MBINN
Merchants Bancorp Depositary Shares Preferred Series C
stockNASDAQ
Market OpenOct 2, 2026 3:59:30 PM EDT
18.67USD0.000%(0.00)7,661
MBINN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.94 | 19.10 | 18.65 | 18.67 | -1.685% | 31,700 | 0.000% | |
| 2026-10-01 | 19.08 | 19.15 | 18.75 | 18.99 | -0.105% | 7,823 | -1.685% | |
| 2026-09-30 | 18.95 | 19.10 | 18.65 | 19.01 | +0.689% | 18,947 | -1.789% | |
| 2026-09-29 | 19.15 | 19.19 | 18.85 | 18.88 | -1.074% | 12,343 | -1.112% | |
| 2026-09-28 | 19.19 | 19.25 | 18.81 | 19.09 | -0.079% | 9,666 | -2.174% | |
| 2026-09-25 | 19.13 | 19.40 | 19.10 | 19.10 | -1.951% | 6,791 | -2.251% | |
| 2026-09-24 | 19.75 | 19.75 | 19.41 | 19.48 | -0.663% | 11,207 | -4.158% | |
| 2026-09-23 | 19.63 | 19.77 | 19.50 | 19.61 | -0.457% | 17,512 | -4.793% | |
| 2026-09-22 | 19.94 | 19.98 | 19.70 | 19.70 | -1.303% | 10,272 | -5.228% | |
| 2026-09-21 | 19.78 | 19.96 | 19.71 | 19.96 | -0.100% | 2,397 | -6.463% | |
| 2026-09-18 | 20.00 | 20.00 | 19.63 | 19.98 | +0.452% | 1,417 | -6.557% | |
| 2026-09-17 | 19.95 | 19.98 | 19.53 | 19.89 | +0.353% | 6,679 | -6.134% | |
| 2026-09-16 | 19.72 | 19.82 | 19.68 | 19.82 | +0.968% | 2,668 | -5.802% | |
| 2026-09-15 | 19.44 | 19.70 | 19.41 | 19.63 | -1.456% | 12,031 | -4.890% | Div $0.375 |
| 2026-09-14 | 20.10 | 20.10 | 19.52 | 19.92 | -0.450% | 5,700 | -6.275% | |
| 2026-09-11 | 20.07 | 20.09 | 20.00 | 20.01 | +0.050% | 3,317 | -6.697% | |
| 2026-09-10 | 19.97 | 20.10 | 19.80 | 20.00 | +0.251% | 5,605 | -6.650% | |
| 2026-09-09 | 19.99 | 20.08 | 19.95 | 19.95 | -0.449% | 7,081 | -6.416% | |
| 2026-09-08 | 20.09 | 20.09 | 19.93 | 20.04 | -0.050% | 7,601 | -6.836% | |
| 2026-09-04 | 19.95 | 20.05 | 19.95 | 20.05 | +0.300% | 3,129 | -6.883% | |
| 2026-09-03 | 19.94 | 19.99 | 19.92 | 19.99 | +0.452% | 3,850 | -6.603% | |
| 2026-09-02 | 19.92 | 19.97 | 19.85 | 19.90 | -0.251% | 2,404 | -6.181% | |
| 2026-09-01 | 19.85 | 19.95 | 19.80 | 19.95 | +0.151% | 37,457 | -6.416% | |
| 2026-08-31 | 19.99 | 20.03 | 19.71 | 19.92 | -0.400% | 15,578 | -6.275% | |
| 2026-08-28 | 20.04 | 20.04 | 19.90 | 20.00 | +0.100% | 10,059 | -6.650% | |
| 2026-08-27 | 19.97 | 20.05 | 19.97 | 19.98 | -0.250% | 6,354 | -6.557% | |
| 2026-08-26 | 20.05 | 20.05 | 19.92 | 20.03 | -0.150% | 5,389 | -6.790% | |
| 2026-08-25 | 20.06 | 20.07 | 19.97 | 20.06 | 0.000% | 3,531 | -6.929% | |
| 2026-08-24 | 19.92 | 20.06 | 19.92 | 20.06 | +0.702% | 6,307 | -6.929% | |
| 2026-08-21 | 20.07 | 20.07 | 19.90 | 19.92 | -0.598% | 6,022 | -6.276% | |
| 2026-08-20 | 20.10 | 20.10 | 20.00 | 20.04 | -0.299% | 3,594 | -6.836% | |
| 2026-08-19 | 20.08 | 20.10 | 19.94 | 20.10 | +0.500% | 10,913 | -7.114% | |
| 2026-08-18 | 20.02 | 20.06 | 19.89 | 20.00 | +0.301% | 8,483 | -6.650% | |
| 2026-08-17 | 19.99 | 19.99 | 19.88 | 19.94 | -0.300% | 17,522 | -6.369% | |
| 2026-08-14 | 20.05 | 20.05 | 19.90 | 20.00 | -0.025% | 7,706 | -6.650% | |
| 2026-08-13 | 20.01 | 20.09 | 19.94 | 20.00 | -0.473% | 6,439 | -6.673% | |
| 2026-08-12 | 20.11 | 20.11 | 20.00 | 20.10 | +0.450% | 5,264 | -7.114% | |
| 2026-08-11 | 20.11 | 20.14 | 20.00 | 20.01 | -0.050% | 4,920 | -6.697% | |
| 2026-08-10 | 20.15 | 20.15 | 19.95 | 20.02 | -0.150% | 5,181 | -6.743% | |
| 2026-08-07 | 20.14 | 20.14 | 19.93 | 20.05 | +0.552% | 4,244 | -6.883% | |
| 2026-08-06 | 20.06 | 20.22 | 19.94 | 19.94 | -0.993% | 12,081 | -6.369% | |
| 2026-08-05 | 20.33 | 20.33 | 20.03 | 20.14 | -0.404% | 6,742 | -7.299% | |
| 2026-08-04 | 20.29 | 20.29 | 20.04 | 20.22 | +0.355% | 3,417 | -7.673% | |
| 2026-08-03 | 20.18 | 20.22 | 19.94 | 20.15 | +0.399% | 1,345 | -7.345% | |
