| 2025-10-17 | 23.60 | 23.98 | 23.33 | 23.36 | -0.722% | 58,451 | -1.156% | |
| 2025-10-16 | 23.68 | 23.73 | 23.34 | 23.53 | -0.591% | 30,538 | -1.870% | |
| 2025-10-15 | 23.35 | 23.67 | 23.35 | 23.67 | +1.414% | 40,016 | -2.450% | |
| 2025-10-14 | 23.40 | 23.40 | 23.30 | 23.34 | +0.129% | 37,777 | -1.071% | |
| 2025-10-13 | 23.35 | 23.41 | 23.20 | 23.31 | +0.909% | 19,670 | -0.944% | |
| 2025-10-10 | 23.24 | 23.35 | 23.10 | 23.10 | -0.173% | 28,795 | -0.043% | |
| 2025-10-09 | 23.20 | 23.20 | 23.05 | 23.14 | -0.259% | 9,398 | -0.216% | |
| 2025-10-08 | 23.28 | 23.28 | 23.18 | 23.20 | +0.216% | 10,891 | -0.474% | |
| 2025-10-07 | 23.26 | 23.43 | 23.15 | 23.15 | +0.303% | 27,494 | -0.259% | |
| 2025-10-06 | 23.45 | 23.46 | 23.07 | 23.08 | -1.452% | 28,556 | +0.043% | |
| 2025-10-03 | 23.42 | 23.60 | 23.36 | 23.42 | -0.889% | 29,458 | -1.409% | |
| 2025-10-02 | 23.59 | 23.65 | 23.49 | 23.63 | +0.811% | 33,118 | -2.285% | |
| 2025-10-01 | 23.26 | 23.50 | 23.23 | 23.44 | +1.472% | 24,069 | -1.493% | |
| 2025-09-30 | 23.40 | 23.40 | 23.05 | 23.10 | -0.986% | 59,530 | -0.043% | |
| 2025-09-29 | 23.31 | 23.37 | 23.25 | 23.33 | +0.043% | 30,273 | -1.029% | |
| 2025-09-26 | 23.29 | 23.35 | 23.25 | 23.32 | +0.344% | 10,982 | -0.986% | |
| 2025-09-25 | 23.41 | 23.41 | 23.16 | 23.24 | -0.471% | 14,732 | -0.645% | |
| 2025-09-24 | 23.23 | 23.35 | 23.22 | 23.35 | +0.560% | 27,334 | -1.113% | |
| 2025-09-23 | 23.28 | 23.29 | 23.20 | 23.22 | -0.301% | 12,220 | -0.560% | |
| 2025-09-22 | 23.20 | 23.29 | 23.14 | 23.29 | +0.388% | 27,425 | -0.859% | |
| 2025-09-19 | 23.15 | 23.25 | 23.04 | 23.20 | +0.476% | 29,051 | -0.474% | |
| 2025-09-18 | 23.40 | 23.40 | 23.00 | 23.09 | -1.240% | 58,815 | 0.000% | |
| 2025-09-17 | 23.30 | 23.40 | 23.18 | 23.38 | +0.602% | 38,303 | -1.240% | |
| 2025-09-16 | 23.26 | 23.28 | 23.19 | 23.24 | +0.043% | 42,965 | -0.645% | |
| 2025-09-15 | 23.17 | 23.24 | 23.05 | 23.23 | -0.684% | 35,652 | -0.603% | Div $0.476 |
| 2025-09-12 | 23.35 | 23.54 | 23.35 | 23.39 | 0.000% | 75,996 | -1.283% | |
| 2025-09-11 | 23.53 | 23.63 | 23.36 | 23.39 | -0.468% | 80,549 | -1.283% | |
| 2025-09-10 | 23.46 | 23.54 | 23.31 | 23.50 | +0.556% | 36,110 | -1.745% | |
| 2025-09-09 | 23.30 | 23.41 | 23.20 | 23.37 | +0.257% | 25,965 | -1.198% | |
| 2025-09-08 | 23.37 | 23.40 | 23.20 | 23.31 | +0.086% | 33,577 | -0.944% | |
| 2025-09-05 | 23.15 | 23.30 | 23.12 | 23.29 | +0.735% | 41,220 | -0.859% | |
| 2025-09-04 | 23.12 | 23.14 | 23.05 | 23.12 | +0.173% | 21,896 | -0.130% | |
