MNSBP
MainStreet Bancshares, Inc. Depositary Shares
stockNASDAQ
At CloseOct 2, 2026
24.92USD0.000%(0.00)973
MNSBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.92 | 24.92 | 24.92 | 24.92 | -0.040% | 259 | 0.000% | |
| 2026-10-01 | 24.64 | 24.97 | 24.45 | 24.93 | +3.401% | 2,796 | -0.040% | |
| 2026-09-30 | 24.77 | 24.77 | 24.11 | 24.11 | -1.592% | 1,111 | +3.360% | |
| 2026-09-29 | 24.50 | 24.50 | 24.50 | 24.50 | -1.764% | 388 | +1.714% | |
| 2026-09-28 | 24.97 | 24.97 | 24.94 | 24.94 | +0.707% | 554 | -0.080% | |
| 2026-09-25 | 24.86 | 24.86 | 24.53 | 24.77 | +0.142% | 1,537 | +0.626% | |
| 2026-09-24 | 24.86 | 24.86 | 24.73 | 24.73 | -0.961% | 2,017 | +0.768% | |
| 2026-09-23 | 25.01 | 25.01 | 24.92 | 24.97 | -0.160% | 1,413 | -0.200% | |
| 2026-09-22 | 25.05 | 25.16 | 25.01 | 25.01 | 0.000% | 1,927 | -0.360% | |
| 2026-09-21 | 25.01 | 25.01 | 25.01 | 25.01 | -0.576% | 198 | -0.360% | |
| 2026-09-18 | 25.01 | 25.16 | 25.01 | 25.16 | +0.579% | 307 | -0.934% | |
| 2026-09-17 | 25.03 | 25.03 | 25.01 | 25.01 | -0.457% | 616 | -0.360% | |
| 2026-09-15 | 24.86 | 25.42 | 24.74 | 25.13 | +0.139% | 3,318 | -0.816% | Div $0.469 |
| 2026-09-14 | 25.16 | 25.50 | 25.09 | 25.09 | -0.830% | 1,659 | -0.678% | |
| 2026-09-11 | 25.20 | 25.30 | 25.08 | 25.30 | +0.757% | 3,768 | -1.502% | |
| 2026-09-10 | 25.89 | 26.25 | 25.11 | 25.11 | -1.413% | 1,754 | -0.757% | |
| 2026-09-08 | 25.10 | 25.47 | 25.10 | 25.47 | -0.118% | 323 | -2.159% | |
| 2026-09-03 | 25.50 | 25.50 | 25.50 | 25.50 | -1.354% | 138 | -2.275% | |
| 2026-09-02 | 25.08 | 25.85 | 25.08 | 25.85 | 0.000% | 5,619 | -3.598% | |
| 2026-08-28 | 25.85 | 25.85 | 25.47 | 25.85 | 0.000% | 2,519 | -3.598% | |
| 2026-08-26 | 25.85 | 25.85 | 25.85 | 25.85 | -0.193% | 226 | -3.598% | |
| 2026-08-24 | 25.90 | 25.90 | 25.90 | 25.90 | -1.145% | 109 | -3.784% | |
| 2026-08-20 | 26.50 | 26.50 | 26.20 | 26.20 | -1.578% | 515 | -4.885% | |
| 2026-08-19 | 25.71 | 27.74 | 25.70 | 26.62 | +3.539% | 5,018 | -6.386% | |
| 2026-08-18 | 25.12 | 27.66 | 25.06 | 25.71 | +1.902% | 4,709 | -3.073% | |
| 2026-08-14 | 25.07 | 25.23 | 25.05 | 25.23 | -0.552% | 2,015 | -1.229% | |
| 2026-08-10 | 25.13 | 25.37 | 25.13 | 25.37 | +0.475% | 413 | -1.774% | |
| 2026-08-07 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 141 | -1.307% | |
| 2026-08-06 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 163 | -1.307% | |
| 2026-08-05 | 25.25 | 25.25 | 25.25 | 25.25 | +0.478% | 111 | -1.307% | |
| 2026-08-04 | 25.20 | 25.25 | 25.13 | 25.13 | +0.319% | 1,696 | -0.836% | |
| 2026-07-31 | 25.05 | 25.05 | 25.05 | 25.05 | -0.299% | 725 | -0.519% | |
| 2026-07-30 | 25.20 | 25.20 | 25.11 | 25.13 | +0.116% | 2,572 | -0.816% | |
| 2026-07-29 | 25.15 | 25.15 | 25.10 | 25.10 | +0.304% | 656 | -0.701% | |
| 2026-07-24 | 25.37 | 25.37 | 25.02 | 25.02 | -0.517% | 606 | -0.400% | |
| 2026-07-22 | 25.10 | 25.15 | 25.10 | 25.15 | +0.439% | 3,055 | -0.915% | |
| 2026-07-21 | 25.04 | 25.04 | 25.04 | 25.04 | -0.475% | 306 | -0.479% | |
| 2026-07-20 | 25.16 | 25.16 | 25.16 | 25.16 | -0.830% | 933 | -0.952% | |
| 2026-07-17 | 25.34 | 25.37 | 25.34 | 25.37 | +0.138% | 416 | -1.774% | |
| 2026-07-13 | 25.17 | 25.34 | 25.17 | 25.34 | -0.197% | 2,368 | -1.638% | |
| 2026-07-10 | 25.73 | 25.73 | 25.39 | 25.39 | -0.451% | 1,015 | -1.832% | |
| 2026-07-09 | 25.02 | 26.05 | 25.02 | 25.50 | +1.695% | 1,893 | -2.275% | |
| 2026-07-08 | 25.08 | 25.08 | 25.08 | 25.08 | +0.160% | 214 | -0.619% | |
| 2026-07-07 | 25.06 | 25.19 | 25.04 | 25.04 | +0.623% | 2,038 | -0.459% | |