| 2026-07-31 | 20.15 | 20.25 | 20.05 | 20.07 | -0.594% | 26,115 | -6.976% | |
| 2026-07-30 | 19.97 | 20.19 | 19.97 | 20.19 | -0.050% | 3,724 | -7.528% | |
| 2026-07-29 | 20.00 | 20.20 | 20.00 | 20.20 | +0.447% | 4,321 | -7.574% | |
| 2026-07-28 | 19.98 | 20.20 | 19.98 | 20.11 | +0.149% | 4,079 | -7.161% | |
| 2026-07-27 | 20.19 | 20.19 | 19.95 | 20.08 | -0.248% | 3,719 | -7.022% | |
| 2026-07-24 | 20.13 | 20.18 | 20.07 | 20.13 | -0.093% | 3,354 | -7.253% | |
| 2026-07-23 | 20.17 | 20.20 | 19.93 | 20.15 | -0.105% | 6,683 | -7.339% | |
| 2026-07-22 | 20.20 | 20.25 | 20.03 | 20.17 | -0.247% | 8,118 | -7.437% | |
| 2026-07-21 | 20.10 | 20.22 | 20.10 | 20.22 | +0.049% | 6,522 | -7.666% | |
| 2026-07-20 | 20.25 | 20.25 | 20.21 | 20.21 | +0.149% | 2,948 | -7.620% | |
| 2026-07-17 | 20.21 | 20.55 | 20.18 | 20.18 | -0.198% | 4,365 | -7.483% | |
| 2026-07-16 | 20.03 | 20.22 | 20.03 | 20.22 | +0.547% | 2,071 | -7.666% | |
| 2026-07-15 | 20.10 | 20.12 | 20.00 | 20.11 | +0.903% | 5,165 | -7.161% | |
| 2026-07-14 | 20.00 | 20.15 | 19.93 | 19.93 | -0.698% | 5,815 | -6.322% | |
| 2026-07-13 | 19.93 | 20.10 | 19.93 | 20.07 | +0.652% | 3,686 | -6.976% | |
| 2026-07-10 | 20.08 | 20.08 | 19.93 | 19.94 | -0.747% | 3,687 | -6.369% | |
| 2026-07-09 | 20.15 | 20.15 | 19.96 | 20.09 | -0.199% | 3,336 | -7.068% | |
| 2026-07-08 | 19.99 | 20.13 | 19.90 | 20.13 | +0.700% | 12,979 | -7.253% | |
| 2026-07-07 | 20.13 | 20.13 | 19.99 | 19.99 | -0.448% | 4,157 | -6.603% | |
| 2026-07-06 | 20.04 | 20.21 | 19.90 | 20.08 | +0.601% | 26,935 | -7.022% | |
| 2026-07-02 | 19.90 | 20.15 | 19.90 | 19.96 | +0.251% | 8,843 | -6.463% | |
| 2026-07-01 | 19.77 | 20.13 | 19.77 | 19.91 | +1.582% | 10,154 | -6.228% | |
| 2026-06-30 | 20.24 | 20.36 | 19.51 | 19.60 | -2.730% | 49,331 | -4.745% | |
| 2026-06-29 | 20.07 | 20.25 | 19.82 | 20.15 | +0.800% | 10,360 | -7.345% | |
| 2026-06-26 | 20.02 | 20.05 | 19.83 | 19.99 | +0.050% | 5,404 | -6.603% | |
| 2026-06-25 | 20.17 | 20.25 | 19.75 | 19.98 | -1.285% | 12,544 | -6.557% | |
| 2026-06-24 | 20.15 | 20.29 | 20.15 | 20.24 | -0.049% | 3,527 | -7.757% | |
| 2026-06-23 | 20.12 | 20.28 | 20.00 | 20.25 | -0.148% | 3,991 | -7.802% | |
| 2026-06-22 | 20.27 | 20.30 | 20.01 | 20.28 | +0.099% | 5,421 | -7.939% | |
| 2026-06-18 | 20.28 | 20.44 | 20.23 | 20.26 | -0.881% | 11,391 | -7.848% | |
| 2026-06-17 | 20.35 | 20.55 | 20.22 | 20.44 | +1.038% | 2,264 | -8.659% | |
| 2026-06-16 | 20.24 | 20.24 | 20.01 | 20.23 | -0.099% | 6,052 | -7.711% | |
| 2026-06-15 | 19.90 | 20.48 | 19.90 | 20.25 | -0.123% | 5,077 | -7.802% | Div $0.375 |
| 2026-06-12 | 20.35 | 20.63 | 20.27 | 20.27 | +0.074% | 9,531 | -7.916% | |
| 2026-06-11 | 20.55 | 20.82 | 20.20 | 20.26 | -0.491% | 31,101 | -7.848% | |
| 2026-06-10 | 20.65 | 20.70 | 20.36 | 20.36 | -0.927% | 9,469 | -8.301% | |
| 2026-06-09 | 20.55 | 20.78 | 20.34 | 20.55 | -1.152% | 12,280 | -9.151% | |
| 2026-06-08 | 20.69 | 20.80 | 20.50 | 20.79 | +1.464% | 15,187 | -10.197% | |
| 2026-06-05 | 20.22 | 20.60 | 20.22 | 20.49 | -0.486% | 2,672 | -8.882% | |
| 2026-06-04 | 20.57 | 20.65 | 20.21 | 20.59 | +0.341% | 5,728 | -9.325% | |
| 2026-06-03 | 20.80 | 20.80 | 20.52 | 20.52 | -0.557% | 3,964 | -9.016% | |
| 2026-06-02 | 20.61 | 20.72 | 20.40 | 20.64 | +0.316% | 10,450 | -9.523% | |
| 2026-06-01 | 20.67 | 20.67 | 20.27 | 20.57 | +0.735% | 10,057 | -9.237% | |
| 2026-05-29 | 20.74 | 20.87 | 20.37 | 20.42 | -1.874% | 16,126 | -8.570% | |
| 2026-05-28 | 20.68 | 20.98 | 20.41 | 20.81 | +0.629% | 3,050 | -10.284% | |
| 2026-05-27 | 20.85 | 20.85 | 20.36 | 20.68 | +0.927% | 13,803 | -9.720% | |
| 2026-05-26 | 20.45 | 20.50 | 20.16 | 20.49 | +1.940% | 7,789 | -8.882% | |
