MSBIP
Midland States Bancorp, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A
stockNASDAQPreferred Stock
Market OpenOct 5, 2026 10:33:12 AM EDT
25.29USD-0.728%(-0.19)5,364
MSBIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.29 | 25.29 | 25.29 | 25.29 | -0.728% | 5,364 | 0.000% | |
| 2026-10-01 | 25.70 | 25.70 | 25.28 | 25.48 | -1.791% | 1,880 | -0.728% | |
| 2026-09-30 | 25.49 | 25.94 | 25.37 | 25.94 | +1.953% | 12,049 | -2.506% | |
| 2026-09-29 | 25.25 | 25.47 | 25.25 | 25.44 | +0.566% | 6,290 | -0.602% | |
| 2026-09-28 | 25.25 | 25.30 | 25.25 | 25.30 | 0.000% | 1,233 | -0.040% | |
| 2026-09-25 | 25.30 | 25.30 | 25.30 | 25.30 | -0.217% | 956 | -0.040% | |
| 2026-09-24 | 25.27 | 25.42 | 25.25 | 25.36 | +0.198% | 2,275 | -0.256% | |
| 2026-09-23 | 25.30 | 25.30 | 25.30 | 25.30 | -0.237% | 896 | -0.059% | |
| 2026-09-22 | 25.25 | 25.36 | 25.25 | 25.36 | -0.334% | 6,435 | -0.296% | |
| 2026-09-21 | 25.45 | 25.45 | 25.45 | 25.45 | +0.197% | 779 | -0.629% | |
| 2026-09-18 | 25.35 | 25.49 | 25.30 | 25.40 | +0.316% | 2,613 | -0.433% | |
| 2026-09-17 | 25.32 | 25.32 | 25.32 | 25.32 | +0.476% | 326 | -0.118% | |
| 2026-09-16 | 25.49 | 25.49 | 25.20 | 25.20 | -1.543% | 2,575 | +0.357% | |
| 2026-09-15 | 25.11 | 25.59 | 25.11 | 25.59 | +0.373% | 708 | -1.192% | Div $0.484 |
| 2026-09-14 | 25.50 | 25.58 | 25.50 | 25.50 | +0.318% | 699 | -0.824% | |
| 2026-09-11 | 25.59 | 25.59 | 25.42 | 25.42 | -0.706% | 735 | -0.508% | |
| 2026-09-10 | 25.59 | 25.68 | 25.50 | 25.60 | -0.254% | 3,111 | -1.211% | |
| 2026-09-09 | 25.66 | 25.67 | 25.66 | 25.67 | +0.766% | 2,134 | -1.462% | |
| 2026-09-08 | 25.45 | 25.50 | 25.45 | 25.47 | +0.276% | 904 | -0.707% | |
| 2026-09-04 | 25.57 | 25.64 | 25.40 | 25.40 | -0.118% | 2,662 | -0.433% | |
| 2026-09-03 | 25.30 | 27.07 | 25.30 | 25.43 | +0.316% | 15,952 | -0.551% | |
| 2026-09-02 | 25.34 | 25.36 | 25.32 | 25.35 | +0.049% | 1,877 | -0.237% | |
| 2026-09-01 | 25.39 | 25.39 | 25.32 | 25.34 | +0.148% | 5,329 | -0.187% | |
| 2026-08-31 | 25.42 | 25.43 | 25.29 | 25.30 | -0.784% | 52,852 | -0.040% | |
| 2026-08-28 | 25.60 | 25.67 | 25.42 | 25.50 | -0.078% | 7,683 | -0.824% | |
| 2026-08-27 | 25.59 | 26.06 | 25.52 | 25.52 | +0.275% | 11,048 | -0.901% | |
| 2026-08-26 | 25.64 | 25.64 | 25.40 | 25.45 | +0.197% | 19,752 | -0.629% | |