| 2025-09-03 | 23.00 | 23.13 | 22.90 | 23.08 | +0.610% | 36,607 | +0.043% | |
| 2025-09-02 | 22.79 | 22.95 | 22.70 | 22.94 | +0.658% | 39,000 | +0.654% | |
| 2025-08-29 | 22.85 | 22.89 | 22.70 | 22.79 | 0.000% | 50,767 | +1.316% | |
| 2025-08-28 | 22.66 | 22.86 | 22.66 | 22.79 | +0.930% | 61,497 | +1.316% | |
| 2025-08-27 | 22.63 | 22.64 | 22.44 | 22.58 | +0.177% | 128,030 | +2.259% | |
| 2025-08-26 | 22.63 | 22.65 | 22.53 | 22.54 | 0.000% | 82,577 | +2.440% | |
| 2025-08-25 | 22.52 | 22.73 | 22.52 | 22.54 | +0.089% | 45,735 | +2.440% | |
| 2025-08-22 | 22.59 | 22.77 | 22.52 | 22.52 | -0.354% | 63,567 | +2.531% | |
| 2025-08-21 | 22.78 | 22.80 | 21.80 | 22.60 | -0.616% | 484,980 | +2.168% | |
| 2025-08-20 | 22.75 | 22.87 | 22.69 | 22.74 | -0.044% | 69,229 | +1.539% | |
| 2025-08-19 | 22.82 | 22.88 | 22.72 | 22.75 | -0.350% | 598,616 | +1.495% | |
| 2025-08-18 | 22.95 | 22.95 | 22.63 | 22.83 | -0.393% | 466,148 | +1.139% | |
| 2025-08-15 | 22.90 | 22.98 | 22.85 | 22.92 | +0.087% | 234,209 | +0.742% | |
| 2025-08-14 | 22.83 | 22.93 | 22.82 | 22.90 | +0.131% | 29,905 | +0.830% | |
| 2025-08-13 | 23.05 | 23.17 | 22.82 | 22.87 | -0.598% | 258,766 | +0.962% | |
| 2025-08-12 | 22.95 | 23.05 | 22.90 | 23.01 | +0.294% | 29,595 | +0.359% | |
| 2025-08-11 | 22.90 | 22.99 | 22.90 | 22.94 | +0.044% | 19,595 | +0.654% | |
| 2025-08-08 | 22.90 | 22.97 | 22.80 | 22.93 | -0.131% | 20,362 | +0.698% | |
| 2025-08-07 | 23.04 | 23.04 | 22.85 | 22.96 | 0.000% | 19,657 | +0.566% | |
| 2025-08-06 | 23.00 | 23.05 | 22.86 | 22.96 | -0.174% | 19,658 | +0.566% | |
| 2025-08-05 | 22.98 | 23.07 | 22.93 | 23.00 | +0.131% | 36,110 | +0.391% | |
| 2025-08-04 | 22.96 | 23.02 | 22.84 | 22.97 | +0.569% | 81,878 | +0.522% | |
| 2025-08-01 | 22.90 | 22.98 | 22.68 | 22.84 | -0.262% | 68,811 | +1.095% | |
| 2025-07-31 | 23.25 | 23.49 | 22.80 | 22.90 | -1.208% | 193,597 | +0.830% | |
| 2025-07-30 | 23.27 | 23.48 | 23.10 | 23.18 | -0.515% | 46,960 | -0.388% | |
| 2025-07-29 | 23.55 | 23.55 | 23.22 | 23.30 | -1.104% | 56,816 | -0.901% | |
| 2025-07-28 | 23.65 | 23.65 | 23.54 | 23.56 | -0.127% | 153,595 | -1.995% | |
| 2025-07-25 | 23.63 | 23.65 | 23.50 | 23.59 | +0.392% | 33,207 | -2.120% | |
| 2025-07-24 | 23.55 | 23.64 | 23.48 | 23.50 | +0.077% | 23,169 | -1.736% | |
| 2025-07-23 | 23.57 | 23.75 | 23.48 | 23.48 | -0.340% | 129,943 | -1.661% | |
| 2025-07-22 | 23.89 | 23.89 | 23.50 | 23.56 | -0.254% | 20,658 | -1.995% | |
| 2025-07-21 | 23.80 | 24.15 | 23.59 | 23.62 | -0.589% | 53,537 | -2.244% | |
| 2025-07-18 | 23.77 | 23.80 | 23.72 | 23.76 | -0.084% | 17,337 | -2.820% | |