| 2026-05-22 | 20.59 | 20.61 | 20.10 | 20.10 | -2.071% | 6,390 | -7.114% | |
| 2026-05-21 | 20.52 | 20.68 | 20.22 | 20.52 | -0.989% | 16,207 | -9.038% | |
| 2026-05-20 | 20.89 | 20.89 | 20.60 | 20.73 | -0.813% | 3,337 | -9.937% | |
| 2026-05-19 | 20.67 | 20.92 | 20.54 | 20.90 | -0.381% | 13,697 | -10.670% | |
| 2026-05-18 | 20.95 | 21.00 | 20.84 | 20.98 | +0.575% | 3,081 | -11.010% | |
| 2026-05-15 | 21.00 | 21.04 | 20.60 | 20.86 | -0.856% | 4,453 | -10.499% | |
| 2026-05-14 | 21.10 | 21.15 | 20.70 | 21.04 | +0.670% | 4,774 | -11.264% | |
| 2026-05-13 | 20.89 | 20.96 | 20.63 | 20.90 | +0.048% | 2,286 | -10.670% | |
| 2026-05-12 | 20.82 | 20.93 | 20.73 | 20.89 | -0.286% | 3,325 | -10.627% | |
| 2026-05-11 | 20.89 | 21.18 | 20.65 | 20.95 | +0.239% | 10,730 | -10.883% | |
| 2026-05-08 | 20.81 | 21.00 | 20.81 | 20.90 | -0.191% | 2,357 | -10.670% | |
| 2026-05-07 | 21.02 | 21.23 | 20.89 | 20.94 | -0.143% | 6,339 | -10.840% | |
| 2026-05-06 | 20.70 | 20.99 | 20.56 | 20.97 | +1.207% | 10,590 | -10.968% | |
| 2026-05-05 | 20.67 | 20.75 | 20.50 | 20.72 | +0.827% | 19,878 | -9.894% | |
| 2026-05-04 | 20.60 | 20.77 | 20.54 | 20.55 | +0.244% | 17,928 | -9.148% | |
| 2026-05-01 | 20.59 | 20.61 | 20.11 | 20.50 | +0.490% | 24,452 | -8.927% | |
| 2026-04-30 | 20.20 | 20.40 | 20.19 | 20.40 | +2.513% | 5,899 | -8.480% | |
| 2026-04-29 | 20.31 | 20.45 | 19.90 | 19.90 | -2.785% | 8,598 | -6.181% | |
| 2026-04-28 | 20.27 | 20.59 | 20.27 | 20.47 | +0.147% | 3,263 | -8.793% | |
| 2026-04-27 | 20.40 | 20.45 | 20.15 | 20.44 | +2.200% | 4,707 | -8.659% | |
| 2026-04-24 | 20.45 | 20.55 | 20.00 | 20.00 | -1.454% | 2,394 | -6.650% | |
| 2026-04-23 | 20.24 | 20.44 | 20.10 | 20.30 | +0.321% | 4,541 | -8.007% | |
| 2026-04-22 | 20.05 | 20.34 | 20.05 | 20.23 | +1.150% | 2,300 | -7.711% | |
| 2026-04-21 | 20.38 | 20.43 | 19.84 | 20.00 | -0.892% | 7,421 | -6.650% | |
| 2026-04-20 | 20.45 | 20.45 | 20.18 | 20.18 | +0.050% | 8,094 | -7.483% | |
| 2026-04-17 | 20.25 | 20.50 | 20.17 | 20.17 | -0.493% | 4,205 | -7.437% | |
| 2026-04-16 | 20.50 | 20.50 | 20.23 | 20.27 | -1.793% | 3,540 | -7.893% | |
| 2026-04-15 | 20.53 | 20.66 | 20.44 | 20.64 | +0.683% | 9,244 | -9.545% | |
| 2026-04-14 | 20.30 | 20.53 | 20.30 | 20.50 | +0.836% | 11,260 | -8.927% | |
| 2026-04-13 | 20.29 | 20.39 | 20.20 | 20.33 | +0.049% | 3,264 | -8.165% | |
| 2026-04-10 | 20.34 | 20.35 | 20.01 | 20.32 | +0.099% | 4,391 | -8.120% | |
| 2026-04-09 | 20.25 | 20.31 | 20.15 | 20.30 | +1.653% | 2,675 | -8.030% | |
| 2026-04-08 | 20.02 | 20.25 | 19.61 | 19.97 | +0.251% | 8,628 | -6.509% | |
| 2026-04-07 | 19.79 | 19.93 | 19.25 | 19.92 | +0.353% | 10,849 | -6.275% | |
| 2026-04-06 | 19.60 | 19.85 | 19.50 | 19.85 | +0.506% | 6,992 | -5.945% | |
| 2026-04-02 | 19.45 | 19.93 | 19.45 | 19.75 | +1.282% | 3,226 | -5.468% | |
| 2026-04-01 | 19.30 | 19.87 | 19.30 | 19.50 | +1.563% | 12,779 | -4.256% | |
| 2026-03-31 | 19.68 | 19.90 | 19.09 | 19.20 | -3.421% | 38,510 | -2.760% | |
| 2026-03-30 | 19.67 | 19.91 | 19.67 | 19.88 | +0.101% | 2,370 | -6.087% | |
| 2026-03-27 | 19.95 | 19.95 | 19.66 | 19.86 | +0.354% | 2,853 | -5.992% | |
| 2026-03-26 | 19.71 | 20.10 | 19.63 | 19.79 | -0.603% | 2,089 | -5.659% | |
| 2026-03-25 | 20.00 | 20.09 | 19.91 | 19.91 | -0.150% | 3,304 | -6.228% | |
| 2026-03-24 | 19.86 | 20.00 | 19.83 | 19.94 | -0.598% | 8,751 | -6.369% | |
| 2026-03-23 | 20.00 | 20.06 | 19.70 | 20.06 | +2.138% | 3,816 | -6.929% | |
| 2026-03-20 | 20.01 | 20.07 | 19.64 | 19.64 | -1.849% | 7,928 | -4.939% | |
| 2026-03-19 | 20.09 | 20.09 | 19.73 | 20.01 | +0.200% | 3,803 | -6.697% | |