| 2026-08-25 | 25.40 | 25.41 | 25.39 | 25.40 | +0.039% | 25,369 | -0.433% | |
| 2026-08-24 | 25.30 | 25.40 | 25.20 | 25.39 | -0.216% | 13,387 | -0.394% | |
| 2026-08-21 | 25.33 | 25.50 | 25.15 | 25.45 | +0.454% | 13,052 | -0.609% | |
| 2026-08-20 | 25.33 | 25.33 | 25.33 | 25.33 | -0.276% | 368 | -0.158% | |
| 2026-08-19 | 25.26 | 25.40 | 25.16 | 25.40 | +0.593% | 6,512 | -0.433% | |
| 2026-08-18 | 25.15 | 25.38 | 25.15 | 25.25 | +0.001% | 1,931 | +0.158% | |
| 2026-08-17 | 25.15 | 25.25 | 25.15 | 25.25 | +0.124% | 2,539 | +0.159% | |
| 2026-08-14 | 25.18 | 25.22 | 25.18 | 25.22 | +0.074% | 734 | +0.283% | |
| 2026-08-13 | 25.16 | 25.20 | 25.16 | 25.20 | -0.198% | 1,158 | +0.357% | |
| 2026-08-12 | 25.11 | 25.25 | 25.10 | 25.25 | +0.597% | 2,812 | +0.159% | |
| 2026-08-11 | 25.13 | 25.17 | 25.10 | 25.10 | -0.159% | 1,849 | +0.757% | |
| 2026-08-10 | 25.25 | 25.25 | 25.05 | 25.14 | -0.789% | 2,934 | +0.597% | |
| 2026-08-07 | 25.27 | 25.48 | 25.15 | 25.34 | +0.555% | 2,344 | -0.197% | |
| 2026-08-05 | 25.20 | 25.20 | 25.20 | 25.20 | -0.566% | 1,809 | +0.357% | |
| 2026-08-04 | 25.35 | 25.40 | 25.25 | 25.34 | +0.367% | 4,682 | -0.211% | |
| 2026-08-03 | 25.34 | 25.34 | 25.25 | 25.25 | +0.003% | 4,639 | +0.155% | |
| 2026-07-31 | 25.24 | 25.46 | 25.23 | 25.25 | +0.040% | 11,784 | +0.158% | |
| 2026-07-30 | 25.24 | 25.24 | 25.24 | 25.24 | +0.199% | 580 | +0.198% | |
| 2026-07-29 | 25.12 | 25.19 | 25.12 | 25.19 | +0.159% | 5,666 | +0.397% | |
| 2026-07-28 | 25.18 | 25.18 | 25.11 | 25.15 | -0.135% | 1,868 | +0.557% | |
| 2026-07-27 | 25.12 | 25.18 | 25.12 | 25.18 | +0.016% | 810 | +0.421% | |
| 2026-07-24 | 25.14 | 25.18 | 25.14 | 25.18 | +0.399% | 405 | +0.437% | |
| 2026-07-23 | 25.14 | 25.14 | 25.05 | 25.08 | -0.239% | 3,737 | +0.837% | |
| 2026-07-22 | 25.14 | 25.14 | 25.14 | 25.14 | -0.119% | 341 | +0.597% | |
| 2026-07-21 | 25.06 | 25.17 | 25.06 | 25.17 | -0.014% | 4,793 | +0.477% | |
| 2026-07-20 | 25.15 | 25.17 | 25.15 | 25.17 | +0.213% | 2,686 | +0.463% | |
| 2026-07-17 | 25.12 | 25.12 | 25.12 | 25.12 | +0.199% | 2,080 | +0.677% | |
| 2026-07-16 | 25.18 | 25.18 | 25.07 | 25.07 | +0.000% | 3,295 | +0.877% | |
| 2026-07-15 | 25.19 | 25.19 | 25.07 | 25.07 | -0.515% | 1,095 | +0.878% | |
| 2026-07-14 | 25.18 | 25.20 | 25.11 | 25.20 | +0.019% | 1,119 | +0.358% | |
| 2026-07-13 | 25.19 | 25.20 | 25.12 | 25.20 | +0.020% | 2,100 | +0.377% | |