| 2025-07-17 | 23.84 | 23.87 | 23.70 | 23.78 | +0.635% | 23,586 | -2.902% | |
| 2025-07-16 | 23.41 | 23.77 | 23.35 | 23.63 | +1.243% | 48,663 | -2.285% | |
| 2025-07-15 | 23.48 | 23.55 | 23.34 | 23.34 | -0.256% | 54,274 | -1.071% | |
| 2025-07-14 | 23.50 | 23.71 | 23.30 | 23.40 | +0.429% | 133,467 | -1.325% | |
| 2025-07-11 | 23.25 | 23.43 | 23.24 | 23.30 | 0.000% | 16,859 | -0.901% | |
| 2025-07-10 | 23.33 | 23.43 | 23.28 | 23.30 | -0.257% | 25,644 | -0.901% | |
| 2025-07-09 | 23.20 | 23.37 | 23.17 | 23.36 | +0.820% | 34,493 | -1.156% | |
| 2025-07-08 | 23.25 | 23.33 | 23.16 | 23.17 | -0.086% | 24,673 | -0.345% | |
| 2025-07-07 | 23.18 | 23.31 | 23.10 | 23.19 | -0.387% | 19,511 | -0.431% | |
| 2025-07-03 | 23.25 | 23.39 | 23.24 | 23.28 | +0.129% | 7,127 | -0.816% | |
| 2025-07-02 | 23.04 | 23.28 | 23.04 | 23.25 | +0.780% | 20,453 | -0.688% | |
| 2025-07-01 | 23.05 | 23.20 | 22.93 | 23.07 | +0.304% | 27,362 | +0.087% | |
| 2025-06-30 | 23.25 | 23.40 | 22.95 | 23.00 | -1.160% | 85,843 | +0.391% | |
| 2025-06-27 | 23.45 | 23.45 | 23.16 | 23.27 | 0.000% | 21,518 | -0.774% | |
| 2025-06-26 | 23.26 | 23.34 | 23.20 | 23.27 | -0.257% | 11,950 | -0.774% | |
| 2025-06-25 | 23.38 | 23.38 | 23.25 | 23.33 | -0.086% | 13,328 | -1.029% | |
| 2025-06-24 | 23.31 | 23.40 | 23.24 | 23.35 | +0.215% | 12,278 | -1.113% | |
| 2025-06-23 | 23.35 | 23.37 | 23.30 | 23.30 | -0.427% | 12,770 | -0.901% | |
| 2025-06-20 | 23.32 | 23.45 | 23.23 | 23.40 | +0.386% | 19,523 | -1.325% | |
| 2025-06-18 | 23.30 | 23.40 | 23.30 | 23.31 | -0.171% | 15,146 | -0.944% | |
| 2025-06-17 | 23.37 | 23.44 | 23.22 | 23.35 | +0.387% | 12,950 | -1.113% | |
| 2025-06-16 | 23.29 | 23.34 | 23.21 | 23.26 | +0.259% | 10,830 | -0.731% | |
| 2025-06-13 | 23.36 | 23.36 | 23.12 | 23.20 | -2.603% | 14,030 | -0.474% | Div $0.476 |
| 2025-06-12 | 23.56 | 23.82 | 23.50 | 23.82 | +1.146% | 27,318 | -3.065% | |
| 2025-06-11 | 23.55 | 23.70 | 23.51 | 23.55 | +0.213% | 16,904 | -1.953% | |
| 2025-06-10 | 23.45 | 23.57 | 23.35 | 23.50 | +0.772% | 51,348 | -1.745% | |
| 2025-06-09 | 23.35 | 23.44 | 23.27 | 23.32 | -0.128% | 30,766 | -0.986% | |
| 2025-06-06 | 23.34 | 23.40 | 23.30 | 23.35 | +0.043% | 7,574 | -1.113% | |
| 2025-06-05 | 23.45 | 23.51 | 23.24 | 23.34 | -0.214% | 42,805 | -1.071% | |
| 2025-06-04 | 23.40 | 23.54 | 23.37 | 23.39 | -0.043% | 39,948 | -1.283% | |
| 2025-06-03 | 23.41 | 23.50 | 23.35 | 23.40 | -0.043% | 39,062 | -1.325% | |
| 2025-06-02 | 23.52 | 23.58 | 23.40 | 23.41 | -0.298% | 14,431 | -1.367% | |