| 2026-03-18 | 20.10 | 20.21 | 19.77 | 19.97 | -1.188% | 10,044 | -6.510% | |
| 2026-03-17 | 20.01 | 20.24 | 20.01 | 20.21 | +0.597% | 8,327 | -7.620% | |
| 2026-03-16 | 20.25 | 20.25 | 20.06 | 20.09 | +0.150% | 6,964 | -7.068% | |
| 2026-03-13 | 20.09 | 20.30 | 20.00 | 20.06 | -1.134% | 5,439 | -6.929% | Div $0.375 |
| 2026-03-12 | 20.35 | 20.53 | 20.29 | 20.29 | -0.588% | 8,968 | -7.984% | |
| 2026-03-11 | 20.59 | 20.63 | 20.34 | 20.41 | -0.390% | 8,536 | -8.525% | |
| 2026-03-10 | 20.39 | 20.72 | 20.39 | 20.49 | -0.146% | 7,765 | -8.882% | |
| 2026-03-09 | 20.41 | 20.66 | 20.16 | 20.52 | +1.534% | 16,174 | -9.016% | |
| 2026-03-06 | 20.67 | 20.68 | 20.21 | 20.21 | -2.555% | 5,137 | -7.620% | |
| 2026-03-05 | 20.55 | 20.74 | 20.55 | 20.74 | -0.096% | 2,481 | -9.981% | |
| 2026-03-04 | 20.70 | 20.76 | 20.50 | 20.76 | +0.777% | 3,236 | -10.067% | |
| 2026-03-03 | 20.61 | 20.75 | 20.55 | 20.60 | +0.439% | 9,964 | -9.369% | |
| 2026-03-02 | 20.35 | 20.54 | 20.24 | 20.51 | +1.888% | 8,306 | -8.971% | |
| 2026-02-27 | 20.60 | 20.60 | 20.13 | 20.13 | -1.032% | 39,331 | -7.253% | |
| 2026-02-26 | 20.16 | 20.40 | 20.16 | 20.34 | +0.743% | 46,432 | -8.210% | |
| 2026-02-25 | 20.16 | 20.20 | 20.15 | 20.19 | -0.198% | 9,569 | -7.528% | |
| 2026-02-24 | 20.17 | 20.23 | 20.03 | 20.23 | +1.049% | 20,677 | -7.711% | |
| 2026-02-23 | 20.19 | 20.23 | 20.02 | 20.02 | -0.670% | 12,393 | -6.743% | |
| 2026-02-20 | 20.05 | 20.30 | 20.00 | 20.16 | +0.524% | 5,295 | -7.368% | |
| 2026-02-19 | 20.16 | 20.19 | 20.00 | 20.05 | -0.496% | 20,635 | -6.883% | |
| 2026-02-18 | 20.30 | 20.30 | 20.12 | 20.15 | +0.449% | 22,929 | -7.345% | |
| 2026-02-17 | 20.12 | 20.20 | 20.03 | 20.06 | +0.300% | 29,389 | -6.929% | |
| 2026-02-13 | 20.03 | 20.20 | 20.00 | 20.00 | -0.100% | 11,898 | -6.650% | |
| 2026-02-12 | 20.19 | 20.19 | 20.00 | 20.02 | -0.150% | 34,791 | -6.743% | |
| 2026-02-11 | 20.10 | 20.19 | 20.05 | 20.05 | -0.274% | 32,426 | -6.883% | |
| 2026-02-10 | 20.05 | 20.20 | 20.01 | 20.11 | +0.274% | 26,714 | -7.138% | |
| 2026-02-09 | 20.10 | 20.20 | 20.05 | 20.05 | -0.546% | 31,482 | -6.883% | |
| 2026-02-06 | 20.19 | 20.20 | 20.14 | 20.16 | +0.099% | 26,729 | -7.391% | |
| 2026-02-05 | 20.14 | 20.20 | 20.08 | 20.14 | -0.543% | 9,127 | -7.299% | |
| 2026-02-04 | 20.16 | 20.25 | 20.00 | 20.25 | +0.947% | 23,223 | -7.802% | |
| 2026-02-03 | 20.03 | 20.20 | 20.03 | 20.06 | -0.693% | 9,048 | -6.929% | |
| 2026-02-02 | 20.13 | 20.26 | 20.09 | 20.20 | +0.448% | 8,377 | -7.574% | |
| 2026-01-30 | 20.22 | 20.25 | 20.10 | 20.11 | +0.149% | 4,417 | -7.161% | |
| 2026-01-29 | 20.15 | 20.30 | 20.02 | 20.08 | +0.400% | 6,398 | -7.022% | |
| 2026-01-28 | 20.14 | 20.18 | 19.99 | 20.00 | -0.794% | 7,787 | -6.650% | |
| 2026-01-27 | 19.80 | 20.16 | 19.70 | 20.16 | +1.408% | 14,838 | -7.391% | |
| 2026-01-26 | 20.00 | 20.08 | 19.70 | 19.88 | -1.070% | 8,457 | -6.087% | |
| 2026-01-23 | 20.15 | 20.15 | 19.76 | 20.09 | +0.075% | 5,889 | -7.091% | |
| 2026-01-22 | 19.95 | 20.15 | 19.61 | 20.08 | +1.414% | 7,522 | -7.022% | |
| 2026-01-21 | 19.67 | 19.99 | 19.60 | 19.80 | +1.382% | 13,269 | -5.707% | |
| 2026-01-20 | 19.78 | 20.00 | 19.53 | 19.53 | -1.761% | 12,432 | -4.403% | |
| 2026-01-16 | 19.66 | 20.09 | 19.66 | 19.88 | -0.947% | 3,070 | -6.087% | |
| 2026-01-15 | 19.88 | 20.10 | 19.57 | 20.07 | +0.956% | 14,414 | -6.976% | |
| 2026-01-14 | 19.53 | 19.90 | 19.53 | 19.88 | +1.949% | 10,746 | -6.087% | |
| 2026-01-13 | 19.36 | 19.60 | 19.36 | 19.50 | +0.775% | 7,187 | -4.256% | |
| 2026-01-12 | 19.05 | 19.35 | 19.03 | 19.35 | +0.052% | 9,897 | -3.514% | |
| 2026-01-09 | 18.97 | 19.35 | 18.87 | 19.34 | +2.491% | 20,746 | -3.464% | |