| 2026-07-10 | 25.19 | 25.19 | 25.19 | 25.19 | +0.439% | 591 | +0.397% | |
| 2026-07-09 | 25.20 | 25.20 | 25.08 | 25.08 | -0.275% | 1,402 | +0.837% | |
| 2026-07-08 | 25.08 | 25.30 | 25.00 | 25.15 | +0.276% | 3,691 | +0.560% | |
| 2026-07-07 | 25.13 | 25.20 | 25.08 | 25.08 | -0.199% | 4,070 | +0.837% | |
| 2026-07-06 | 25.05 | 25.13 | 25.04 | 25.13 | +0.020% | 5,190 | +0.637% | |
| 2026-07-02 | 25.13 | 25.13 | 25.13 | 25.13 | -0.495% | 1,164 | +0.657% | |
| 2026-07-01 | 25.48 | 25.48 | 24.96 | 25.25 | +1.406% | 7,321 | +0.158% | |
| 2026-06-30 | 25.37 | 25.37 | 24.90 | 24.90 | -1.033% | 43,412 | +1.566% | |
| 2026-06-29 | 25.20 | 25.20 | 25.16 | 25.16 | 0.000% | 1,992 | +0.517% | |
| 2026-06-26 | 25.16 | 25.16 | 25.16 | 25.16 | +0.119% | 642 | +0.517% | |
| 2026-06-25 | 25.12 | 25.13 | 25.12 | 25.13 | +0.120% | 816 | +0.637% | |
| 2026-06-24 | 25.10 | 25.10 | 25.10 | 25.10 | -0.791% | 336 | +0.757% | |
| 2026-06-22 | 25.48 | 25.48 | 25.30 | 25.30 | -0.589% | 2,560 | -0.040% | |
| 2026-06-18 | 25.45 | 25.45 | 25.45 | 25.45 | +0.553% | 232 | -0.629% | |
| 2026-06-17 | 25.31 | 25.35 | 25.31 | 25.31 | 0.000% | 3,206 | -0.079% | |
| 2026-06-16 | 25.39 | 25.39 | 25.27 | 25.31 | -0.354% | 8,312 | -0.079% | |
| 2026-06-15 | 25.00 | 25.40 | 25.00 | 25.40 | +0.158% | 4,606 | -0.433% | Div $0.484 |
| 2026-06-12 | 25.48 | 25.48 | 25.28 | 25.36 | -0.314% | 4,799 | -0.276% | |
| 2026-06-11 | 25.44 | 25.44 | 25.44 | 25.44 | 0.000% | 311 | -0.590% | |
| 2026-06-10 | 25.46 | 25.46 | 25.44 | 25.44 | 0.000% | 1,617 | -0.590% | |
| 2026-06-09 | 25.46 | 25.46 | 25.44 | 25.44 | -0.020% | 1,670 | -0.590% | |
| 2026-06-08 | 25.45 | 25.45 | 25.45 | 25.45 | +0.178% | 520 | -0.610% | |
| 2026-06-05 | 25.40 | 25.40 | 25.40 | 25.40 | -0.157% | 550 | -0.433% | |
| 2026-06-04 | 25.44 | 25.46 | 25.40 | 25.44 | -0.235% | 2,685 | -0.590% | |
| 2026-06-03 | 25.47 | 25.50 | 25.43 | 25.50 | +0.328% | 5,055 | -0.824% | |
| 2026-06-02 | 25.35 | 25.42 | 25.35 | 25.42 | +0.263% | 867 | -0.498% | |
| 2026-06-01 | 25.33 | 25.46 | 25.33 | 25.35 | -0.432% | 3,829 | -0.237% | |
| 2026-05-29 | 25.44 | 25.46 | 25.44 | 25.46 | +0.079% | 5,213 | -0.668% | |
| 2026-05-28 | 25.40 | 25.45 | 25.37 | 25.44 | +0.079% | 3,925 | -0.590% | |
| 2026-05-27 | 25.45 | 25.45 | 25.38 | 25.42 | -0.039% | 5,499 | -0.511% | |