| 2026-07-06 | 24.88 | 24.88 | 24.88 | 24.88 | -1.191% | 333 | +0.161% | |
| 2026-07-02 | 25.00 | 25.18 | 25.00 | 25.18 | +1.532% | 1,286 | -1.033% | |
| 2026-07-01 | 24.88 | 24.94 | 24.80 | 24.80 | -1.548% | 979 | +0.484% | |
| 2026-06-30 | 25.19 | 25.19 | 25.19 | 25.19 | +1.205% | 1,564 | -1.072% | |
| 2026-06-29 | 25.06 | 25.06 | 24.57 | 24.89 | +0.566% | 2,867 | +0.121% | |
| 2026-06-26 | 24.75 | 24.75 | 24.75 | 24.75 | +0.733% | 143 | +0.687% | |
| 2026-06-25 | 24.77 | 26.17 | 24.57 | 24.57 | -0.807% | 4,426 | +1.425% | |
| 2026-06-23 | 24.77 | 24.77 | 24.77 | 24.77 | -1.315% | 686 | +0.606% | |
| 2026-06-22 | 24.86 | 25.14 | 24.86 | 25.10 | -0.397% | 1,136 | -0.717% | |
| 2026-06-17 | 25.01 | 25.20 | 24.93 | 25.20 | +0.079% | 2,171 | -1.111% | |
| 2026-06-16 | 24.99 | 25.18 | 24.95 | 25.18 | 0.000% | 1,328 | -1.033% | |
| 2026-06-15 | 24.55 | 25.18 | 24.55 | 25.18 | +0.048% | 5,455 | -1.033% | Div $0.469 |
| 2026-06-12 | 25.17 | 25.17 | 25.17 | 25.17 | +0.672% | 202 | -0.985% | |
| 2026-06-10 | 24.87 | 25.00 | 24.87 | 25.00 | +0.563% | 647 | -0.320% | |
| 2026-06-09 | 24.94 | 25.01 | 24.86 | 24.86 | +0.404% | 2,610 | +0.241% | |
| 2026-06-08 | 25.01 | 25.06 | 24.73 | 24.76 | -0.962% | 7,336 | +0.646% | |
| 2026-06-05 | 25.09 | 25.10 | 25.00 | 25.00 | +0.002% | 4,968 | -0.322% | |
| 2026-06-04 | 24.85 | 25.00 | 24.78 | 25.00 | +0.604% | 962 | -0.320% | |
| 2026-06-03 | 24.85 | 25.00 | 24.73 | 24.85 | -0.798% | 6,214 | +0.282% | |
| 2026-06-01 | 25.00 | 25.05 | 24.97 | 25.05 | +0.200% | 1,081 | -0.519% | |
| 2026-05-29 | 25.00 | 25.00 | 25.00 | 25.00 | -0.146% | 595 | -0.320% | |
| 2026-05-27 | 25.04 | 25.04 | 25.04 | 25.04 | -0.213% | 223 | -0.466% | |
| 2026-05-26 | 25.00 | 25.09 | 24.83 | 25.09 | +0.176% | 602 | -0.678% | |
| 2026-05-22 | 24.92 | 25.10 | 24.92 | 25.05 | +0.184% | 707 | -0.503% | |
| 2026-05-21 | 25.09 | 25.10 | 25.00 | 25.00 | +0.073% | 2,408 | -0.320% | |
| 2026-05-20 | 25.00 | 25.00 | 24.98 | 24.98 | +0.530% | 1,150 | -0.247% | |
| 2026-05-19 | 24.82 | 25.10 | 24.80 | 24.85 | +0.202% | 5,146 | +0.282% | |
| 2026-05-18 | 25.00 | 25.00 | 24.80 | 24.80 | -1.195% | 6,661 | +0.484% | |
| 2026-05-14 | 25.10 | 25.10 | 25.00 | 25.10 | +0.380% | 540 | -0.717% | |
| 2026-05-13 | 25.00 | 25.00 | 25.00 | 25.00 | -0.080% | 539 | -0.340% | |
| 2026-05-12 | 25.02 | 25.10 | 24.91 | 25.02 | +0.462% | 3,524 | -0.420% | |
| 2026-05-11 | 24.90 | 24.91 | 24.90 | 24.91 | +0.606% | 716 | +0.040% | |
| 2026-05-08 | 25.09 | 25.09 | 24.76 | 24.76 | -1.629% | 2,038 | +0.646% | |
| 2026-05-06 | 25.02 | 25.17 | 25.02 | 25.17 | +0.680% | 527 | -0.993% | |
| 2026-05-05 | 25.00 | 25.11 | 25.00 | 25.00 | -0.794% | 7,455 | -0.320% | |
| 2026-04-29 | 25.14 | 25.20 | 25.10 | 25.20 | +0.199% | 1,047 | -1.111% | |
| 2026-04-24 | 25.15 | 25.15 | 25.15 | 25.15 | -0.179% | 706 | -0.915% | |
| 2026-04-23 | 25.05 | 25.24 | 25.05 | 25.20 | +0.780% | 2,285 | -1.091% | |
| 2026-04-22 | 25.00 | 25.00 | 25.00 | 25.00 | -0.120% | 491 | -0.320% | |
| 2026-04-17 | 25.12 | 25.12 | 25.03 | 25.03 | -0.279% | 929 | -0.439% | |
| 2026-04-16 | 25.16 | 25.16 | 25.10 | 25.10 | -0.079% | 2,239 | -0.718% | |
| 2026-04-15 | 25.21 | 25.24 | 25.00 | 25.12 | 0.000% | 2,521 | -0.796% | |
| 2026-04-14 | 25.00 | 25.12 | 25.00 | 25.12 | +0.480% | 1,252 | -0.796% | |
| 2026-04-13 | 25.00 | 25.00 | 25.00 | 25.00 | -0.478% | 153 | -0.320% | |
| 2026-04-09 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 148 | -0.796% | |
| 2026-04-08 | 25.17 | 25.17 | 25.12 | 25.12 | +0.199% | 783 | -0.796% | |
| 2026-04-07 | 25.14 | 25.14 | 25.07 | 25.07 | -0.278% | 1,183 | -0.598% | |