| 2026-01-08 | 18.79 | 19.05 | 18.79 | 18.87 | -0.370% | 5,871 | -1.060% | |
| 2026-01-07 | 18.92 | 19.07 | 18.72 | 18.94 | +0.531% | 11,240 | -1.426% | |
| 2026-01-06 | 18.73 | 18.93 | 18.71 | 18.84 | -0.370% | 5,333 | -0.902% | |
| 2026-01-05 | 18.75 | 19.08 | 18.67 | 18.91 | +1.123% | 11,278 | -1.269% | |
| 2026-01-02 | 18.60 | 18.85 | 18.60 | 18.70 | +1.796% | 13,317 | -0.160% | |
| 2025-12-31 | 18.56 | 18.82 | 18.35 | 18.37 | -1.170% | 53,002 | +1.633% | |
| 2025-12-30 | 18.73 | 18.86 | 18.59 | 18.59 | -1.341% | 24,858 | +0.444% | |
| 2025-12-29 | 18.73 | 18.87 | 18.66 | 18.84 | +0.373% | 13,721 | -0.902% | |
| 2025-12-26 | 18.79 | 18.81 | 18.55 | 18.77 | +0.107% | 17,342 | -0.533% | |
| 2025-12-24 | 18.59 | 18.84 | 18.51 | 18.75 | +1.078% | 16,372 | -0.426% | |
| 2025-12-23 | 18.83 | 18.84 | 18.48 | 18.55 | -0.802% | 33,610 | +0.647% | |
| 2025-12-22 | 19.10 | 19.10 | 18.50 | 18.70 | -0.160% | 23,595 | -0.160% | |
| 2025-12-19 | 18.81 | 19.10 | 18.69 | 18.73 | -0.425% | 24,523 | -0.320% | |
| 2025-12-18 | 18.80 | 18.95 | 18.68 | 18.81 | +0.750% | 25,076 | -0.744% | |
| 2025-12-17 | 18.69 | 18.86 | 18.57 | 18.67 | +0.107% | 34,913 | 0.000% | |
| 2025-12-16 | 18.75 | 18.90 | 18.27 | 18.65 | -1.166% | 44,957 | +0.107% | |
| 2025-12-15 | 18.73 | 18.93 | 18.67 | 18.87 | -0.580% | 17,637 | -1.060% | Div $0.375 |
| 2025-12-12 | 18.90 | 19.20 | 18.78 | 18.98 | +0.423% | 9,935 | -1.633% | |
| 2025-12-11 | 18.86 | 19.00 | 18.85 | 18.90 | -0.053% | 37,341 | -1.217% | |
| 2025-12-10 | 18.85 | 19.00 | 18.85 | 18.91 | +0.159% | 15,235 | -1.269% | |
| 2025-12-09 | 18.95 | 19.00 | 18.85 | 18.88 | +0.159% | 8,140 | -1.112% | |
| 2025-12-08 | 19.00 | 19.19 | 18.81 | 18.85 | -0.946% | 12,114 | -0.955% | |
| 2025-12-05 | 19.20 | 19.25 | 18.97 | 19.03 | +0.316% | 19,935 | -1.892% | |
| 2025-12-04 | 19.07 | 19.46 | 18.91 | 18.97 | -1.017% | 20,735 | -1.581% | |
| 2025-12-03 | 19.33 | 19.50 | 19.02 | 19.16 | -0.182% | 25,818 | -2.583% | |
| 2025-12-02 | 19.51 | 19.60 | 19.15 | 19.20 | -1.133% | 8,982 | -2.760% | |
| 2025-12-01 | 19.59 | 19.70 | 19.25 | 19.42 | -0.868% | 14,406 | -3.862% | |
| 2025-11-28 | 19.30 | 19.59 | 19.30 | 19.59 | +1.503% | 6,425 | -4.696% | |
| 2025-11-26 | 19.45 | 19.45 | 18.88 | 19.30 | 0.000% | 8,310 | -3.264% | |
| 2025-11-25 | 19.29 | 19.39 | 19.11 | 19.30 | 0.000% | 17,485 | -3.264% | |
| 2025-11-24 | 19.35 | 19.40 | 19.30 | 19.30 | +0.573% | 6,101 | -3.264% | |
| 2025-11-21 | 19.05 | 19.40 | 18.89 | 19.19 | +0.735% | 26,006 | -2.710% | |
| 2025-11-20 | 19.20 | 19.55 | 19.00 | 19.05 | -2.806% | 12,753 | -1.995% | |
| 2025-11-19 | 19.52 | 19.60 | 19.10 | 19.60 | +0.307% | 8,005 | -4.744% | |
| 2025-11-18 | 19.74 | 19.83 | 19.46 | 19.54 | -1.213% | 11,464 | -4.452% | |
| 2025-11-17 | 19.68 | 19.80 | 19.57 | 19.78 | 0.000% | 4,788 | -5.612% | |
| 2025-11-14 | 19.80 | 19.85 | 19.56 | 19.78 | +0.253% | 12,677 | -5.612% | |
| 2025-11-13 | 19.66 | 20.00 | 19.65 | 19.73 | -0.804% | 10,169 | -5.373% | |
| 2025-11-12 | 19.98 | 20.03 | 19.80 | 19.89 | -0.150% | 6,872 | -6.134% | |
| 2025-11-11 | 19.89 | 20.14 | 19.89 | 19.92 | -0.071% | 7,991 | -6.275% | |
| 2025-11-10 | 20.14 | 20.27 | 19.80 | 19.93 | -0.727% | 5,078 | -6.341% | |
| 2025-11-07 | 20.14 | 20.14 | 19.77 | 20.08 | -0.496% | 7,262 | -7.022% | |
| 2025-11-06 | 20.19 | 20.20 | 19.40 | 20.18 | -0.346% | 59,506 | -7.483% | |
| 2025-11-05 | 19.97 | 20.25 | 19.97 | 20.25 | +0.248% | 51,931 | -7.802% | |
| 2025-11-04 | 19.99 | 20.20 | 19.81 | 20.20 | +1.405% | 6,827 | -7.574% | |
| 2025-11-03 | 20.05 | 20.36 | 19.64 | 19.92 | -1.581% | 6,277 | -6.275% | |
