MBINM
Merchants Bancorp Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock
stockNASDAQ
Market OpenOct 2, 2026
25.43USD0.000%(0.00)6,659
MBINM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.43 | 25.55 | 25.35 | 25.43 | -0.275% | 5,704 | 0.000% | |
| 2026-10-01 | 25.63 | 25.63 | 25.48 | 25.50 | -0.662% | 11,400 | -0.275% | |
| 2026-09-30 | 25.43 | 25.78 | 25.35 | 25.67 | +0.944% | 28,717 | -0.935% | |
| 2026-09-29 | 25.34 | 25.45 | 25.34 | 25.43 | +0.316% | 9,305 | 0.000% | |
| 2026-09-28 | 25.38 | 25.50 | 25.34 | 25.35 | +0.198% | 5,198 | +0.316% | |
| 2026-09-25 | 25.35 | 25.38 | 25.30 | 25.30 | -0.118% | 16,808 | +0.514% | |
| 2026-09-24 | 25.33 | 25.40 | 25.30 | 25.33 | -0.158% | 5,608 | +0.395% | |
| 2026-09-23 | 25.30 | 25.39 | 25.30 | 25.37 | +0.316% | 1,148 | +0.236% | |
| 2026-09-22 | 25.37 | 25.37 | 25.29 | 25.29 | -0.531% | 15,750 | +0.554% | |
| 2026-09-21 | 25.43 | 25.59 | 25.31 | 25.43 | -0.020% | 7,550 | +0.020% | |
| 2026-09-18 | 25.38 | 25.43 | 25.32 | 25.43 | +0.158% | 5,103 | 0.000% | |
| 2026-09-17 | 25.41 | 25.55 | 25.30 | 25.39 | 0.000% | 11,356 | +0.158% | |
| 2026-09-16 | 25.25 | 25.42 | 25.25 | 25.39 | -0.118% | 9,372 | +0.158% | |
| 2026-09-15 | 25.60 | 25.70 | 25.18 | 25.42 | -0.935% | 8,300 | +0.039% | Div $0.516 |
| 2026-09-14 | 25.70 | 25.70 | 25.65 | 25.66 | -0.253% | 2,614 | -0.896% | |
| 2026-09-11 | 25.65 | 25.76 | 25.65 | 25.73 | +0.019% | 2,439 | -1.147% | |
| 2026-09-10 | 25.63 | 25.72 | 25.63 | 25.72 | +0.156% | 2,267 | -1.128% | |
| 2026-09-09 | 25.62 | 25.79 | 25.62 | 25.68 | -0.039% | 4,829 | -0.974% | |
| 2026-09-08 | 25.60 | 25.69 | 25.60 | 25.69 | +0.666% | 4,626 | -1.012% | |
| 2026-09-04 | 25.67 | 25.68 | 25.51 | 25.52 | -0.584% | 8,514 | -0.353% | |
| 2026-09-03 | 25.67 | 25.68 | 25.67 | 25.67 | -0.039% | 16,214 | -0.935% | |
| 2026-09-02 | 25.68 | 25.68 | 25.66 | 25.68 | +0.136% | 3,164 | -0.973% | |
| 2026-09-01 | 25.60 | 25.69 | 25.60 | 25.64 | +0.254% | 9,196 | -0.838% | |
| 2026-08-31 | 25.58 | 25.69 | 25.57 | 25.58 | +0.039% | 10,818 | -0.586% | |
| 2026-08-28 | 25.61 | 25.61 | 25.57 | 25.57 | -0.234% | 9,539 | -0.548% | |
| 2026-08-27 | 25.69 | 25.69 | 25.61 | 25.63 | +0.117% | 7,633 | -0.780% | |
| 2026-08-26 | 25.64 | 25.64 | 25.60 | 25.60 | -0.078% | 1,008 | -0.664% | |
| 2026-08-24 | 25.60 | 25.69 | 25.54 | 25.62 | +0.294% | 9,817 | -0.742% | |
| 2026-08-21 | 25.47 | 25.60 | 25.46 | 25.55 | -0.020% | 1,793 | -0.450% | |
| 2026-08-20 | 25.50 | 25.59 | 25.50 | 25.55 | -0.195% | 4,800 | -0.470% | |
| 2026-08-19 | 25.52 | 25.60 | 25.52 | 25.60 | +0.196% | 3,677 | -0.664% | |
| 2026-08-18 | 25.56 | 25.60 | 25.55 | 25.55 | -0.039% | 2,337 | -0.470% | |
| 2026-08-17 | 25.56 | 25.59 | 25.56 | 25.56 | -0.273% | 2,596 | -0.509% | |
| 2026-08-14 | 25.53 | 25.64 | 25.53 | 25.63 | -0.072% | 4,619 | -0.780% | |
| 2026-08-13 | 25.61 | 25.66 | 25.55 | 25.65 | +0.444% | 6,253 | -0.852% | |
| 2026-08-12 | 25.52 | 25.61 | 25.46 | 25.54 | -0.117% | 1,498 | -0.411% | |
| 2026-08-11 | 25.52 | 25.63 | 25.50 | 25.57 | -0.117% | 3,453 | -0.528% | |
| 2026-08-10 | 25.57 | 25.64 | 25.50 | 25.59 | +0.274% | 5,689 | -0.645% | |
| 2026-08-07 | 25.61 | 25.61 | 25.52 | 25.52 | -0.176% | 5,098 | -0.372% | |
| 2026-08-06 | 25.55 | 25.57 | 25.55 | 25.57 | -0.117% | 1,633 | -0.548% | |
| 2026-08-05 | 25.60 | 25.64 | 25.60 | 25.60 | +0.078% | 2,102 | -0.664% | |
| 2026-08-04 | 25.51 | 25.58 | 25.51 | 25.58 | +0.039% | 2,265 | -0.586% | |
| 2026-08-03 | 25.53 | 25.66 | 25.46 | 25.57 | -0.390% | 6,338 | -0.548% | |
| 2026-07-31 | 25.51 | 25.67 | 25.51 | 25.67 | +0.489% | 9,871 | -0.935% | |