| 2026-04-06 | 25.13 | 25.14 | 25.08 | 25.14 | +0.560% | 1,203 | -0.875% | |
| 2026-04-02 | 25.01 | 25.01 | 25.00 | 25.00 | 0.000% | 1,244 | -0.320% | |
| 2026-04-01 | 24.95 | 25.00 | 24.95 | 25.00 | +0.200% | 449 | -0.320% | |
| 2026-03-30 | 24.98 | 24.98 | 24.91 | 24.95 | +0.100% | 2,265 | -0.120% | |
| 2026-03-27 | 24.88 | 24.93 | 24.80 | 24.93 | -0.100% | 1,308 | -0.020% | |
| 2026-03-26 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 148 | -0.120% | |
| 2026-03-25 | 24.95 | 24.95 | 24.95 | 24.95 | +0.604% | 203 | -0.120% | |
| 2026-03-24 | 24.95 | 24.95 | 24.80 | 24.80 | -0.600% | 602 | +0.483% | |
| 2026-03-23 | 24.90 | 24.95 | 24.88 | 24.95 | +0.604% | 2,545 | -0.120% | |
| 2026-03-20 | 24.85 | 24.85 | 24.75 | 24.80 | -0.201% | 372 | +0.484% | |
| 2026-03-19 | 24.85 | 24.85 | 24.85 | 24.85 | -0.128% | 572 | +0.282% | |
| 2026-03-18 | 24.88 | 24.88 | 24.88 | 24.88 | +0.533% | 197 | +0.154% | |
| 2026-03-16 | 24.71 | 24.75 | 24.60 | 24.75 | +0.815% | 1,842 | +0.687% | |
| 2026-03-13 | 24.91 | 24.91 | 24.55 | 24.55 | -2.579% | 4,471 | +1.507% | Div $0.469 |
| 2026-03-12 | 25.20 | 25.20 | 25.20 | 25.20 | +0.398% | 303 | -1.111% | |
| 2026-03-11 | 25.15 | 25.15 | 25.10 | 25.10 | +0.200% | 1,167 | -0.717% | |
| 2026-03-10 | 25.09 | 25.09 | 25.05 | 25.05 | +0.401% | 323 | -0.519% | |
| 2026-03-09 | 24.91 | 24.95 | 24.91 | 24.95 | -0.160% | 349 | -0.120% | |
| 2026-03-06 | 25.04 | 25.04 | 24.99 | 24.99 | +0.462% | 423 | -0.280% | |
| 2026-03-05 | 25.20 | 25.20 | 24.88 | 24.88 | -0.494% | 398 | +0.181% | |
| 2026-03-04 | 24.90 | 25.20 | 24.81 | 25.00 | -0.800% | 6,641 | -0.314% | |
| 2026-03-03 | 25.20 | 25.20 | 25.20 | 25.20 | +0.599% | 27 | -1.111% | |
| 2026-03-02 | 24.97 | 25.07 | 24.97 | 25.05 | +0.120% | 1,612 | -0.519% | |
| 2026-02-27 | 25.02 | 25.02 | 25.02 | 25.02 | -0.022% | 204 | -0.400% | |
| 2026-02-26 | 24.72 | 25.03 | 24.56 | 25.03 | +0.787% | 518 | -0.421% | |
| 2026-02-25 | 25.05 | 25.05 | 24.83 | 24.83 | +0.526% | 694 | +0.362% | |
| 2026-02-24 | 24.55 | 24.70 | 24.55 | 24.70 | -0.514% | 1,699 | +0.891% | |
| 2026-02-23 | 25.18 | 25.18 | 24.52 | 24.83 | -0.291% | 3,330 | +0.373% | |
| 2026-02-20 | 24.90 | 24.90 | 24.90 | 24.90 | -0.240% | 197 | +0.080% | |
| 2026-02-18 | 24.96 | 24.96 | 24.96 | 24.96 | +0.645% | 284 | -0.160% | |
| 2026-02-13 | 24.80 | 24.80 | 24.80 | 24.80 | +0.343% | 310 | +0.484% | |
| 2026-02-11 | 25.10 | 25.18 | 24.50 | 24.72 | -1.846% | 10,727 | +0.828% | |
| 2026-02-10 | 25.00 | 25.18 | 25.00 | 25.18 | +1.846% | 1,362 | -1.033% | |
| 2026-02-06 | 24.72 | 24.72 | 24.72 | 24.72 | -0.750% | 388 | +0.795% | |
| 2026-02-05 | 24.35 | 24.91 | 24.35 | 24.91 | +2.427% | 2,205 | +0.039% | |
| 2026-02-04 | 24.75 | 24.75 | 24.32 | 24.32 | -0.328% | 525 | +2.467% | |
| 2026-02-03 | 24.61 | 24.61 | 24.21 | 24.40 | -1.253% | 1,902 | +2.131% | |
| 2026-02-02 | 24.51 | 24.82 | 24.50 | 24.71 | -0.764% | 1,621 | +0.851% | |
| 2026-01-30 | 24.90 | 24.90 | 24.90 | 24.90 | +1.612% | 367 | +0.080% | |
| 2026-01-29 | 24.50 | 24.50 | 24.50 | 24.50 | -1.980% | 106 | +1.694% | |
| 2026-01-28 | 25.00 | 25.00 | 25.00 | 25.00 | +0.807% | 253 | -0.320% | |
| 2026-01-27 | 25.10 | 25.10 | 24.80 | 24.80 | -0.651% | 563 | +0.484% | |
| 2026-01-23 | 24.96 | 24.96 | 24.96 | 24.96 | +0.392% | 203 | -0.170% | |
| 2026-01-22 | 24.96 | 24.98 | 24.76 | 24.86 | +0.465% | 2,323 | +0.221% | |
| 2026-01-21 | 24.75 | 24.75 | 24.50 | 24.75 | +2.442% | 772 | +0.687% | |
| 2026-01-20 | 24.99 | 24.99 | 23.22 | 24.16 | -2.502% | 6,170 | +3.146% | |