| 2025-10-31 | 20.20 | 20.24 | 19.87 | 20.24 | +1.099% | 6,767 | -7.757% | |
| 2025-10-30 | 20.12 | 20.40 | 20.02 | 20.02 | -1.331% | 15,126 | -6.743% | |
| 2025-10-29 | 20.32 | 20.48 | 20.29 | 20.29 | -1.024% | 11,719 | -7.984% | |
| 2025-10-28 | 20.48 | 20.50 | 20.32 | 20.50 | +0.817% | 8,225 | -8.926% | |
| 2025-10-27 | 20.32 | 20.50 | 20.27 | 20.33 | -0.763% | 11,518 | -8.182% | |
| 2025-10-24 | 20.36 | 20.50 | 20.25 | 20.49 | +0.441% | 4,269 | -8.882% | |
| 2025-10-23 | 20.50 | 20.50 | 20.15 | 20.40 | +1.241% | 3,020 | -8.480% | |
| 2025-10-22 | 20.31 | 20.60 | 20.10 | 20.15 | -1.339% | 8,810 | -7.345% | |
| 2025-10-21 | 20.60 | 20.70 | 20.42 | 20.42 | +0.361% | 1,502 | -8.586% | |
| 2025-10-20 | 20.34 | 20.61 | 20.26 | 20.35 | -1.595% | 8,162 | -8.256% | |
| 2025-10-17 | 20.50 | 20.75 | 20.08 | 20.68 | +1.323% | 7,726 | -9.719% | |
| 2025-10-16 | 20.61 | 20.74 | 20.40 | 20.41 | -1.828% | 10,649 | -8.525% | |
| 2025-10-15 | 20.84 | 20.84 | 20.60 | 20.79 | -0.024% | 3,469 | -10.197% | |
| 2025-10-14 | 20.95 | 20.98 | 20.54 | 20.80 | -0.740% | 5,900 | -10.219% | |
| 2025-10-13 | 20.90 | 21.00 | 20.51 | 20.95 | +1.897% | 3,770 | -10.883% | |
| 2025-10-10 | 21.00 | 21.10 | 20.56 | 20.56 | -0.580% | 9,465 | -9.193% | |
| 2025-10-09 | 20.80 | 21.00 | 20.63 | 20.68 | -1.758% | 4,961 | -9.720% | |
| 2025-10-08 | 21.14 | 21.14 | 20.92 | 21.05 | -0.284% | 4,998 | -11.306% | |
| 2025-10-07 | 21.12 | 21.24 | 21.04 | 21.11 | -0.565% | 12,377 | -11.559% | |
| 2025-10-06 | 21.27 | 21.31 | 20.87 | 21.23 | -0.515% | 12,407 | -12.058% | |
| 2025-10-03 | 21.35 | 21.35 | 20.81 | 21.34 | -0.140% | 2,904 | -12.512% | |
| 2025-10-02 | 21.19 | 21.37 | 21.18 | 21.37 | +1.568% | 12,727 | -12.635% | |
| 2025-10-01 | 20.50 | 21.11 | 20.50 | 21.04 | +3.238% | 6,826 | -11.264% | |
| 2025-09-30 | 20.96 | 21.19 | 20.20 | 20.38 | -2.674% | 35,985 | -8.391% | |
| 2025-09-29 | 20.70 | 20.97 | 20.63 | 20.94 | +0.096% | 6,725 | -10.840% | |
| 2025-09-26 | 21.00 | 21.00 | 20.67 | 20.92 | +0.144% | 4,025 | -10.755% | |
| 2025-09-25 | 20.88 | 20.98 | 20.84 | 20.89 | -0.571% | 2,028 | -10.627% | |
| 2025-09-24 | 21.14 | 21.34 | 20.96 | 21.01 | -1.222% | 14,039 | -11.138% | |
| 2025-09-23 | 21.37 | 21.45 | 21.27 | 21.27 | -0.328% | 2,504 | -12.223% | |
| 2025-09-22 | 20.97 | 21.40 | 20.97 | 21.34 | +0.140% | 10,796 | -12.511% | |
| 2025-09-19 | 21.24 | 21.32 | 21.24 | 21.31 | +0.330% | 1,240 | -12.389% | |
| 2025-09-18 | 21.30 | 21.39 | 21.24 | 21.24 | -0.469% | 3,363 | -12.100% | |
| 2025-09-17 | 21.19 | 21.38 | 20.63 | 21.34 | +0.803% | 5,146 | -12.512% | |
| 2025-09-16 | 21.28 | 21.28 | 20.95 | 21.17 | -0.094% | 4,692 | -11.809% | |
| 2025-09-15 | 21.29 | 21.29 | 20.90 | 21.19 | -1.671% | 7,756 | -11.892% | Div $0.375 |
| 2025-09-12 | 21.31 | 21.60 | 21.20 | 21.55 | +0.937% | 9,113 | -13.364% | |
| 2025-09-11 | 20.99 | 21.59 | 20.80 | 21.35 | +1.812% | 16,201 | -12.553% | |
| 2025-09-10 | 20.97 | 20.97 | 20.89 | 20.97 | +0.576% | 2,806 | -10.968% | |
| 2025-09-09 | 20.77 | 20.87 | 20.68 | 20.85 | +0.145% | 6,758 | -10.456% | |
| 2025-09-08 | 20.62 | 20.85 | 20.32 | 20.82 | +1.166% | 7,013 | -10.326% | |
| 2025-09-05 | 20.43 | 20.68 | 20.40 | 20.58 | +0.882% | 18,038 | -9.281% | |
| 2025-09-04 | 20.21 | 20.46 | 20.21 | 20.40 | +0.592% | 13,978 | -8.480% | |
| 2025-09-03 | 20.30 | 20.31 | 20.11 | 20.28 | +1.198% | 6,283 | -7.939% | |
| 2025-09-02 | 20.00 | 20.16 | 20.00 | 20.04 | +0.050% | 5,577 | -6.836% | |
| 2025-08-29 | 20.01 | 20.45 | 20.01 | 20.03 | -1.233% | 3,644 | -6.790% | |
| 2025-08-28 | 20.23 | 20.30 | 20.00 | 20.28 | +0.000% | 1,961 | -7.939% | |
| 2025-08-27 | 20.25 | 20.30 | 19.78 | 20.28 | +1.197% | 2,698 | -7.938% | |