| 2026-05-26 | 25.31 | 25.44 | 25.31 | 25.43 | 0.000% | 1,269 | -0.551% | |
| 2026-05-21 | 25.49 | 25.49 | 25.36 | 25.43 | -0.586% | 1,504 | -0.551% | |
| 2026-05-20 | 25.39 | 25.58 | 25.39 | 25.58 | +0.748% | 1,689 | -1.134% | |
| 2026-05-19 | 25.43 | 25.43 | 25.37 | 25.39 | +0.316% | 1,894 | -0.394% | |
| 2026-05-18 | 25.25 | 25.46 | 25.22 | 25.31 | -0.315% | 3,282 | -0.079% | |
| 2026-05-15 | 25.55 | 25.55 | 25.38 | 25.39 | -0.392% | 852 | -0.394% | |
| 2026-05-14 | 25.54 | 25.54 | 25.37 | 25.49 | +0.831% | 1,473 | -0.785% | |
| 2026-05-12 | 25.45 | 25.45 | 25.28 | 25.28 | -0.668% | 1,951 | +0.040% | |
| 2026-05-11 | 25.18 | 25.45 | 25.18 | 25.45 | +0.616% | 2,242 | -0.629% | |
| 2026-05-08 | 25.32 | 25.39 | 25.29 | 25.29 | -0.102% | 2,223 | -0.017% | |
| 2026-05-07 | 25.32 | 25.32 | 25.32 | 25.32 | +0.516% | 306 | -0.118% | |
| 2026-05-05 | 25.20 | 25.20 | 25.13 | 25.19 | +0.275% | 1,532 | +0.397% | |
| 2026-05-04 | 25.25 | 25.25 | 25.06 | 25.12 | -0.550% | 1,361 | +0.673% | |
| 2026-05-01 | 25.31 | 25.31 | 25.26 | 25.26 | -0.512% | 727 | +0.119% | |
| 2026-04-30 | 25.28 | 25.39 | 25.25 | 25.39 | +0.554% | 1,275 | -0.394% | |
| 2026-04-29 | 25.25 | 25.25 | 25.25 | 25.25 | -0.355% | 207 | +0.158% | |
| 2026-04-28 | 25.25 | 25.34 | 25.25 | 25.34 | -0.354% | 2,180 | -0.197% | |
| 2026-04-27 | 25.29 | 25.43 | 25.29 | 25.43 | +0.554% | 878 | -0.551% | |
| 2026-04-24 | 25.25 | 25.29 | 25.25 | 25.29 | +0.357% | 6,462 | 0.000% | |
| 2026-04-23 | 25.14 | 25.20 | 25.14 | 25.20 | 0.000% | 1,918 | +0.357% | |
| 2026-04-20 | 25.11 | 25.29 | 25.11 | 25.20 | +0.073% | 1,686 | +0.357% | |
| 2026-04-17 | 25.18 | 25.18 | 25.18 | 25.18 | +0.086% | 318 | +0.430% | |
| 2026-04-16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.062% | 160 | +0.517% | |
| 2026-04-15 | 25.20 | 25.43 | 25.20 | 25.43 | +1.476% | 1,056 | -0.551% | |
| 2026-04-14 | 24.91 | 25.43 | 24.91 | 25.06 | +0.240% | 2,741 | +0.918% | |
| 2026-04-13 | 25.22 | 25.22 | 25.00 | 25.00 | +0.241% | 2,105 | +1.160% | |
| 2026-04-10 | 25.12 | 25.12 | 24.94 | 24.94 | -0.260% | 639 | +1.403% | |
| 2026-04-09 | 24.94 | 25.11 | 24.94 | 25.00 | +0.364% | 1,036 | +1.140% | |
| 2026-04-08 | 25.05 | 25.07 | 24.88 | 24.91 | +0.218% | 3,850 | +1.508% | |
| 2026-04-07 | 24.86 | 24.86 | 24.86 | 24.86 | -0.160% | 938 | +1.729% | |
| 2026-04-06 | 24.90 | 24.94 | 24.86 | 24.90 | +0.565% | 4,160 | +1.566% | |