| 2026-01-16 | 24.91 | 24.91 | 24.78 | 24.78 | -1.667% | 521 | +0.565% | |
| 2026-01-14 | 25.20 | 25.20 | 25.20 | 25.20 | +0.091% | 166 | -1.111% | |
| 2026-01-13 | 25.05 | 25.20 | 25.05 | 25.18 | +0.308% | 1,427 | -1.022% | |
| 2026-01-12 | 24.89 | 26.20 | 24.81 | 25.10 | +0.803% | 1,682 | -0.717% | |
| 2026-01-09 | 24.90 | 24.90 | 24.89 | 24.90 | +0.606% | 529 | +0.080% | |
| 2026-01-07 | 24.84 | 24.84 | 24.35 | 24.75 | +1.726% | 3,286 | +0.687% | |
| 2026-01-06 | 24.33 | 24.33 | 24.33 | 24.33 | -1.697% | 133 | +2.425% | |
| 2025-12-31 | 24.31 | 24.76 | 24.31 | 24.75 | +1.852% | 2,376 | +0.687% | |
| 2025-12-30 | 24.68 | 24.68 | 24.30 | 24.30 | -0.410% | 2,700 | +2.551% | |
| 2025-12-29 | 24.39 | 24.46 | 24.21 | 24.40 | -2.008% | 3,040 | +2.131% | |
| 2025-12-26 | 24.90 | 24.90 | 24.90 | 24.90 | -0.360% | 104 | +0.080% | |
| 2025-12-23 | 24.99 | 24.99 | 24.99 | 24.99 | +1.161% | 135 | -0.280% | |
| 2025-12-19 | 24.70 | 24.70 | 24.70 | 24.70 | -2.127% | 107 | +0.878% | |
| 2025-12-17 | 24.42 | 25.24 | 24.34 | 25.24 | +3.443% | 1,211 | -1.268% | |
| 2025-12-16 | 24.45 | 24.45 | 24.20 | 24.40 | -0.116% | 1,202 | +2.131% | |
| 2025-12-15 | 24.76 | 24.76 | 24.43 | 24.43 | -1.436% | 1,567 | +2.013% | Div $0.469 |
| 2025-12-12 | 24.66 | 24.78 | 24.66 | 24.78 | +0.398% | 706 | +0.548% | |
| 2025-12-11 | 24.81 | 24.84 | 24.69 | 24.69 | -0.460% | 2,335 | +0.948% | |
| 2025-12-10 | 24.35 | 24.80 | 24.35 | 24.80 | 0.000% | 2,892 | +0.484% | |
| 2025-12-09 | 24.56 | 24.80 | 24.30 | 24.80 | +1.122% | 8,235 | +0.484% | |
| 2025-12-08 | 24.51 | 24.55 | 24.51 | 24.52 | -1.110% | 1,213 | +1.611% | |
| 2025-12-04 | 24.85 | 24.85 | 24.80 | 24.80 | -0.201% | 803 | +0.484% | |
| 2025-12-03 | 24.94 | 24.95 | 24.85 | 24.85 | -0.501% | 1,016 | +0.282% | |
| 2025-12-02 | 25.00 | 25.00 | 24.98 | 24.98 | +1.607% | 505 | -0.220% | |
| 2025-12-01 | 24.51 | 24.90 | 24.51 | 24.58 | +0.257% | 1,425 | +1.383% | |
| 2025-11-24 | 24.81 | 25.00 | 24.10 | 24.52 | +1.561% | 3,031 | +1.643% | |
| 2025-11-20 | 24.95 | 24.95 | 24.14 | 24.14 | -3.168% | 942 | +3.230% | |
| 2025-11-19 | 24.95 | 24.95 | 24.93 | 24.93 | +0.201% | 3,579 | -0.040% | |
| 2025-11-18 | 24.25 | 24.96 | 24.25 | 24.88 | +1.510% | 2,824 | +0.161% | |
| 2025-11-14 | 24.50 | 24.52 | 24.49 | 24.51 | +0.041% | 554 | +1.673% | |
| 2025-11-12 | 24.35 | 24.50 | 24.35 | 24.50 | +0.410% | 558 | +1.714% | |
| 2025-11-11 | 24.50 | 24.73 | 24.40 | 24.40 | -1.777% | 947 | +2.131% | |
| 2025-11-10 | 24.94 | 24.94 | 24.84 | 24.84 | +1.394% | 897 | +0.316% | |
| 2025-11-06 | 24.46 | 24.70 | 24.46 | 24.50 | -0.568% | 2,404 | +1.714% | |
| 2025-11-05 | 24.18 | 24.64 | 24.18 | 24.64 | +2.453% | 3,774 | +1.136% | |
| 2025-11-04 | 24.15 | 24.15 | 23.80 | 24.05 | +0.480% | 1,600 | +3.617% | |
| 2025-10-31 | 24.23 | 24.23 | 23.85 | 23.93 | +1.887% | 2,905 | +4.115% | |
| 2025-10-30 | 23.49 | 23.49 | 23.49 | 23.49 | -2.886% | 264 | +6.080% | |
| 2025-10-29 | 23.98 | 24.19 | 23.98 | 24.19 | -0.555% | 684 | +3.018% | |
| 2025-10-27 | 24.60 | 24.60 | 24.00 | 24.32 | +0.976% | 1,235 | +2.446% | |
| 2025-10-24 | 24.00 | 24.09 | 24.00 | 24.09 | -0.041% | 449 | +3.445% | |
| 2025-10-23 | 24.10 | 24.10 | 24.10 | 24.10 | -2.390% | 208 | +3.402% | |
| 2025-10-22 | 24.70 | 24.70 | 24.55 | 24.69 | +0.315% | 1,487 | +0.932% | |
| 2025-10-21 | 24.58 | 24.66 | 24.58 | 24.61 | -1.115% | 1,011 | +1.249% | |
| 2025-10-20 | 24.86 | 24.89 | 24.86 | 24.89 | +0.725% | 207 | +0.121% | |
| 2025-10-17 | 24.55 | 24.71 | 24.55 | 24.71 | -0.038% | 307 | +0.847% | |
| 2025-10-16 | 24.79 | 24.79 | 24.72 | 24.72 | +0.692% | 307 | +0.809% | |