| 2025-08-26 | 20.25 | 20.28 | 19.97 | 20.04 | -0.199% | 4,639 | -6.836% | |
| 2025-08-25 | 20.28 | 20.28 | 19.89 | 20.08 | 0.000% | 6,366 | -7.022% | |
| 2025-08-22 | 20.06 | 20.20 | 19.93 | 20.08 | +1.057% | 10,651 | -7.022% | |
| 2025-08-21 | 20.75 | 20.75 | 19.45 | 19.87 | -3.544% | 32,662 | -6.039% | |
| 2025-08-20 | 20.75 | 20.75 | 20.40 | 20.60 | +0.341% | 6,705 | -9.369% | |
| 2025-08-19 | 20.30 | 20.74 | 20.26 | 20.53 | +0.711% | 7,685 | -9.060% | |
| 2025-08-18 | 20.39 | 20.67 | 20.21 | 20.39 | +0.074% | 40,736 | -8.413% | |
| 2025-08-15 | 20.39 | 20.39 | 20.34 | 20.37 | +0.444% | 3,019 | -8.346% | |
| 2025-08-14 | 20.28 | 20.38 | 20.12 | 20.28 | -0.686% | 7,290 | -7.939% | |
| 2025-08-13 | 20.40 | 20.46 | 20.20 | 20.42 | +1.089% | 11,320 | -8.570% | |
| 2025-08-12 | 20.20 | 20.22 | 19.85 | 20.20 | +1.101% | 5,592 | -7.574% | |
| 2025-08-11 | 20.12 | 20.12 | 19.98 | 19.98 | -0.745% | 2,067 | -6.557% | |
| 2025-08-08 | 20.05 | 20.13 | 19.83 | 20.13 | +0.852% | 6,855 | -7.253% | |
| 2025-08-07 | 20.00 | 20.27 | 19.91 | 19.96 | -0.697% | 7,125 | -6.463% | |
| 2025-08-06 | 20.09 | 20.18 | 19.99 | 20.10 | -0.544% | 2,554 | -7.114% | |
| 2025-08-05 | 20.06 | 20.23 | 20.05 | 20.21 | +1.050% | 12,697 | -7.620% | |
| 2025-08-04 | 19.95 | 20.12 | 19.95 | 20.00 | +0.857% | 3,861 | -6.650% | |
| 2025-08-01 | 19.95 | 19.98 | 19.77 | 19.83 | +0.303% | 8,315 | -5.850% | |
| 2025-07-31 | 20.13 | 20.14 | 19.68 | 19.77 | -1.886% | 29,745 | -5.564% | |
| 2025-07-30 | 19.98 | 20.15 | 19.92 | 20.15 | +0.750% | 5,515 | -7.345% | |
| 2025-07-29 | 19.91 | 20.05 | 19.77 | 20.00 | -0.497% | 8,394 | -6.650% | |
| 2025-07-28 | 20.15 | 20.17 | 19.85 | 20.10 | +0.249% | 6,323 | -7.114% | |
| 2025-07-25 | 20.20 | 20.50 | 19.91 | 20.05 | +0.100% | 22,444 | -6.883% | |
| 2025-07-24 | 20.23 | 20.23 | 20.03 | 20.03 | -0.546% | 1,079 | -6.790% | |
| 2025-07-23 | 20.35 | 20.35 | 20.14 | 20.14 | -0.247% | 4,546 | -7.299% | |
| 2025-07-22 | 19.90 | 20.20 | 19.90 | 20.19 | +0.144% | 5,400 | -7.528% | |
| 2025-07-21 | 19.95 | 20.25 | 19.95 | 20.16 | +0.805% | 5,506 | -7.395% | |
| 2025-07-18 | 19.95 | 20.04 | 19.77 | 20.00 | +0.503% | 10,865 | -6.650% | |
| 2025-07-17 | 19.78 | 19.98 | 19.78 | 19.90 | +1.169% | 9,537 | -6.181% | |
| 2025-07-16 | 19.90 | 19.90 | 19.67 | 19.67 | 0.000% | 4,033 | -5.084% | |
| 2025-07-15 | 19.85 | 19.88 | 19.58 | 19.67 | -0.757% | 14,795 | -5.084% | |
| 2025-07-14 | 20.04 | 20.25 | 19.77 | 19.82 | -1.147% | 19,031 | -5.803% | |
| 2025-07-11 | 19.93 | 20.09 | 19.81 | 20.05 | +0.501% | 18,793 | -6.883% | |
| 2025-07-10 | 19.79 | 19.95 | 19.72 | 19.95 | +1.475% | 11,236 | -6.416% | |
| 2025-07-09 | 19.75 | 19.99 | 19.54 | 19.66 | -0.152% | 11,523 | -5.036% | |
| 2025-07-08 | 19.55 | 19.79 | 19.55 | 19.69 | +0.819% | 7,395 | -5.180% | |
| 2025-07-07 | 19.76 | 19.76 | 19.43 | 19.53 | -1.314% | 8,791 | -4.403% | |
| 2025-07-03 | 19.75 | 19.85 | 19.63 | 19.79 | +1.228% | 3,552 | -5.659% | |
| 2025-07-02 | 19.47 | 19.84 | 19.41 | 19.55 | +0.411% | 15,775 | -4.501% | |
| 2025-07-01 | 19.54 | 19.99 | 19.28 | 19.47 | +0.361% | 11,848 | -4.109% | |
| 2025-06-30 | 19.85 | 19.95 | 19.33 | 19.40 | -1.822% | 46,336 | -3.763% | |
| 2025-06-27 | 19.75 | 19.87 | 19.75 | 19.76 | -0.080% | 3,614 | -5.516% | |
| 2025-06-26 | 19.80 | 19.82 | 19.76 | 19.78 | +0.131% | 4,880 | -5.592% | |
| 2025-06-25 | 19.94 | 19.94 | 19.75 | 19.75 | -1.002% | 3,703 | -5.468% | |
| 2025-06-24 | 19.78 | 19.95 | 19.78 | 19.95 | +0.910% | 4,245 | -6.416% | |
| 2025-06-23 | 19.90 | 19.90 | 19.75 | 19.77 | +0.101% | 5,282 | -5.564% | |