| 2026-04-02 | 24.70 | 25.07 | 24.70 | 24.76 | +0.243% | 7,196 | +2.141% | |
| 2026-04-01 | 24.50 | 24.70 | 24.50 | 24.70 | +1.437% | 4,024 | +2.389% | |
| 2026-03-31 | 25.03 | 25.06 | 24.35 | 24.35 | -2.600% | 22,928 | +3.860% | |
| 2026-03-30 | 25.19 | 25.19 | 24.89 | 25.00 | +0.766% | 16,253 | +1.160% | |
| 2026-03-27 | 24.90 | 25.11 | 24.81 | 24.81 | -0.361% | 14,183 | +1.935% | |
| 2026-03-26 | 24.92 | 25.05 | 24.90 | 24.90 | -0.240% | 2,690 | +1.566% | |
| 2026-03-25 | 25.22 | 25.22 | 24.96 | 24.96 | +0.201% | 4,112 | +1.322% | |
| 2026-03-24 | 25.00 | 25.00 | 24.91 | 24.91 | -0.160% | 2,837 | +1.525% | |
| 2026-03-23 | 24.85 | 25.10 | 24.85 | 24.95 | +0.564% | 2,370 | +1.363% | |
| 2026-03-20 | 25.01 | 25.15 | 24.80 | 24.81 | -0.760% | 10,768 | +1.935% | |
| 2026-03-18 | 25.20 | 25.20 | 25.00 | 25.00 | -0.200% | 2,214 | +1.160% | |
| 2026-03-17 | 25.03 | 25.29 | 24.99 | 25.05 | +0.240% | 2,847 | +0.958% | |
| 2026-03-16 | 24.96 | 25.10 | 24.96 | 24.99 | -1.769% | 15,901 | +1.200% | Div $0.484 |
| 2026-03-13 | 25.81 | 25.81 | 25.41 | 25.44 | +0.276% | 3,305 | -0.590% | |
| 2026-03-12 | 25.43 | 25.49 | 25.33 | 25.37 | +0.197% | 1,078 | -0.315% | |
| 2026-03-11 | 25.39 | 25.80 | 25.30 | 25.32 | +0.198% | 4,577 | -0.118% | |
| 2026-03-10 | 25.25 | 25.39 | 25.25 | 25.27 | +0.238% | 1,306 | +0.079% | |
| 2026-03-09 | 25.20 | 25.40 | 25.20 | 25.21 | -0.356% | 3,542 | +0.317% | |
| 2026-03-06 | 25.27 | 25.50 | 25.27 | 25.30 | -0.276% | 6,505 | -0.040% | |
| 2026-03-05 | 25.65 | 25.65 | 25.37 | 25.37 | +0.277% | 579 | -0.315% | |
| 2026-03-04 | 25.32 | 25.45 | 25.30 | 25.30 | +0.556% | 1,316 | -0.040% | |
| 2026-03-03 | 25.25 | 25.25 | 25.14 | 25.16 | +0.239% | 1,838 | +0.517% | |
| 2026-03-02 | 25.33 | 25.33 | 25.10 | 25.10 | -0.869% | 423 | +0.757% | |
| 2026-02-27 | 25.33 | 25.33 | 25.00 | 25.32 | +0.020% | 38,748 | -0.118% | |
| 2026-02-26 | 25.29 | 25.32 | 25.25 | 25.32 | -0.020% | 17,189 | -0.099% | |
| 2026-02-25 | 25.29 | 25.36 | 25.27 | 25.32 | +0.277% | 5,613 | -0.118% | |
| 2026-02-24 | 25.40 | 25.50 | 25.25 | 25.25 | -0.316% | 6,382 | +0.158% | |
| 2026-02-23 | 25.58 | 25.58 | 25.32 | 25.33 | -0.963% | 2,938 | -0.158% | |
| 2026-02-20 | 25.50 | 25.58 | 25.50 | 25.58 | +0.103% | 4,857 | -1.119% | |
| 2026-02-19 | 25.65 | 25.65 | 25.55 | 25.55 | 0.000% | 2,565 | -1.018% | |