| 2026-07-30 | 25.55 | 25.59 | 25.48 | 25.55 | +0.059% | 1,460 | -0.450% | |
| 2026-07-29 | 25.41 | 25.64 | 25.41 | 25.53 | +0.472% | 5,978 | -0.392% | |
| 2026-07-28 | 25.36 | 25.48 | 25.36 | 25.41 | +0.237% | 4,888 | +0.079% | |
| 2026-07-27 | 25.30 | 25.49 | 25.30 | 25.35 | -0.236% | 4,330 | +0.316% | |
| 2026-07-24 | 25.46 | 25.47 | 25.41 | 25.41 | -0.509% | 3,370 | +0.079% | |
| 2026-07-23 | 25.68 | 25.68 | 25.52 | 25.54 | -0.234% | 9,869 | -0.431% | |
| 2026-07-22 | 25.68 | 25.72 | 25.54 | 25.60 | -0.389% | 3,279 | -0.664% | |
| 2026-07-21 | 25.61 | 25.73 | 25.48 | 25.70 | +0.273% | 13,973 | -1.051% | |
| 2026-07-20 | 25.60 | 25.73 | 25.45 | 25.63 | +0.274% | 9,241 | -0.780% | |
| 2026-07-17 | 25.39 | 25.56 | 25.36 | 25.56 | +0.510% | 3,641 | -0.508% | |
| 2026-07-16 | 25.43 | 25.48 | 25.43 | 25.43 | -0.039% | 2,873 | -0.001% | |
| 2026-07-15 | 25.37 | 25.48 | 25.37 | 25.44 | +0.276% | 6,661 | -0.039% | |
| 2026-07-14 | 25.37 | 25.37 | 25.37 | 25.37 | -0.118% | 250 | +0.236% | |
| 2026-07-13 | 25.36 | 25.43 | 25.36 | 25.40 | -0.216% | 2,300 | +0.118% | |
| 2026-07-10 | 25.45 | 25.50 | 25.42 | 25.45 | +0.098% | 2,957 | -0.098% | |
| 2026-07-09 | 25.40 | 25.43 | 25.40 | 25.43 | +0.236% | 1,539 | 0.000% | |
| 2026-07-08 | 25.38 | 25.49 | 25.36 | 25.37 | -0.157% | 3,010 | +0.236% | |
| 2026-07-07 | 25.29 | 25.50 | 25.29 | 25.41 | +0.237% | 7,858 | +0.079% | |
| 2026-07-06 | 25.34 | 25.35 | 25.25 | 25.35 | +0.996% | 2,546 | +0.316% | |
| 2026-07-02 | 25.34 | 25.34 | 25.10 | 25.10 | -0.986% | 753 | +1.315% | |
| 2026-07-01 | 25.22 | 25.35 | 25.11 | 25.35 | +0.996% | 4,510 | +0.316% | |
| 2026-06-30 | 25.17 | 25.23 | 25.05 | 25.10 | -0.060% | 62,279 | +1.315% | |
| 2026-06-29 | 25.05 | 25.14 | 25.05 | 25.11 | +0.300% | 3,324 | +1.254% | |
| 2026-06-26 | 24.99 | 25.14 | 24.95 | 25.04 | +0.120% | 7,698 | +1.558% | |
| 2026-06-25 | 25.07 | 25.32 | 24.79 | 25.01 | -0.279% | 17,539 | +1.679% | |
| 2026-06-24 | 25.16 | 25.17 | 25.06 | 25.08 | -0.318% | 27,453 | +1.396% | |
| 2026-06-23 | 25.21 | 25.34 | 25.15 | 25.16 | -0.317% | 16,809 | +1.073% | |
| 2026-06-22 | 25.27 | 25.36 | 25.24 | 25.24 | -0.074% | 6,084 | +0.753% | |
| 2026-06-18 | 25.26 | 25.26 | 25.25 | 25.26 | -0.164% | 9,182 | +0.679% | |
| 2026-06-17 | 25.26 | 25.30 | 25.25 | 25.30 | +0.040% | 3,193 | +0.514% | |
| 2026-06-16 | 25.37 | 25.37 | 25.28 | 25.29 | -0.237% | 2,092 | +0.554% | |
| 2026-06-15 | 25.57 | 25.57 | 25.26 | 25.35 | -0.861% | 16,672 | +0.316% | Div $0.516 |
| 2026-06-12 | 25.70 | 25.70 | 25.55 | 25.57 | -0.428% | 2,541 | -0.548% | |
| 2026-06-11 | 25.60 | 25.68 | 25.60 | 25.68 | +0.273% | 4,437 | -0.974% | |
| 2026-06-10 | 25.40 | 25.63 | 25.40 | 25.61 | +0.827% | 9,452 | -0.703% | |
| 2026-06-09 | 25.61 | 25.61 | 25.38 | 25.40 | -0.470% | 4,828 | +0.118% | |
| 2026-06-08 | 25.60 | 25.60 | 25.25 | 25.52 | -0.235% | 7,578 | -0.353% | |
| 2026-06-05 | 25.70 | 25.84 | 25.58 | 25.58 | -0.659% | 6,247 | -0.586% | |
| 2026-06-04 | 25.68 | 25.80 | 25.62 | 25.75 | +0.309% | 13,744 | -1.242% | |
| 2026-06-03 | 25.62 | 25.70 | 25.61 | 25.67 | -0.117% | 6,132 | -0.936% | |
| 2026-06-02 | 25.62 | 25.70 | 25.62 | 25.70 | +0.314% | 12,372 | -1.052% | |
| 2026-06-01 | 25.62 | 25.75 | 25.59 | 25.62 | +0.668% | 11,554 | -0.742% | |
| 2026-05-29 | 25.66 | 25.68 | 25.45 | 25.45 | -1.165% | 9,435 | -0.079% | |
| 2026-05-28 | 25.78 | 25.83 | 25.68 | 25.75 | 0.000% | 8,396 | -1.243% | |
| 2026-05-27 | 25.70 | 25.86 | 25.68 | 25.75 | +0.078% | 25,969 | -1.243% | |
| 2026-05-26 | 25.72 | 25.74 | 25.60 | 25.73 | +0.195% | 4,658 | -1.166% | |
| 2026-05-22 | 25.55 | 25.68 | 25.55 | 25.68 | +0.293% | 3,833 | -0.974% | |