| 2025-06-20 | 19.87 | 19.97 | 19.75 | 19.75 | -1.201% | 3,830 | -5.468% | |
| 2025-06-18 | 19.90 | 19.99 | 19.81 | 19.99 | +0.050% | 2,831 | -6.603% | |
| 2025-06-17 | 19.64 | 19.99 | 19.60 | 19.98 | +1.165% | 6,662 | -6.557% | |
| 2025-06-16 | 19.75 | 19.87 | 19.52 | 19.75 | -0.138% | 6,621 | -5.468% | |
| 2025-06-13 | 19.74 | 20.08 | 19.64 | 19.78 | -1.263% | 2,214 | -5.598% | Div $0.375 |
| 2025-06-12 | 20.23 | 20.23 | 19.92 | 20.03 | +0.150% | 4,233 | -6.790% | |
| 2025-06-11 | 20.46 | 20.46 | 19.88 | 20.00 | 0.000% | 4,152 | -6.650% | |
| 2025-06-10 | 19.95 | 20.46 | 19.90 | 20.00 | +0.251% | 11,709 | -6.650% | |
| 2025-06-09 | 20.00 | 20.08 | 19.82 | 19.95 | -0.250% | 8,211 | -6.416% | |
| 2025-06-06 | 20.08 | 20.09 | 19.70 | 20.00 | +1.317% | 5,631 | -6.650% | |
| 2025-06-05 | 19.82 | 20.10 | 19.74 | 19.74 | -0.202% | 4,951 | -5.421% | |
| 2025-06-04 | 19.97 | 20.10 | 19.70 | 19.78 | +0.406% | 4,502 | -5.612% | |
| 2025-06-03 | 19.90 | 20.10 | 19.70 | 19.70 | -1.549% | 8,528 | -5.228% | |
| 2025-06-02 | 19.97 | 20.39 | 19.93 | 20.01 | +0.301% | 5,864 | -6.697% | |
| 2025-05-30 | 19.78 | 19.98 | 19.78 | 19.95 | +0.405% | 2,753 | -6.416% | |
| 2025-05-29 | 19.94 | 19.98 | 19.86 | 19.87 | -0.103% | 7,509 | -6.037% | |
| 2025-05-28 | 19.76 | 20.00 | 19.76 | 19.89 | -0.575% | 3,118 | -6.134% | |
| 2025-05-27 | 19.82 | 20.39 | 19.75 | 20.00 | +1.138% | 2,987 | -6.673% | |
| 2025-05-23 | 19.76 | 19.78 | 19.76 | 19.78 | -0.403% | 1,041 | -5.612% | |
| 2025-05-22 | 19.71 | 19.86 | 19.60 | 19.86 | +0.101% | 8,366 | -5.992% | |
| 2025-05-21 | 19.80 | 19.90 | 19.66 | 19.84 | +0.101% | 19,969 | -5.897% | |
| 2025-05-20 | 19.90 | 20.38 | 19.81 | 19.82 | -0.201% | 6,996 | -5.802% | |
| 2025-05-19 | 19.80 | 20.00 | 19.80 | 19.86 | +0.050% | 10,135 | -5.992% | |
| 2025-05-16 | 19.85 | 19.90 | 19.80 | 19.85 | -0.251% | 29,238 | -5.945% | |
| 2025-05-15 | 19.82 | 19.99 | 19.82 | 19.90 | +0.505% | 3,450 | -6.181% | |
| 2025-05-14 | 19.72 | 19.99 | 19.72 | 19.80 | -0.402% | 6,204 | -5.707% | |
| 2025-05-13 | 20.00 | 20.01 | 19.80 | 19.88 | -0.947% | 5,604 | -6.087% | |
| 2025-05-12 | 20.08 | 20.09 | 20.05 | 20.07 | -0.050% | 3,376 | -6.976% | |
| 2025-05-09 | 19.97 | 20.40 | 19.61 | 20.08 | +0.300% | 42,170 | -7.022% | |
| 2025-05-08 | 20.45 | 20.45 | 19.88 | 20.02 | -2.103% | 43,124 | -6.743% | |
| 2025-05-07 | 20.12 | 20.51 | 20.00 | 20.45 | +1.438% | 15,015 | -8.704% | |
| 2025-05-06 | 20.00 | 20.16 | 19.83 | 20.16 | 0.000% | 20,748 | -7.391% | |
| 2025-05-05 | 20.02 | 20.17 | 19.94 | 20.16 | +0.699% | 8,484 | -7.391% | |
| 2025-05-02 | 19.98 | 20.06 | 19.82 | 20.02 | +1.060% | 7,665 | -6.743% | |
| 2025-05-01 | 19.60 | 19.81 | 19.60 | 19.81 | +1.071% | 5,543 | -5.755% | |
| 2025-04-30 | 19.60 | 19.89 | 19.60 | 19.60 | 0.000% | 17,793 | -4.745% | |
| 2025-04-29 | 19.32 | 19.60 | 19.30 | 19.60 | -0.609% | 8,669 | -4.745% | |
| 2025-04-28 | 19.67 | 19.72 | 19.30 | 19.72 | +2.176% | 2,092 | -5.325% | |
| 2025-04-25 | 19.06 | 19.52 | 19.06 | 19.30 | -1.127% | 3,739 | -3.264% | |
| 2025-04-24 | 19.34 | 19.63 | 19.20 | 19.52 | +1.849% | 6,927 | -4.355% | |
| 2025-04-23 | 19.27 | 19.50 | 19.17 | 19.17 | -0.619% | 4,834 | -2.586% | |
| 2025-04-22 | 19.42 | 19.47 | 19.10 | 19.29 | +0.390% | 11,764 | -3.189% | |
| 2025-04-21 | 19.10 | 19.28 | 19.00 | 19.21 | -0.260% | 8,720 | -2.811% | |
| 2025-04-17 | 19.25 | 19.30 | 19.25 | 19.26 | +0.244% | 1,938 | -3.063% | |
| 2025-04-16 | 19.11 | 19.21 | 19.10 | 19.21 | +1.015% | 2,351 | -2.827% | |
| 2025-04-15 | 19.13 | 19.14 | 19.00 | 19.02 | -0.886% | 3,481 | -1.840% | |
| 2025-04-14 | 19.00 | 19.20 | 18.89 | 19.19 | 0.000% | 5,415 | -2.710% |