| 2026-02-18 | 25.56 | 25.94 | 25.55 | 25.55 | -0.078% | 15,340 | -1.018% | |
| 2026-02-17 | 25.55 | 25.72 | 25.55 | 25.57 | -0.156% | 1,780 | -1.095% | |
| 2026-02-13 | 25.68 | 25.68 | 25.61 | 25.61 | +0.156% | 1,037 | -1.250% | |
| 2026-02-12 | 25.50 | 25.61 | 25.36 | 25.57 | +0.472% | 1,918 | -1.095% | |
| 2026-02-11 | 25.48 | 25.48 | 25.45 | 25.45 | +0.118% | 721 | -0.629% | |
| 2026-02-10 | 25.53 | 25.59 | 25.42 | 25.42 | +0.308% | 2,270 | -0.511% | |
| 2026-02-09 | 25.50 | 25.50 | 25.34 | 25.34 | -0.032% | 618 | -0.205% | |
| 2026-02-06 | 25.34 | 25.36 | 25.34 | 25.35 | +0.396% | 943 | -0.237% | |
| 2026-02-05 | 25.35 | 25.35 | 25.25 | 25.25 | -0.198% | 1,198 | +0.158% | |
| 2026-02-04 | 25.40 | 25.40 | 25.30 | 25.30 | -0.628% | 4,107 | -0.040% | |
| 2026-02-03 | 25.51 | 25.53 | 25.46 | 25.46 | -0.196% | 1,264 | -0.668% | |
| 2026-02-02 | 25.51 | 25.51 | 25.50 | 25.51 | 0.000% | 1,259 | -0.862% | |
| 2026-01-30 | 25.50 | 25.60 | 25.50 | 25.51 | +0.236% | 3,818 | -0.862% | |
| 2026-01-29 | 25.36 | 25.52 | 25.36 | 25.45 | +0.553% | 7,486 | -0.629% | |
| 2026-01-28 | 25.31 | 25.35 | 25.31 | 25.31 | +0.317% | 3,058 | -0.079% | |
| 2026-01-27 | 25.39 | 25.39 | 25.23 | 25.23 | -0.198% | 4,640 | +0.238% | |
| 2026-01-26 | 25.21 | 25.31 | 25.21 | 25.28 | +0.317% | 1,804 | +0.040% | |
| 2026-01-23 | 25.13 | 25.20 | 25.13 | 25.20 | 0.000% | 1,663 | +0.357% | |
| 2026-01-22 | 25.14 | 25.25 | 25.13 | 25.20 | +0.599% | 4,790 | +0.357% | |
| 2026-01-21 | 25.15 | 25.15 | 25.05 | 25.05 | +0.120% | 648 | +0.958% | |
| 2026-01-20 | 25.08 | 25.10 | 25.00 | 25.02 | -0.398% | 8,937 | +1.079% | |
| 2026-01-16 | 25.23 | 25.23 | 25.12 | 25.12 | -0.040% | 5,127 | +0.677% | |
| 2026-01-15 | 25.15 | 25.31 | 25.13 | 25.13 | +0.080% | 3,645 | +0.637% | |
| 2026-01-14 | 25.17 | 25.24 | 25.08 | 25.11 | -0.238% | 2,792 | +0.717% | |
| 2026-01-13 | 25.19 | 25.23 | 25.16 | 25.17 | +0.079% | 1,691 | +0.477% | |
| 2026-01-12 | 25.15 | 25.28 | 25.15 | 25.15 | -0.119% | 2,935 | +0.556% | |
| 2026-01-09 | 25.32 | 25.32 | 25.18 | 25.18 | +0.079% | 12,629 | +0.437% | |
| 2026-01-08 | 25.25 | 25.26 | 25.16 | 25.16 | +0.239% | 2,949 | +0.517% | |
| 2026-01-07 | 25.09 | 25.22 | 25.09 | 25.10 | +0.040% | 2,544 | +0.757% | |
| 2026-01-06 | 25.02 | 25.15 | 25.00 | 25.09 | +0.360% | 5,656 | +0.797% | |