| 2026-05-21 | 25.56 | 25.61 | 25.55 | 25.61 | +0.110% | 2,806 | -0.683% | |
| 2026-05-20 | 25.51 | 25.60 | 25.51 | 25.58 | +0.499% | 4,301 | -0.574% | |
| 2026-05-19 | 25.42 | 25.45 | 25.42 | 25.45 | +0.118% | 1,913 | -0.079% | |
| 2026-05-18 | 25.57 | 25.57 | 25.33 | 25.42 | -0.625% | 4,403 | +0.039% | |
| 2026-05-15 | 25.63 | 25.63 | 25.50 | 25.58 | -0.506% | 8,463 | -0.586% | |
| 2026-05-14 | 25.64 | 25.71 | 25.62 | 25.71 | +0.430% | 8,526 | -1.089% | |
| 2026-05-13 | 25.55 | 25.64 | 25.49 | 25.60 | -0.273% | 6,864 | -0.664% | |
| 2026-05-12 | 25.55 | 25.69 | 25.49 | 25.67 | +0.583% | 4,315 | -0.935% | |
| 2026-05-11 | 25.57 | 25.70 | 25.52 | 25.52 | +0.320% | 4,792 | -0.358% | |
| 2026-05-08 | 25.68 | 25.68 | 25.44 | 25.44 | +0.079% | 1,394 | -0.039% | |
| 2026-05-07 | 25.48 | 25.48 | 25.42 | 25.42 | -0.704% | 922 | +0.040% | |
| 2026-05-06 | 25.47 | 25.60 | 25.38 | 25.60 | +0.847% | 3,378 | -0.664% | |
| 2026-05-05 | 25.36 | 25.39 | 25.27 | 25.39 | +0.138% | 5,845 | +0.177% | |
| 2026-05-04 | 25.43 | 25.43 | 25.34 | 25.35 | -0.273% | 5,143 | +0.316% | |
| 2026-05-01 | 25.42 | 25.42 | 25.42 | 25.42 | +0.353% | 587 | +0.041% | |
| 2026-04-30 | 25.30 | 25.49 | 25.27 | 25.33 | -0.197% | 3,738 | +0.395% | |
| 2026-04-29 | 25.30 | 25.55 | 25.27 | 25.38 | +0.197% | 6,032 | +0.197% | |
| 2026-04-28 | 25.37 | 25.38 | 25.30 | 25.33 | -0.197% | 3,944 | +0.395% | |
| 2026-04-27 | 25.42 | 25.42 | 25.31 | 25.38 | -0.216% | 1,875 | +0.197% | |
| 2026-04-24 | 25.43 | 25.71 | 25.33 | 25.43 | -0.216% | 19,988 | -0.020% | |
| 2026-04-23 | 25.56 | 25.56 | 25.45 | 25.49 | 0.000% | 9,141 | -0.235% | |
| 2026-04-22 | 25.44 | 25.49 | 25.25 | 25.49 | +0.990% | 11,095 | -0.235% | |
| 2026-04-21 | 25.34 | 25.36 | 25.24 | 25.24 | +0.384% | 7,068 | +0.753% | |
| 2026-04-20 | 25.04 | 25.22 | 25.00 | 25.14 | +0.453% | 12,005 | +1.139% | |
| 2026-04-17 | 25.44 | 25.44 | 25.03 | 25.03 | -1.145% | 16,206 | +1.598% | |
| 2026-04-16 | 25.36 | 25.44 | 25.31 | 25.32 | -0.079% | 3,331 | +0.434% | |
| 2026-04-15 | 25.28 | 25.38 | 25.28 | 25.34 | +0.277% | 9,519 | +0.355% | |
| 2026-04-14 | 25.20 | 25.27 | 25.20 | 25.27 | +0.191% | 3,931 | +0.633% | |
| 2026-04-13 | 25.09 | 25.27 | 25.00 | 25.22 | +0.445% | 11,751 | +0.825% | |
| 2026-04-10 | 25.05 | 25.11 | 25.01 | 25.11 | -0.040% | 8,771 | +1.274% | |
| 2026-04-09 | 25.13 | 25.13 | 25.03 | 25.12 | +0.400% | 3,724 | +1.234% | |
| 2026-04-08 | 25.20 | 25.22 | 25.01 | 25.02 | -0.438% | 11,370 | +1.639% | |
| 2026-04-07 | 24.99 | 25.18 | 24.99 | 25.13 | +0.139% | 4,940 | +1.194% | |
| 2026-04-06 | 24.95 | 25.14 | 24.95 | 25.09 | +0.581% | 5,316 | +1.335% | |
| 2026-04-02 | 24.89 | 25.02 | 24.86 | 24.95 | -0.359% | 4,067 | +1.924% | |
| 2026-04-01 | 24.49 | 25.04 | 24.40 | 25.04 | +2.834% | 41,177 | +1.558% | |
| 2026-03-31 | 24.80 | 25.02 | 24.33 | 24.35 | -1.775% | 176,745 | +4.435% | |
| 2026-03-30 | 24.82 | 24.94 | 24.76 | 24.79 | -0.040% | 13,909 | +2.582% | |
| 2026-03-27 | 24.89 | 24.95 | 24.74 | 24.80 | -0.362% | 20,004 | +2.540% | |
| 2026-03-26 | 24.94 | 25.11 | 24.85 | 24.89 | -0.040% | 5,421 | +2.170% | |
| 2026-03-25 | 25.05 | 25.14 | 24.85 | 24.90 | +0.235% | 6,547 | +2.129% | |
| 2026-03-24 | 25.10 | 25.12 | 24.83 | 24.84 | -0.395% | 16,061 | +2.369% | |
| 2026-03-23 | 24.87 | 25.11 | 24.87 | 24.94 | +0.322% | 7,934 | +1.965% | |
| 2026-03-20 | 24.96 | 24.99 | 24.83 | 24.86 | -0.434% | 11,535 | +2.293% | |
| 2026-03-19 | 24.91 | 25.06 | 24.90 | 24.97 | +0.234% | 15,379 | +1.849% | |
| 2026-03-18 | 25.14 | 25.14 | 24.90 | 24.91 | -0.875% | 10,173 | +2.088% | |
| 2026-03-17 | 25.06 | 25.13 | 25.06 | 25.13 | +0.440% | 4,353 | +1.194% | |