| 2025-10-15 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 229 | +1.507% | |
| 2025-10-14 | 24.59 | 24.59 | 24.55 | 24.55 | -0.079% | 716 | +1.507% | |
| 2025-10-13 | 24.94 | 24.94 | 24.57 | 24.57 | -1.210% | 3,439 | +1.427% | |
| 2025-10-10 | 24.87 | 24.87 | 24.87 | 24.87 | +0.486% | 264 | +0.199% | |
| 2025-10-09 | 24.77 | 24.77 | 24.75 | 24.75 | -0.570% | 1,090 | +0.687% | |
| 2025-10-07 | 24.89 | 24.89 | 24.89 | 24.89 | -0.560% | 605 | +0.112% | |
| 2025-10-06 | 25.03 | 25.03 | 25.03 | 25.03 | +0.491% | 405 | -0.448% | |
| 2025-10-03 | 25.02 | 25.02 | 24.91 | 24.91 | -0.698% | 1,715 | +0.040% | |
| 2025-10-02 | 25.01 | 25.09 | 25.01 | 25.09 | +0.400% | 1,119 | -0.658% | |
| 2025-10-01 | 24.82 | 24.98 | 24.82 | 24.98 | -0.735% | 482 | -0.260% | |
| 2025-09-30 | 25.17 | 25.17 | 25.17 | 25.17 | +0.085% | 644 | -0.993% | |
| 2025-09-26 | 24.88 | 25.15 | 24.88 | 25.15 | +0.583% | 1,009 | -0.909% | |
| 2025-09-23 | 25.04 | 25.17 | 25.00 | 25.00 | +1.683% | 2,470 | -0.332% | |
| 2025-09-22 | 24.95 | 25.00 | 24.59 | 24.59 | -1.446% | 2,802 | +1.345% | |
| 2025-09-19 | 25.00 | 25.00 | 24.95 | 24.95 | -0.399% | 2,203 | -0.120% | |
| 2025-09-18 | 25.10 | 25.10 | 25.05 | 25.05 | +1.049% | 2,023 | -0.519% | |
| 2025-09-17 | 24.91 | 25.01 | 24.78 | 24.79 | -0.402% | 4,627 | +0.524% | |
| 2025-09-16 | 24.70 | 24.91 | 24.17 | 24.89 | +2.319% | 1,396 | +0.121% | |
| 2025-09-15 | 24.50 | 24.75 | 24.33 | 24.33 | -2.696% | 2,587 | +2.442% | Div $0.469 |
| 2025-09-12 | 25.20 | 25.20 | 25.00 | 25.00 | 0.000% | 646 | -0.320% | |
| 2025-09-11 | 25.00 | 25.00 | 25.00 | 25.00 | +3.093% | 252 | -0.320% | |
| 2025-09-10 | 24.25 | 24.25 | 24.25 | 24.25 | -0.615% | 196 | +2.763% | |
| 2025-09-09 | 24.34 | 24.77 | 23.76 | 24.40 | +0.910% | 6,796 | +2.131% | |
| 2025-09-08 | 23.71 | 24.18 | 23.71 | 24.18 | +1.811% | 294 | +3.060% | |
| 2025-09-05 | 23.67 | 23.75 | 23.60 | 23.75 | +0.707% | 986 | +4.926% | |
| 2025-09-04 | 24.00 | 24.51 | 23.58 | 23.58 | -1.859% | 1,342 | +5.668% | |
| 2025-09-03 | 24.03 | 24.03 | 24.03 | 24.03 | +0.628% | 537 | +3.704% | |
| 2025-09-02 | 24.05 | 24.05 | 23.30 | 23.88 | -0.707% | 3,533 | +4.355% | |
| 2025-08-29 | 24.07 | 24.07 | 24.05 | 24.05 | -1.232% | 378 | +3.617% | |
| 2025-08-28 | 24.15 | 24.35 | 24.07 | 24.35 | -1.185% | 1,279 | +2.341% | |
| 2025-08-26 | 24.52 | 24.64 | 24.52 | 24.64 | -0.837% | 1,201 | +1.128% | |
| 2025-08-25 | 24.21 | 24.85 | 24.06 | 24.85 | +0.041% | 1,840 | +0.282% | |
| 2025-08-22 | 24.15 | 24.84 | 24.05 | 24.84 | +0.770% | 1,468 | +0.322% | |
| 2025-08-20 | 24.65 | 24.65 | 24.65 | 24.65 | 0.000% | 452 | +1.095% | |
| 2025-08-19 | 24.70 | 25.00 | 24.65 | 24.65 | -1.636% | 440 | +1.095% | |
| 2025-08-18 | 25.18 | 25.18 | 25.06 | 25.06 | -0.199% | 413 | -0.559% | |
| 2025-08-15 | 25.15 | 25.15 | 25.11 | 25.11 | -0.357% | 824 | -0.757% | |
| 2025-08-14 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 203 | -1.111% | |
| 2025-08-13 | 25.20 | 25.20 | 25.20 | 25.20 | +0.159% | 314 | -1.111% | |
| 2025-08-12 | 24.75 | 25.16 | 24.49 | 25.16 | +2.694% | 2,879 | -0.954% | |
| 2025-08-06 | 24.45 | 24.50 | 24.42 | 24.50 | +2.083% | 4,237 | +1.714% | |
| 2025-08-05 | 23.32 | 24.01 | 23.32 | 24.00 | -3.351% | 853 | +3.833% | |
| 2025-08-04 | 24.46 | 24.83 | 24.46 | 24.83 | +2.379% | 828 | +0.354% | |
| 2025-08-01 | 25.00 | 25.00 | 24.25 | 24.25 | +0.601% | 560 | +2.742% | |
| 2025-07-30 | 24.69 | 24.69 | 24.11 | 24.11 | +0.333% | 1,191 | +3.360% | |
| 2025-07-29 | 24.52 | 24.52 | 24.03 | 24.03 | -1.958% | 1,317 | +3.704% | |