| 2026-01-05 | 25.01 | 25.08 | 24.99 | 25.00 | -0.239% | 15,557 | +1.160% | |
| 2026-01-02 | 25.05 | 25.06 | 25.05 | 25.06 | +0.160% | 636 | +0.918% | |
| 2025-12-31 | 25.15 | 25.17 | 24.99 | 25.02 | +0.040% | 3,486 | +1.079% | |
| 2025-12-30 | 25.05 | 25.16 | 24.99 | 25.01 | +0.766% | 6,318 | +1.120% | |
| 2025-12-29 | 25.05 | 25.10 | 24.75 | 24.82 | -0.601% | 3,346 | +1.894% | |
| 2025-12-26 | 24.97 | 25.07 | 24.91 | 24.97 | -0.160% | 3,236 | +1.282% | |
| 2025-12-24 | 25.04 | 25.09 | 24.99 | 25.01 | +0.281% | 3,575 | +1.120% | |
| 2025-12-23 | 24.75 | 25.05 | 24.75 | 24.94 | +0.524% | 5,612 | +1.403% | |
| 2025-12-22 | 24.88 | 24.91 | 24.81 | 24.81 | +0.121% | 2,696 | +1.935% | |
| 2025-12-19 | 24.78 | 24.90 | 24.70 | 24.78 | +0.202% | 4,993 | +2.058% | |
| 2025-12-18 | 24.74 | 24.81 | 24.70 | 24.73 | +0.447% | 4,513 | +2.264% | |
| 2025-12-17 | 24.77 | 24.82 | 24.62 | 24.62 | -0.525% | 12,942 | +2.721% | |
| 2025-12-16 | 24.70 | 24.84 | 24.69 | 24.75 | +0.406% | 11,608 | +2.182% | |
| 2025-12-15 | 24.75 | 24.75 | 24.51 | 24.65 | -1.163% | 6,201 | +2.596% | Div $0.484 |
| 2025-12-12 | 25.10 | 25.10 | 24.76 | 24.94 | -0.280% | 5,351 | +1.403% | |
| 2025-12-11 | 24.85 | 25.09 | 24.85 | 25.01 | +0.684% | 6,277 | +1.120% | |
| 2025-12-10 | 24.84 | 24.97 | 24.84 | 24.84 | +0.081% | 1,984 | +1.812% | |
| 2025-12-09 | 24.88 | 24.98 | 24.82 | 24.82 | +0.364% | 8,193 | +1.894% | |
| 2025-12-08 | 24.83 | 24.90 | 24.73 | 24.73 | -0.081% | 7,185 | +2.264% | |
| 2025-12-05 | 24.60 | 24.83 | 24.60 | 24.75 | +0.733% | 6,526 | +2.182% | |
| 2025-12-04 | 24.36 | 24.65 | 24.35 | 24.57 | +0.779% | 12,168 | +2.930% | |
| 2025-12-03 | 24.52 | 24.53 | 24.34 | 24.38 | 0.000% | 5,050 | +3.733% | |
| 2025-12-02 | 24.47 | 24.50 | 24.25 | 24.38 | +0.164% | 5,651 | +3.733% | |
| 2025-12-01 | 24.45 | 24.45 | 24.34 | 24.34 | +0.041% | 3,985 | +3.903% | |
| 2025-11-26 | 24.47 | 24.60 | 24.29 | 24.33 | +0.371% | 7,937 | +3.946% | |
| 2025-11-25 | 24.39 | 24.50 | 24.02 | 24.24 | -0.123% | 11,888 | +4.332% | |
| 2025-11-24 | 24.25 | 24.45 | 24.25 | 24.27 | +0.621% | 3,353 | +4.203% | |
| 2025-11-21 | 24.11 | 24.37 | 24.11 | 24.12 | +0.416% | 2,472 | +4.851% | |
| 2025-11-20 | 24.05 | 24.15 | 24.00 | 24.02 | 0.000% | 4,088 | +5.287% | |
| 2025-11-19 | 24.08 | 24.18 | 24.01 | 24.02 | -0.166% | 6,378 | +5.287% | |