| 2026-03-16 | 25.20 | 25.22 | 24.96 | 25.02 | -0.199% | 20,293 | +1.639% | |
| 2026-03-13 | 25.23 | 25.23 | 25.00 | 25.07 | -1.686% | 18,958 | +1.436% | Div $0.516 |
| 2026-03-12 | 25.40 | 25.52 | 25.40 | 25.50 | +0.671% | 11,349 | -0.275% | |
| 2026-03-11 | 25.62 | 25.62 | 25.30 | 25.33 | -0.628% | 13,419 | +0.395% | |
| 2026-03-10 | 25.52 | 25.67 | 25.47 | 25.49 | -0.391% | 23,353 | -0.235% | |
| 2026-03-09 | 25.59 | 25.59 | 25.52 | 25.59 | -0.117% | 11,529 | -0.625% | |
| 2026-03-06 | 25.58 | 25.65 | 25.58 | 25.62 | -0.078% | 6,954 | -0.742% | |
| 2026-03-05 | 25.68 | 25.84 | 25.58 | 25.64 | -0.214% | 9,633 | -0.819% | |
| 2026-03-04 | 25.65 | 25.80 | 25.51 | 25.70 | +0.254% | 21,700 | -1.031% | |
| 2026-03-03 | 25.63 | 25.75 | 25.51 | 25.63 | -0.466% | 9,402 | -0.780% | |
| 2026-03-02 | 25.68 | 25.75 | 25.51 | 25.75 | +1.179% | 9,486 | -1.243% | |
| 2026-02-27 | 25.51 | 25.55 | 25.26 | 25.45 | -0.196% | 12,463 | -0.079% | |
| 2026-02-26 | 25.52 | 25.60 | 25.49 | 25.50 | +0.118% | 3,872 | -0.275% | |
| 2026-02-25 | 25.52 | 25.59 | 25.47 | 25.47 | -0.352% | 12,904 | -0.157% | |
| 2026-02-24 | 25.52 | 25.56 | 25.48 | 25.56 | +0.393% | 7,705 | -0.509% | |
| 2026-02-23 | 25.59 | 25.60 | 25.45 | 25.46 | -0.235% | 6,040 | -0.118% | |
| 2026-02-20 | 25.50 | 25.58 | 25.48 | 25.52 | +0.078% | 16,022 | -0.353% | |
| 2026-02-19 | 25.56 | 25.56 | 25.27 | 25.50 | 0.000% | 5,991 | -0.275% | |
| 2026-02-18 | 25.65 | 25.65 | 25.49 | 25.50 | -0.778% | 10,390 | -0.275% | |
| 2026-02-17 | 25.49 | 25.72 | 25.45 | 25.70 | +1.062% | 35,132 | -1.051% | |
| 2026-02-13 | 25.49 | 25.58 | 25.42 | 25.43 | +0.118% | 23,289 | 0.000% | |
| 2026-02-12 | 25.71 | 25.76 | 25.32 | 25.40 | -1.283% | 26,108 | +0.118% | |
| 2026-02-11 | 25.65 | 25.76 | 25.54 | 25.73 | 0.000% | 14,831 | -1.166% | |
| 2026-02-10 | 25.52 | 25.73 | 25.51 | 25.73 | +0.902% | 1,253 | -1.166% | |
| 2026-02-09 | 25.65 | 25.70 | 25.50 | 25.50 | -0.235% | 6,931 | -0.275% | |
| 2026-02-06 | 25.57 | 25.64 | 25.52 | 25.56 | -0.156% | 5,799 | -0.509% | |
| 2026-02-05 | 25.75 | 25.75 | 25.51 | 25.60 | -0.929% | 7,676 | -0.664% | |
| 2026-02-04 | 25.64 | 25.84 | 25.40 | 25.84 | +0.997% | 15,666 | -1.587% | |
| 2026-02-03 | 25.55 | 25.68 | 25.45 | 25.59 | +0.098% | 4,852 | -0.606% | |
| 2026-02-02 | 25.50 | 25.70 | 25.50 | 25.56 | -0.078% | 4,129 | -0.509% | |
| 2026-01-30 | 25.61 | 25.69 | 25.49 | 25.58 | +0.471% | 6,384 | -0.586% | |
| 2026-01-29 | 25.51 | 25.57 | 25.46 | 25.46 | -0.235% | 3,579 | -0.118% | |
| 2026-01-28 | 25.58 | 25.65 | 25.46 | 25.52 | -0.653% | 3,550 | -0.353% | |
| 2026-01-27 | 25.72 | 25.74 | 25.49 | 25.69 | -0.164% | 9,941 | -1.003% | |
| 2026-01-26 | 25.63 | 25.74 | 25.56 | 25.73 | +0.390% | 8,772 | -1.166% | |
| 2026-01-23 | 25.50 | 25.69 | 25.50 | 25.63 | +0.352% | 18,387 | -0.780% | |
| 2026-01-22 | 25.30 | 25.54 | 25.30 | 25.54 | +0.710% | 12,224 | -0.431% | |
| 2026-01-21 | 25.31 | 25.55 | 25.30 | 25.36 | +0.158% | 6,890 | +0.276% | |
| 2026-01-20 | 25.38 | 25.42 | 25.31 | 25.32 | -0.511% | 5,126 | +0.434% | |
| 2026-01-16 | 25.47 | 25.47 | 25.35 | 25.45 | -0.039% | 3,514 | -0.079% | |
| 2026-01-15 | 25.64 | 25.64 | 25.40 | 25.46 | +0.355% | 3,519 | -0.118% | |
| 2026-01-14 | 25.42 | 25.50 | 25.32 | 25.37 | +0.158% | 5,654 | +0.236% | |
| 2026-01-13 | 25.35 | 25.50 | 25.30 | 25.33 | +0.556% | 3,216 | +0.395% | |
| 2026-01-12 | 25.20 | 25.35 | 25.12 | 25.19 | +0.159% | 8,896 | +0.953% | |
| 2026-01-09 | 25.41 | 25.41 | 25.12 | 25.15 | +0.119% | 7,652 | +1.113% | |
| 2026-01-08 | 25.27 | 25.33 | 25.12 | 25.12 | -0.278% | 4,175 | +1.234% | |