| 2025-07-28 | 24.75 | 24.75 | 24.50 | 24.51 | -1.090% | 1,519 | +1.673% | |
| 2025-07-25 | 24.91 | 24.91 | 24.60 | 24.78 | +0.202% | 3,300 | +0.565% | |
| 2025-07-24 | 24.50 | 27.80 | 24.50 | 24.73 | +0.939% | 15,321 | +0.768% | |
| 2025-07-23 | 25.20 | 27.77 | 24.36 | 24.50 | +0.616% | 10,904 | +1.714% | |
| 2025-07-22 | 25.60 | 25.60 | 24.35 | 24.35 | -4.883% | 814 | +2.341% | |
| 2025-07-21 | 25.68 | 28.25 | 25.25 | 25.60 | +2.400% | 7,871 | -2.656% | |
| 2025-07-18 | 25.06 | 25.06 | 24.61 | 25.00 | 0.000% | 2,279 | -0.320% | |
| 2025-07-17 | 24.84 | 25.00 | 24.84 | 25.00 | +2.259% | 2,419 | -0.320% | |
| 2025-07-16 | 24.21 | 24.57 | 24.21 | 24.45 | +1.012% | 499 | +1.932% | |
| 2025-07-15 | 24.50 | 24.50 | 24.20 | 24.20 | -3.189% | 1,250 | +2.964% | |
| 2025-07-14 | 24.40 | 25.00 | 23.88 | 25.00 | +2.623% | 4,232 | -0.320% | |
| 2025-07-11 | 24.95 | 25.00 | 24.36 | 24.36 | -2.790% | 1,642 | +2.295% | |
| 2025-07-10 | 25.06 | 25.06 | 25.06 | 25.06 | +3.128% | 504 | -0.559% | |
| 2025-07-08 | 24.24 | 25.00 | 23.93 | 24.30 | +0.248% | 6,041 | +2.551% | |
| 2025-07-07 | 23.72 | 24.25 | 23.72 | 24.24 | +0.166% | 3,030 | +2.805% | |
| 2025-07-01 | 24.20 | 24.20 | 23.71 | 24.20 | -0.000% | 2,126 | +2.976% | |
| 2025-06-30 | 24.20 | 24.20 | 24.20 | 24.20 | +0.332% | 667 | +2.975% | |
| 2025-06-27 | 24.12 | 24.12 | 24.12 | 24.12 | +3.519% | 1,005 | +3.317% | |
| 2025-06-25 | 23.30 | 23.30 | 23.30 | 23.30 | -2.916% | 205 | +6.953% | |
| 2025-06-24 | 23.80 | 24.00 | 23.80 | 24.00 | +1.052% | 1,057 | +3.834% | |
| 2025-06-23 | 24.00 | 24.00 | 23.61 | 23.75 | +1.931% | 3,122 | +4.926% | |
| 2025-06-20 | 23.34 | 23.34 | 23.30 | 23.30 | +1.041% | 851 | +6.953% | |
| 2025-06-18 | 23.35 | 23.35 | 23.06 | 23.06 | -1.000% | 953 | +8.066% | |
| 2025-06-17 | 23.29 | 23.29 | 23.29 | 23.29 | -1.924% | 154 | +6.985% | |
| 2025-06-12 | 23.75 | 23.75 | 23.75 | 23.75 | +0.806% | 103 | +4.926% | |
| 2025-06-11 | 23.73 | 23.73 | 23.56 | 23.56 | -1.546% | 581 | +5.772% | |
| 2025-06-10 | 23.93 | 23.93 | 23.93 | 23.93 | +1.107% | 1 | +4.137% | |
| 2025-06-09 | 23.60 | 23.67 | 23.50 | 23.67 | +0.288% | 2,516 | +5.290% | |
| 2025-06-06 | 23.60 | 23.60 | 23.60 | 23.60 | -1.667% | 237 | +5.593% | |
| 2025-06-05 | 23.60 | 24.00 | 23.60 | 24.00 | +1.609% | 650 | +3.833% | |
| 2025-06-03 | 23.78 | 23.78 | 23.61 | 23.62 | -0.952% | 612 | +5.504% | |
| 2025-05-29 | 23.85 | 23.85 | 23.85 | 23.85 | -0.555% | 427 | +4.500% | |
| 2025-05-27 | 23.98 | 23.98 | 23.98 | 23.98 | +2.641% | 546 | +3.920% | |
| 2025-05-23 | 23.93 | 24.00 | 23.36 | 23.36 | -1.919% | 2,000 | +6.664% | |
| 2025-05-22 | 23.93 | 23.93 | 23.82 | 23.82 | -0.750% | 204 | +4.618% | |
| 2025-05-21 | 23.50 | 24.00 | 23.50 | 24.00 | +1.587% | 3,508 | +3.833% | |
| 2025-05-16 | 23.63 | 23.63 | 23.63 | 23.63 | +2.539% | 356 | +5.481% | |
| 2025-05-15 | 23.54 | 23.57 | 23.04 | 23.04 | -2.124% | 3,763 | +8.160% | |
| 2025-05-14 | 23.68 | 23.84 | 23.53 | 23.54 | -1.775% | 3,800 | +5.862% | |
| 2025-05-13 | 23.97 | 23.97 | 23.97 | 23.97 | -0.144% | 2,613 | +3.984% | |
| 2025-05-07 | 24.00 | 24.00 | 24.00 | 24.00 | +1.052% | 480 | +3.834% | |
| 2025-05-06 | 23.55 | 23.75 | 23.55 | 23.75 | -0.419% | 2,394 | +4.926% | |
| 2025-05-05 | 23.85 | 23.85 | 23.85 | 23.85 | -0.484% | 1,045 | +4.486% | |
| 2025-05-01 | 23.97 | 23.97 | 23.97 | 23.97 | +1.896% | 361 | +3.981% | |
| 2025-04-30 | 23.75 | 23.75 | 23.52 | 23.52 | +0.043% | 1,397 | +5.952% | |
| 2025-04-28 | 23.75 | 23.75 | 23.51 | 23.51 | -0.849% | 345 | +5.997% | |
| 2025-04-23 | 23.71 | 23.71 | 23.71 | 23.71 | +0.198% | 280 | +5.097% | |