| 2025-05-30 | 23.49 | 23.66 | 23.41 | 23.48 | +0.600% | 52,024 | -1.661% | |
| 2025-05-29 | 23.41 | 23.58 | 23.30 | 23.34 | -0.214% | 22,811 | -1.071% | |
| 2025-05-28 | 23.58 | 23.58 | 23.39 | 23.39 | -0.806% | 15,664 | -1.283% | |
| 2025-05-27 | 23.50 | 23.58 | 23.37 | 23.58 | +1.072% | 20,734 | -2.078% | |
| 2025-05-23 | 23.43 | 23.43 | 23.24 | 23.33 | -0.257% | 12,753 | -1.029% | |
| 2025-05-22 | 23.46 | 23.49 | 23.35 | 23.39 | -0.213% | 8,622 | -1.283% | |
| 2025-05-21 | 23.61 | 23.61 | 23.35 | 23.44 | -0.720% | 15,964 | -1.493% | |
| 2025-05-20 | 23.39 | 23.62 | 23.35 | 23.61 | +0.725% | 14,551 | -2.202% | |
| 2025-05-19 | 23.39 | 23.49 | 23.39 | 23.44 | +0.471% | 8,562 | -1.493% | |
| 2025-05-16 | 23.36 | 23.45 | 23.32 | 23.33 | +0.430% | 18,057 | -1.029% | |
| 2025-05-15 | 23.25 | 23.32 | 23.23 | 23.23 | +0.129% | 18,260 | -0.603% | |
| 2025-05-14 | 23.35 | 23.42 | 23.18 | 23.20 | -0.215% | 20,716 | -0.474% | |
| 2025-05-13 | 23.38 | 23.47 | 23.21 | 23.25 | -0.556% | 25,196 | -0.688% | |
| 2025-05-12 | 23.54 | 23.54 | 23.20 | 23.38 | +0.300% | 21,255 | -1.240% | |
| 2025-05-09 | 23.40 | 23.55 | 23.30 | 23.31 | -0.214% | 17,309 | -0.944% | |
| 2025-05-08 | 23.38 | 23.60 | 23.27 | 23.36 | -0.384% | 29,493 | -1.156% | |
| 2025-05-07 | 23.40 | 23.65 | 23.31 | 23.45 | +0.214% | 45,856 | -1.535% | |
| 2025-05-06 | 23.39 | 23.50 | 23.04 | 23.40 | 0.000% | 35,135 | -1.325% | |
| 2025-05-05 | 23.34 | 23.50 | 23.30 | 23.40 | -0.341% | 27,127 | -1.325% | |
| 2025-05-02 | 23.48 | 23.63 | 23.39 | 23.48 | +0.557% | 66,443 | -1.661% | |
| 2025-05-01 | 23.38 | 23.41 | 23.22 | 23.35 | +0.215% | 48,498 | -1.113% | |
| 2025-04-30 | 23.33 | 23.40 | 23.20 | 23.30 | -0.555% | 35,793 | -0.901% | |
| 2025-04-29 | 23.63 | 23.63 | 23.35 | 23.43 | -1.223% | 62,211 | -1.451% | |
| 2025-04-28 | 23.64 | 23.80 | 23.53 | 23.72 | +0.338% | 26,075 | -2.656% | |
| 2025-04-25 | 23.47 | 23.66 | 23.40 | 23.64 | +0.810% | 34,501 | -2.327% | |
| 2025-04-24 | 23.20 | 23.48 | 23.20 | 23.45 | +1.078% | 46,720 | -1.535% | |
| 2025-04-23 | 23.36 | 23.45 | 23.12 | 23.20 | +0.086% | 25,498 | -0.474% | |
| 2025-04-22 | 23.33 | 23.33 | 23.04 | 23.18 | -0.515% | 57,260 | -0.388% | |
| 2025-04-21 | 23.25 | 23.34 | 22.83 | 23.30 | -0.300% | 29,247 | -0.901% | |
| 2025-04-17 | 23.26 | 23.38 | 23.25 | 23.37 | +0.863% | 16,160 | -1.198% | |
| 2025-04-16 | 23.18 | 23.36 | 23.05 | 23.17 | -0.043% | 14,474 | -0.345% | |
| 2025-04-15 | 23.26 | 23.27 | 23.11 | 23.18 | -0.387% | 31,112 | -0.388% | |
| 2025-04-14 | 23.80 | 23.80 | 22.96 | 23.27 | 0.000% | 764,872 | -0.774% |