| 2026-01-07 | 25.30 | 25.30 | 25.15 | 25.19 | -0.156% | 1,523 | +0.953% | |
| 2026-01-06 | 25.26 | 25.26 | 25.10 | 25.23 | -0.122% | 7,763 | +0.796% | |
| 2026-01-05 | 25.56 | 25.59 | 25.25 | 25.26 | -0.786% | 14,044 | +0.673% | |
| 2026-01-02 | 25.47 | 25.67 | 25.38 | 25.46 | +0.315% | 5,467 | -0.118% | |
| 2025-12-31 | 25.86 | 25.87 | 25.38 | 25.38 | -1.856% | 253,481 | +0.197% | |
| 2025-12-30 | 25.48 | 25.96 | 25.48 | 25.86 | +1.114% | 49,728 | -1.663% | |
| 2025-12-29 | 25.50 | 25.68 | 25.45 | 25.57 | -0.370% | 7,386 | -0.567% | |
| 2025-12-26 | 25.69 | 25.74 | 25.59 | 25.67 | -0.078% | 17,367 | -0.935% | |
| 2025-12-24 | 25.55 | 25.69 | 25.55 | 25.69 | +0.548% | 3,072 | -1.012% | |
| 2025-12-23 | 25.36 | 25.60 | 25.36 | 25.55 | +0.393% | 17,822 | -0.470% | |
| 2025-12-22 | 25.37 | 25.54 | 25.37 | 25.45 | +0.593% | 20,151 | -0.079% | |
| 2025-12-19 | 25.28 | 25.39 | 25.28 | 25.30 | +0.397% | 4,020 | +0.514% | |
| 2025-12-18 | 25.17 | 25.30 | 25.11 | 25.20 | -0.631% | 9,213 | +0.913% | |
| 2025-12-17 | 25.01 | 25.38 | 24.92 | 25.36 | +1.562% | 31,007 | +0.276% | |
| 2025-12-16 | 24.95 | 25.02 | 24.85 | 24.97 | +0.120% | 20,631 | +1.842% | |
| 2025-12-15 | 24.88 | 24.95 | 24.70 | 24.94 | -0.240% | 18,598 | +1.965% | Div $0.516 |
| 2025-12-12 | 25.08 | 25.08 | 24.87 | 25.00 | -0.438% | 16,239 | +1.720% | |
| 2025-12-11 | 25.05 | 25.11 | 24.87 | 25.11 | +0.040% | 5,743 | +1.274% | |
| 2025-12-10 | 24.96 | 25.10 | 24.83 | 25.10 | +0.937% | 6,393 | +1.315% | |
| 2025-12-09 | 24.91 | 25.04 | 24.87 | 24.87 | -0.244% | 14,220 | +2.264% | |
| 2025-12-08 | 25.00 | 25.00 | 24.86 | 24.93 | +0.167% | 9,875 | +2.015% | |
| 2025-12-05 | 25.03 | 25.05 | 24.88 | 24.89 | -0.055% | 12,026 | +2.185% | |
| 2025-12-04 | 24.98 | 24.98 | 24.86 | 24.90 | 0.000% | 10,331 | +2.129% | |
| 2025-12-03 | 24.96 | 25.01 | 24.89 | 24.90 | -0.240% | 16,633 | +2.129% | |
| 2025-12-02 | 25.00 | 25.00 | 24.75 | 24.96 | +0.150% | 7,562 | +1.883% | |
| 2025-12-01 | 24.77 | 24.94 | 24.77 | 24.92 | +0.738% | 12,670 | +2.036% | |
| 2025-11-28 | 24.77 | 24.77 | 24.70 | 24.74 | +0.223% | 2,239 | +2.789% | |
| 2025-11-26 | 24.57 | 24.76 | 24.55 | 24.68 | +0.460% | 6,706 | +3.018% | |
| 2025-11-25 | 24.59 | 24.68 | 24.55 | 24.57 | +0.008% | 14,978 | +3.492% | |
| 2025-11-24 | 24.44 | 24.57 | 24.40 | 24.57 | +0.697% | 10,674 | +3.500% | |
| 2025-11-21 | 24.10 | 24.47 | 24.10 | 24.40 | +1.245% | 16,854 | +4.221% | |
| 2025-11-20 | 24.38 | 24.47 | 24.00 | 24.10 | -0.331% | 11,102 | +5.519% | |
| 2025-11-19 | 24.17 | 24.35 | 24.05 | 24.18 | +0.374% | 29,563 | +5.170% | |
| 2025-11-18 | 24.25 | 24.34 | 24.00 | 24.09 | -0.660% | 48,142 | +5.562% | |
| 2025-11-17 | 24.56 | 24.57 | 24.23 | 24.25 | -1.262% | 30,880 | +4.866% | |
| 2025-11-14 | 24.53 | 24.58 | 24.46 | 24.56 | +0.204% | 18,890 | +3.542% | |
| 2025-11-13 | 24.60 | 24.61 | 24.44 | 24.51 | -0.488% | 16,861 | +3.754% | |
| 2025-11-12 | 24.50 | 24.68 | 24.50 | 24.63 | +0.490% | 9,632 | +3.248% | |
| 2025-11-11 | 24.51 | 24.52 | 24.42 | 24.51 | +0.041% | 10,054 | +3.754% | |
| 2025-11-10 | 24.47 | 24.51 | 24.44 | 24.50 | +0.204% | 31,262 | +3.796% | |
| 2025-11-07 | 24.46 | 24.47 | 24.43 | 24.45 | +0.258% | 4,772 | +4.008% | |
| 2025-11-06 | 24.43 | 24.43 | 24.35 | 24.39 | +0.070% | 7,579 | +4.277% | |
| 2025-11-05 | 24.35 | 24.47 | 24.32 | 24.37 | +0.206% | 9,859 | +4.350% | |
| 2025-11-04 | 24.45 | 24.48 | 24.32 | 24.32 | -0.613% | 7,726 | +4.564% | |
| 2025-11-03 | 24.48 | 24.49 | 24.43 | 24.47 | -0.041% | 8,682 | +3.923% | |
| 2025-10-31 | 24.48 | 24.48 | 24.47 | 24.48 | +0.041% | 7,639 | +3.881% | |