| 2025-04-21 | 23.09 | 23.66 | 23.09 | 23.66 | +2.800% | 1,807 | +5.305% | |
| 2025-04-17 | 22.90 | 23.07 | 22.90 | 23.02 | -4.083% | 621 | +8.254% | |
| 2025-04-16 | 23.04 | 24.00 | 23.04 | 24.00 | +2.128% | 222 | +3.833% | |
| 2025-04-15 | 23.50 | 23.50 | 23.50 | 23.50 | -0.021% | 354 | +6.043% | |
| 2025-04-14 | 23.31 | 23.50 | 23.31 | 23.50 | +0.021% | 2,228 | +6.020% | |
| 2025-04-11 | 23.53 | 24.31 | 23.42 | 23.50 | -2.126% | 12,236 | +6.043% | |
| 2025-04-10 | 24.59 | 24.59 | 24.01 | 24.01 | +5.263% | 1,649 | +3.788% | |
| 2025-04-09 | 24.25 | 24.25 | 22.81 | 22.81 | -6.209% | 2,141 | +9.250% | |
| 2025-04-08 | 24.34 | 24.34 | 24.30 | 24.32 | -1.330% | 2,402 | +2.467% | |
| 2025-04-04 | 24.55 | 24.75 | 24.55 | 24.65 | -0.211% | 2,989 | +1.104% | |
| 2025-04-03 | 24.58 | 24.75 | 24.58 | 24.70 | -0.350% | 745 | +0.891% | |
| 2025-04-02 | 24.75 | 24.80 | 24.70 | 24.79 | +0.517% | 1,777 | +0.537% | |
| 2025-04-01 | 24.83 | 24.83 | 24.60 | 24.66 | -0.415% | 6,300 | +1.058% | |
| 2025-03-31 | 24.85 | 24.85 | 24.53 | 24.76 | +0.251% | 2,092 | +0.638% | |
| 2025-03-28 | 24.55 | 24.70 | 24.55 | 24.70 | -0.604% | 657 | +0.891% | |
| 2025-03-26 | 24.78 | 24.85 | 24.78 | 24.85 | 0.000% | 720 | +0.282% | |
| 2025-03-25 | 24.68 | 24.85 | 24.68 | 24.85 | +1.429% | 3,026 | +0.282% | |
| 2025-03-21 | 24.50 | 24.50 | 24.50 | 24.50 | +0.616% | 800 | +1.715% | |
| 2025-03-20 | 24.32 | 24.35 | 24.32 | 24.35 | -0.972% | 670 | +2.341% | |
| 2025-03-19 | 23.96 | 24.59 | 23.96 | 24.59 | +2.259% | 1,737 | +1.347% | |
| 2025-03-18 | 24.05 | 24.05 | 24.05 | 24.05 | -2.767% | 1,833 | +3.636% | |
| 2025-03-14 | 24.00 | 24.73 | 24.00 | 24.73 | -1.865% | 513 | +0.768% | Div $0.469 |
| 2025-03-13 | 25.06 | 25.27 | 25.06 | 25.20 | +1.818% | 9,606 | -1.111% | |
| 2025-03-12 | 24.63 | 25.20 | 24.63 | 24.75 | -0.202% | 7,782 | +0.687% | |
| 2025-03-11 | 24.80 | 24.80 | 24.80 | 24.80 | +0.202% | 452 | +0.484% | |
| 2025-03-10 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 1,446 | +0.687% | |
| 2025-03-06 | 24.75 | 24.75 | 24.75 | 24.75 | +0.203% | 295 | +0.687% | |
| 2025-03-05 | 24.24 | 24.70 | 24.13 | 24.70 | +1.646% | 1,943 | +0.891% | |
| 2025-03-04 | 24.59 | 24.59 | 23.98 | 24.30 | +0.413% | 4,356 | +2.551% | |
| 2025-03-03 | 24.20 | 24.20 | 24.20 | 24.20 | 0.000% | 217 | +2.975% | |
| 2025-02-25 | 24.10 | 24.20 | 24.10 | 24.20 | 0.000% | 230 | +2.975% | |
| 2025-02-24 | 23.99 | 24.20 | 23.99 | 24.20 | +1.298% | 228 | +2.975% | |
| 2025-02-21 | 23.89 | 23.89 | 23.89 | 23.89 | -0.031% | 927 | +4.311% | |
| 2025-02-19 | 23.79 | 23.94 | 23.79 | 23.90 | +0.400% | 863 | +4.279% | |
| 2025-02-18 | 23.81 | 23.81 | 23.80 | 23.80 | +0.009% | 604 | +4.696% | |
| 2025-02-14 | 23.80 | 23.80 | 23.80 | 23.80 | -0.881% | 383 | +4.706% | |
| 2025-02-13 | 23.82 | 24.01 | 23.82 | 24.01 | +0.635% | 973 | +3.784% | |
| 2025-02-12 | 23.82 | 23.86 | 23.82 | 23.86 | -0.720% | 900 | +4.443% | |
| 2025-02-11 | 24.25 | 24.48 | 24.03 | 24.03 | -2.265% | 2,055 | +3.691% | |
| 2025-02-07 | 24.58 | 24.59 | 24.57 | 24.59 | -0.704% | 402 | +1.342% | |
| 2025-02-06 | 25.00 | 25.20 | 24.76 | 24.76 | -0.784% | 2,857 | +0.628% | |
| 2025-02-04 | 24.70 | 24.97 | 24.70 | 24.96 | +0.848% | 668 | -0.160% | |
| 2025-02-03 | 24.76 | 24.76 | 24.50 | 24.75 | -0.000% | 1,339 | +0.687% | |
| 2025-01-31 | 24.75 | 24.75 | 24.75 | 24.75 | +0.000% | 303 | +0.686% | |
| 2025-01-30 | 24.46 | 24.75 | 24.45 | 24.75 | 0.000% | 3,004 | +0.687% | |
| 2025-01-29 | 24.94 | 25.22 | 24.75 | 24.75 | -0.602% | 5,284 | +0.687% | |
| 2025-01-28 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 101 | +0.080% | |