| 2025-10-30 | 24.50 | 24.54 | 24.45 | 24.47 | -0.082% | 22,159 | +3.923% | |
| 2025-10-29 | 24.54 | 24.55 | 24.46 | 24.49 | +0.000% | 23,411 | +3.838% | |
| 2025-10-28 | 24.54 | 24.59 | 24.32 | 24.49 | -0.285% | 62,940 | +3.839% | |
| 2025-10-27 | 24.59 | 24.59 | 24.46 | 24.56 | +0.408% | 15,325 | +3.543% | |
| 2025-10-24 | 24.54 | 24.54 | 24.44 | 24.46 | 0.000% | 15,713 | +3.966% | |
| 2025-10-23 | 24.49 | 24.51 | 24.38 | 24.46 | +0.082% | 11,566 | +3.966% | |
| 2025-10-22 | 24.36 | 24.48 | 24.36 | 24.44 | -0.101% | 7,735 | +4.051% | |
| 2025-10-21 | 24.52 | 24.54 | 24.46 | 24.46 | -0.063% | 13,786 | +3.946% | |
| 2025-10-20 | 24.37 | 24.57 | 24.37 | 24.48 | +1.283% | 28,885 | +3.881% | |
| 2025-10-17 | 24.42 | 24.44 | 24.15 | 24.17 | -0.535% | 24,664 | +5.213% | |
| 2025-10-16 | 24.65 | 24.76 | 24.30 | 24.30 | -1.380% | 47,579 | +4.650% | |
| 2025-10-15 | 24.70 | 24.77 | 24.64 | 24.64 | 0.000% | 18,866 | +3.206% | |
| 2025-10-14 | 24.76 | 24.81 | 24.62 | 24.64 | -0.965% | 30,914 | +3.206% | |
| 2025-10-13 | 24.85 | 24.88 | 24.82 | 24.88 | +0.161% | 18,603 | +2.211% | |
| 2025-10-10 | 24.85 | 24.85 | 24.80 | 24.84 | +0.060% | 9,588 | +2.375% | |
| 2025-10-09 | 24.87 | 24.87 | 24.72 | 24.82 | -0.181% | 10,502 | +2.437% | |
| 2025-10-08 | 24.88 | 24.90 | 24.87 | 24.87 | -0.044% | 8,672 | +2.252% | |
| 2025-10-07 | 24.85 | 24.90 | 24.85 | 24.88 | +0.024% | 13,107 | +2.207% | |
| 2025-10-06 | 24.85 | 24.92 | 24.85 | 24.88 | +0.056% | 9,514 | +2.231% | |
| 2025-10-03 | 24.92 | 24.99 | 24.83 | 24.86 | -0.237% | 31,968 | +2.289% | |
| 2025-10-02 | 24.88 | 24.98 | 24.88 | 24.92 | +0.161% | 8,187 | +2.047% | |
| 2025-10-01 | 24.84 | 25.01 | 24.84 | 24.88 | +0.161% | 18,614 | +2.211% | |
| 2025-09-30 | 24.98 | 24.99 | 24.84 | 24.84 | -0.560% | 37,412 | +2.375% | |
| 2025-09-29 | 24.93 | 24.98 | 24.89 | 24.98 | +0.321% | 14,825 | +1.801% | |
| 2025-09-26 | 24.85 | 24.90 | 24.85 | 24.90 | +0.142% | 3,610 | +2.129% | |
| 2025-09-25 | 24.86 | 24.89 | 24.82 | 24.86 | +0.160% | 9,310 | +2.273% | |
| 2025-09-24 | 24.88 | 24.90 | 24.76 | 24.82 | -0.101% | 29,024 | +2.437% | |
| 2025-09-23 | 24.85 | 24.92 | 24.84 | 24.85 | 0.000% | 9,301 | +2.334% | |
| 2025-09-22 | 24.90 | 24.93 | 24.78 | 24.85 | -0.201% | 25,120 | +2.334% | |
| 2025-09-19 | 24.90 | 24.92 | 24.85 | 24.90 | 0.000% | 8,184 | +2.129% | |
| 2025-09-18 | 24.92 | 24.93 | 24.78 | 24.90 | -0.080% | 27,092 | +2.129% | |
| 2025-09-17 | 24.90 | 24.93 | 24.73 | 24.92 | +0.161% | 40,540 | +2.047% | |
| 2025-09-16 | 24.87 | 24.94 | 24.87 | 24.88 | +0.040% | 27,629 | +2.211% | |
| 2025-09-15 | 24.75 | 24.88 | 24.63 | 24.87 | -0.719% | 31,804 | +2.252% | Div $0.516 |
| 2025-09-12 | 25.15 | 25.21 | 25.05 | 25.05 | 0.000% | 718,015 | +1.517% | |
| 2025-09-11 | 25.24 | 25.42 | 25.05 | 25.05 | -0.674% | 51,832 | +1.517% | |
| 2025-09-10 | 25.30 | 25.30 | 25.20 | 25.22 | +0.040% | 8,810 | +0.833% | |
| 2025-09-09 | 25.37 | 25.37 | 25.21 | 25.21 | -0.040% | 6,573 | +0.873% | |
| 2025-09-08 | 25.44 | 25.44 | 25.20 | 25.22 | -0.670% | 14,005 | +0.833% | |
| 2025-09-05 | 25.26 | 25.40 | 25.26 | 25.39 | +0.554% | 8,111 | +0.158% | |
| 2025-09-04 | 25.13 | 25.34 | 25.13 | 25.25 | +0.252% | 11,355 | +0.713% | |
| 2025-09-03 | 25.41 | 25.41 | 25.14 | 25.19 | -0.429% | 16,036 | +0.967% | |
| 2025-09-02 | 25.25 | 25.30 | 25.21 | 25.30 | +0.139% | 5,725 | +0.534% | |
| 2025-08-29 | 25.25 | 25.27 | 25.22 | 25.26 | -0.099% | 2,569 | +0.673% | |
| 2025-08-28 | 25.21 | 25.29 | 25.21 | 25.29 | +0.212% | 648 | +0.573% | |
| 2025-08-27 | 25.27 | 25.27 | 25.22 | 25.23 | -0.113% | 2,941 | +0.787% | |
| 2025-08-26 | 25.44 | 25.44 | 25.26 | 25.26 | -0.119% | 6,974 | +0.673% | |