| 2025-01-27 | 24.64 | 24.90 | 24.64 | 24.90 | -0.400% | 1,063 | +0.080% | |
| 2025-01-24 | 24.64 | 25.13 | 24.64 | 25.00 | +0.080% | 4,024 | -0.320% | |
| 2025-01-23 | 24.68 | 24.98 | 24.68 | 24.98 | +0.321% | 2,010 | -0.240% | |
| 2025-01-21 | 24.87 | 24.90 | 24.87 | 24.90 | +1.097% | 666 | +0.080% | |
| 2025-01-17 | 24.42 | 24.63 | 24.30 | 24.63 | +0.203% | 1,937 | +1.178% | |
| 2025-01-15 | 24.58 | 24.58 | 24.58 | 24.58 | +0.820% | 227 | +1.384% | |
| 2025-01-14 | 23.91 | 24.38 | 23.91 | 24.38 | +1.583% | 300 | +2.215% | |
| 2025-01-13 | 23.82 | 24.01 | 23.82 | 24.00 | -0.415% | 908 | +3.833% | |
| 2025-01-08 | 24.10 | 24.10 | 24.10 | 24.10 | -1.350% | 110 | +3.402% | |
| 2025-01-07 | 24.41 | 24.43 | 24.41 | 24.43 | +0.328% | 772 | +2.006% | |
| 2025-01-06 | 24.32 | 24.35 | 24.32 | 24.35 | +0.412% | 608 | +2.341% | |
| 2025-01-03 | 24.25 | 24.25 | 24.25 | 24.25 | +0.289% | 1,002 | +2.763% | |
| 2024-12-31 | 24.02 | 24.18 | 24.02 | 24.18 | +1.767% | 1,309 | +3.060% | |
| 2024-12-30 | 24.43 | 24.43 | 23.76 | 23.76 | +0.423% | 1,426 | +4.882% | |
| 2024-12-26 | 23.66 | 23.68 | 23.66 | 23.66 | -0.000% | 1,227 | +5.325% | |
| 2024-12-23 | 23.66 | 23.66 | 23.66 | 23.66 | -2.833% | 196 | +5.325% | |
| 2024-12-20 | 24.33 | 24.38 | 24.24 | 24.35 | +1.647% | 1,327 | +2.341% | |
| 2024-12-19 | 23.28 | 24.38 | 23.28 | 23.96 | +1.895% | 2,646 | +4.027% | |
| 2024-12-18 | 23.51 | 23.51 | 23.51 | 23.51 | +3.864% | 386 | +5.997% | |
| 2024-12-17 | 23.85 | 23.85 | 22.64 | 22.64 | -5.291% | 2,288 | +10.093% | |
| 2024-12-13 | 23.88 | 23.90 | 23.86 | 23.90 | -3.239% | 1,013 | +4.268% | Div $0.469 |
| 2024-12-12 | 24.66 | 24.70 | 24.37 | 24.70 | -0.962% | 625 | +0.891% | |
| 2024-12-11 | 24.94 | 24.94 | 24.94 | 24.94 | 0.000% | 405 | -0.080% | |
| 2024-12-09 | 24.50 | 24.94 | 24.50 | 24.94 | +1.837% | 9,199 | -0.080% | |
| 2024-12-06 | 24.25 | 24.49 | 24.24 | 24.49 | +0.990% | 5,807 | +1.756% | |
| 2024-12-05 | 24.21 | 24.25 | 24.21 | 24.25 | 0.000% | 881 | +2.763% | |
| 2024-12-04 | 24.24 | 24.25 | 24.24 | 24.25 | 0.000% | 730 | +2.763% | |
| 2024-12-03 | 24.03 | 24.25 | 23.93 | 24.25 | +0.718% | 6,981 | +2.763% | |
| 2024-12-02 | 24.05 | 24.24 | 23.98 | 24.08 | -0.403% | 5,066 | +3.501% | |
| 2024-11-22 | 24.15 | 24.25 | 24.15 | 24.17 | -0.311% | 668 | +3.084% | |
| 2024-11-21 | 23.98 | 24.25 | 23.98 | 24.25 | +0.207% | 460 | +2.763% | |
| 2024-11-20 | 24.15 | 24.20 | 24.15 | 24.20 | -0.779% | 937 | +2.975% | |
| 2024-11-18 | 24.12 | 24.39 | 23.68 | 24.39 | +1.203% | 1,754 | +2.173% | |
| 2024-11-15 | 24.02 | 24.10 | 23.65 | 24.10 | -0.600% | 717 | +3.402% | |
| 2024-11-13 | 24.29 | 24.29 | 24.25 | 24.25 | +1.744% | 1,245 | +2.782% | |
| 2024-11-08 | 23.83 | 23.83 | 23.83 | 23.83 | -0.084% | 103 | +4.574% | |
| 2024-11-07 | 23.99 | 23.99 | 23.85 | 23.85 | -0.604% | 518 | +4.486% | |
| 2024-11-06 | 24.00 | 24.00 | 24.00 | 24.00 | -0.021% | 1,002 | +3.855% | |
| 2024-11-05 | 24.00 | 24.05 | 24.00 | 24.00 | +0.021% | 1,147 | +3.833% | |
| 2024-11-04 | 24.00 | 24.00 | 24.00 | 24.00 | -0.436% | 320 | +3.855% | |
| 2024-11-01 | 24.15 | 24.18 | 24.03 | 24.10 | +0.978% | 1,761 | +3.402% | |
| 2024-10-31 | 23.09 | 24.18 | 23.09 | 23.87 | -0.557% | 1,722 | +4.414% | |
| 2024-10-29 | 23.68 | 24.05 | 23.68 | 24.00 | +0.001% | 4,369 | +3.833% | |
| 2024-10-28 | 23.66 | 24.00 | 23.66 | 24.00 | +2.520% | 692 | +3.834% | |
| 2024-10-25 | 23.41 | 23.41 | 23.41 | 23.41 | -2.458% | 151 | +6.450% | |
| 2024-10-24 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 691 | +3.833% |