| 2025-08-25 | 25.33 | 25.33 | 25.29 | 25.29 | +0.000% | 847 | +0.553% | |
| 2025-08-22 | 25.11 | 25.29 | 25.11 | 25.29 | +0.637% | 6,931 | +0.554% | |
| 2025-08-21 | 25.30 | 25.37 | 24.92 | 25.13 | -0.672% | 21,292 | +1.194% | |
| 2025-08-20 | 25.22 | 25.30 | 25.20 | 25.30 | +0.238% | 5,099 | +0.514% | |
| 2025-08-19 | 25.12 | 25.24 | 25.12 | 25.24 | +0.126% | 3,889 | +0.753% | |
| 2025-08-18 | 25.12 | 25.23 | 25.12 | 25.21 | +0.072% | 13,673 | +0.880% | |
| 2025-08-15 | 25.34 | 25.34 | 25.10 | 25.19 | -0.723% | 28,267 | +0.953% | |
| 2025-08-14 | 25.36 | 25.37 | 25.32 | 25.37 | +0.093% | 1,612 | +0.223% | |
| 2025-08-13 | 25.29 | 25.35 | 25.20 | 25.35 | +0.198% | 6,529 | +0.316% | |
| 2025-08-12 | 25.35 | 25.35 | 25.20 | 25.30 | +0.198% | 5,140 | +0.514% | |
| 2025-08-11 | 25.30 | 25.30 | 25.11 | 25.25 | +0.278% | 4,787 | +0.713% | |
| 2025-08-08 | 25.16 | 25.20 | 25.13 | 25.18 | -0.343% | 4,725 | +0.993% | |
| 2025-08-07 | 25.30 | 25.40 | 25.10 | 25.27 | +0.026% | 2,594 | +0.647% | |
| 2025-08-06 | 25.14 | 25.26 | 25.12 | 25.26 | +0.518% | 5,888 | +0.673% | |
| 2025-08-05 | 25.36 | 25.36 | 25.12 | 25.13 | -0.633% | 4,062 | +1.195% | |
| 2025-08-04 | 25.30 | 25.34 | 25.28 | 25.29 | +0.158% | 3,217 | +0.554% | |
| 2025-08-01 | 25.30 | 25.30 | 25.04 | 25.25 | +0.758% | 4,603 | +0.713% | |
| 2025-07-31 | 25.12 | 25.38 | 25.05 | 25.06 | -0.752% | 17,821 | +1.476% | |
| 2025-07-30 | 25.25 | 25.40 | 25.22 | 25.25 | +0.198% | 2,727 | +0.713% | |
| 2025-07-29 | 25.43 | 25.43 | 25.15 | 25.20 | -0.040% | 7,415 | +0.913% | |
| 2025-07-28 | 25.41 | 25.41 | 25.21 | 25.21 | -0.698% | 5,942 | +0.873% | |
| 2025-07-25 | 25.32 | 25.41 | 25.10 | 25.39 | +0.107% | 8,437 | +0.169% | |
| 2025-07-24 | 25.19 | 25.38 | 25.17 | 25.36 | +0.935% | 7,225 | +0.276% | |
| 2025-07-23 | 25.10 | 25.13 | 25.10 | 25.13 | -0.233% | 1,214 | +1.214% | |
| 2025-07-22 | 25.30 | 25.30 | 25.12 | 25.18 | +0.413% | 4,620 | +0.978% | |
| 2025-07-21 | 25.18 | 25.35 | 25.08 | 25.08 | -0.199% | 7,956 | +1.396% | |
| 2025-07-18 | 25.15 | 25.15 | 25.02 | 25.13 | +0.520% | 2,473 | +1.194% | |
| 2025-07-17 | 25.07 | 25.17 | 24.98 | 25.00 | +0.040% | 7,601 | +1.720% | |
| 2025-07-16 | 25.04 | 25.09 | 24.91 | 24.99 | +0.120% | 20,779 | +1.761% | |
| 2025-07-15 | 24.99 | 25.01 | 24.86 | 24.96 | -0.080% | 11,164 | +1.883% | |
| 2025-07-14 | 25.04 | 25.12 | 24.98 | 24.98 | -0.200% | 20,467 | +1.801% | |
| 2025-07-11 | 25.10 | 25.10 | 24.99 | 25.03 | +0.160% | 3,077 | +1.598% | |
| 2025-07-10 | 24.99 | 25.18 | 24.96 | 24.99 | 0.000% | 37,466 | +1.761% | |
| 2025-07-09 | 24.95 | 25.07 | 24.95 | 24.99 | +0.160% | 23,423 | +1.761% | |
| 2025-07-08 | 24.90 | 24.99 | 24.85 | 24.95 | +0.362% | 26,998 | +1.924% | |
| 2025-07-07 | 24.87 | 25.00 | 24.81 | 24.86 | -0.121% | 20,680 | +2.293% | |
| 2025-07-03 | 25.05 | 25.05 | 24.85 | 24.89 | -0.126% | 19,049 | +2.170% | |
| 2025-07-02 | 24.99 | 24.99 | 24.90 | 24.92 | +0.046% | 26,559 | +2.040% | |
| 2025-07-01 | 24.94 | 24.97 | 24.86 | 24.91 | +0.444% | 9,680 | +2.088% | |
| 2025-06-30 | 25.10 | 25.14 | 24.80 | 24.80 | -0.998% | 84,735 | +2.540% | |
| 2025-06-27 | 25.08 | 25.14 | 25.02 | 25.05 | -0.159% | 10,198 | +1.517% | |
| 2025-06-26 | 25.05 | 25.13 | 25.05 | 25.09 | +0.040% | 732 | +1.355% | |
| 2025-06-25 | 25.14 | 25.14 | 25.02 | 25.08 | +0.032% | 4,409 | +1.396% | |
| 2025-06-24 | 25.14 | 25.14 | 25.02 | 25.07 | -0.032% | 7,085 | +1.428% | |
| 2025-06-23 | 25.03 | 25.14 | 24.98 | 25.08 | +0.519% | 4,499 | +1.396% | |
| 2025-06-20 | 25.00 | 25.04 | 24.95 | 24.95 | -0.192% | 9,127 | +1.921% | |
| 2025-06-18 | 25.10 | 25.10 | 24.96 | 25.00 | -0.205% | 8,111 | +1.726% | |
| 2025-06-17 | 25.10 | 25.10 | 25.00 | 25.05 | +0.040% | 8,290 | +1.517% | |
| 2025-06-16 | 25.01 | 25.19 | 25.01 | 25.04 | -0.398% | 7,109 | +1.558% | |
| 2025-06-13 | 24.84 | 25.20 | 24.80 | 25.14 | -0.554% | 34,625 | +1.154% | Div $0.516 |
| 2025-06-12 | 25.14 | 25.29 | 25.14 | 25.28 | +0.417% | 9,338 | +0.593% | |
| 2025-06-11 | 25.15 | 25.19 | 25.11 | 25.18 | +0.139% | 9,916 | +1.013% | |
| 2025-06-10 | 25.20 | 25.20 | 25.10 | 25.14 | +0.199% | 10,741 | +1.154% | |
| 2025-06-09 | 25.12 | 25.20 | 25.08 | 25.09 | -0.159% | 10,171 | +1.355% | |
| 2025-06-06 | 25.21 | 25.24 | 25.13 | 25.13 | -0.080% | 5,828 | +1.194% | |
| 2025-06-05 | 25.19 | 25.27 | 25.12 | 25.15 | -0.159% | 10,537 | +1.113% | |
| 2025-06-04 | 25.18 | 25.26 | 25.13 | 25.19 | +0.239% | 4,851 | +0.953% | |
| 2025-06-03 | 25.13 | 25.19 | 25.08 | 25.13 | 0.000% | 10,576 | +1.194% | |
| 2025-06-02 | 25.23 | 25.23 | 25.05 | 25.13 | -0.119% | 22,963 | +1.194% | |
| 2025-05-30 | 25.40 | 25.61 | 25.15 | 25.16 | -1.488% | 44,964 | +1.073% | |
| 2025-05-29 | 25.41 | 25.54 | 25.41 | 25.54 | -0.039% | 580 | -0.431% | |
| 2025-05-28 | 25.26 | 25.55 | 25.26 | 25.55 | +1.094% | 6,721 | -0.470% | |
| 2025-05-27 | 25.39 | 25.40 | 25.20 | 25.27 | -0.429% | 7,141 | +0.619% | |
| 2025-05-23 | 25.36 | 25.40 | 25.30 | 25.38 | -0.030% | 2,871 | +0.187% | |
| 2025-05-22 | 25.30 | 25.39 | 25.22 | 25.39 | +1.035% | 3,280 | +0.158% | |
| 2025-05-21 | 25.12 | 25.25 | 25.05 | 25.13 | -0.036% | 10,796 | +1.194% | |
| 2025-05-20 | 25.30 | 25.40 | 25.12 | 25.14 | -0.163% | 7,205 | +1.158% | |
| 2025-05-19 | 25.18 | 25.30 | 25.07 | 25.18 | -0.710% | 23,017 | +0.993% | |
| 2025-05-16 | 25.25 | 25.39 | 25.24 | 25.36 | +0.436% | 6,719 | +0.276% | |
| 2025-05-15 | 25.34 | 25.34 | 25.17 | 25.25 | -0.119% | 5,459 | +0.713% | |
| 2025-05-14 | 25.50 | 25.50 | 25.16 | 25.28 | -0.394% | 3,202 | +0.593% | |
| 2025-05-13 | 25.25 | 25.38 | 25.25 | 25.38 | +0.158% | 374 | +0.197% | |
| 2025-05-12 | 25.35 | 25.35 | 25.22 | 25.34 | -0.079% | 1,632 | +0.355% | |
| 2025-05-09 | 25.14 | 25.36 | 25.14 | 25.36 | -0.079% | 3,169 | +0.276% | |
| 2025-05-08 | 25.40 | 25.40 | 25.13 | 25.38 | +0.535% | 3,268 | +0.197% | |
| 2025-05-07 | 25.25 | 25.50 | 25.10 | 25.25 | -0.532% | 7,894 | +0.733% | |
| 2025-05-06 | 25.25 | 25.38 | 25.25 | 25.38 | -0.078% | 601 | +0.197% | |
| 2025-05-05 | 25.50 | 25.50 | 25.20 | 25.40 | +0.234% | 1,508 | +0.119% | |
| 2025-05-02 | 25.25 | 25.38 | 25.25 | 25.34 | +0.299% | 5,643 | +0.353% | |
| 2025-05-01 | 25.21 | 25.29 | 25.20 | 25.27 | -0.138% | 1,380 | +0.653% | |
| 2025-04-30 | 25.20 | 25.30 | 25.20 | 25.30 | -0.079% | 6,326 | +0.514% | |
| 2025-04-29 | 25.36 | 25.55 | 25.22 | 25.32 | -0.393% | 6,142 | +0.434% | |
| 2025-04-28 | 25.57 | 25.79 | 25.24 | 25.42 | +0.594% | 5,327 | +0.039% | |
| 2025-04-25 | 25.55 | 25.55 | 25.27 | 25.27 | -0.017% | 1,864 | +0.633% | |
| 2025-04-24 | 25.60 | 25.74 | 25.24 | 25.27 | -1.272% | 6,825 | +0.616% | |
| 2025-04-23 | 25.45 | 25.90 | 25.33 | 25.60 | -0.059% | 9,226 | -0.664% | |
| 2025-04-22 | 25.34 | 25.61 | 25.05 | 25.61 | +1.446% | 13,723 | -0.722% | |
| 2025-04-21 | 25.32 | 25.34 | 25.06 | 25.25 | -0.076% | 5,587 | +0.713% | |
| 2025-04-17 | 25.27 | 25.39 | 25.11 | 25.27 | -0.319% | 4,667 | +0.636% | |
| 2025-04-16 | 25.14 | 25.35 | 25.01 | 25.35 | +0.835% | 7,360 | +0.316% | |
| 2025-04-15 | 25.19 | 25.40 | 25.05 | 25.14 | +0.119% | 5,966 | +1.154% | |
| 2025-04-14 | 24.80 | 25.45 | 24.80 | 25.11 | +0.762% | 6,761 | +1.274% | |
| 2025-04-11 | 24.80 | 25.02 | 24.80 | 24.92 | 0.000% | 3,637 | +2.047% |