| 2025-11-18 | 24.15 | 24.53 | 24.00 | 24.06 | +0.125% | 7,363 | +5.112% | |
| 2025-11-17 | 24.16 | 24.20 | 23.95 | 24.03 | -0.125% | 19,674 | +5.243% | |
| 2025-11-14 | 24.05 | 24.10 | 24.00 | 24.06 | +0.083% | 6,550 | +5.112% | |
| 2025-11-13 | 24.14 | 24.14 | 24.01 | 24.04 | -0.083% | 12,890 | +5.200% | |
| 2025-11-12 | 24.07 | 24.17 | 24.06 | 24.06 | +0.042% | 2,552 | +5.112% | |
| 2025-11-11 | 24.11 | 24.18 | 24.05 | 24.05 | -0.414% | 5,629 | +5.156% | |
| 2025-11-10 | 24.11 | 24.38 | 24.11 | 24.15 | +0.207% | 3,182 | +4.720% | |
| 2025-11-07 | 24.00 | 24.23 | 24.00 | 24.10 | +0.208% | 3,064 | +4.938% | |
| 2025-11-06 | 23.93 | 24.05 | 23.90 | 24.05 | +0.208% | 15,415 | +5.156% | |
| 2025-11-05 | 23.98 | 24.15 | 23.98 | 24.00 | +0.946% | 10,000 | +5.375% | |
| 2025-11-04 | 23.85 | 24.00 | 23.64 | 23.77 | -0.648% | 2,739 | +6.372% | |
| 2025-11-03 | 23.52 | 23.95 | 23.52 | 23.93 | +1.184% | 8,533 | +5.683% | |
| 2025-10-31 | 23.82 | 23.89 | 23.22 | 23.65 | -1.087% | 27,326 | +6.934% | |
| 2025-10-30 | 24.13 | 24.15 | 23.90 | 23.91 | 0.000% | 3,040 | +5.772% | |
| 2025-10-29 | 24.07 | 24.13 | 23.91 | 23.91 | -0.582% | 5,622 | +5.772% | |
| 2025-10-28 | 24.05 | 24.20 | 24.03 | 24.05 | +0.167% | 2,238 | +5.156% | |
| 2025-10-27 | 24.17 | 24.20 | 24.00 | 24.01 | 0.000% | 5,051 | +5.331% | |
| 2025-10-24 | 24.07 | 24.16 | 24.01 | 24.01 | +0.334% | 3,493 | +5.331% | |
| 2025-10-23 | 24.05 | 24.06 | 23.93 | 23.93 | -0.416% | 2,791 | +5.683% | |
| 2025-10-22 | 23.90 | 24.16 | 23.90 | 24.03 | +0.125% | 3,318 | +5.243% | |
| 2025-10-21 | 23.82 | 24.11 | 23.82 | 24.00 | +0.798% | 5,253 | +5.375% | |
| 2025-10-20 | 23.77 | 23.84 | 23.77 | 23.81 | +0.464% | 1,934 | +6.216% | |
| 2025-10-17 | 23.75 | 23.92 | 23.59 | 23.70 | +0.637% | 10,406 | +6.709% | |
| 2025-10-16 | 24.20 | 24.20 | 23.55 | 23.55 | -2.323% | 10,812 | +7.389% | |
| 2025-10-15 | 23.97 | 24.11 | 23.74 | 24.11 | +0.963% | 3,570 | +4.894% | |
| 2025-10-14 | 24.02 | 24.19 | 23.88 | 23.88 | -0.706% | 1,820 | +5.904% | |
| 2025-10-13 | 23.84 | 24.12 | 23.84 | 24.05 | +1.008% | 5,430 | +5.156% | |
| 2025-10-10 | 24.01 | 24.13 | 23.79 | 23.81 | -0.792% | 13,591 | +6.216% | |
| 2025-10-09 | 24.03 | 24.27 | 23.97 | 24.00 | -0.662% | 6,952 | +5.375% | |
| 2025-10-08 | 24.17 | 24.26 | 23.98 | 24.16 | -0.658% | 8,254 | +4.677% | |
| 2025-10-07 | 24.65 | 24.65 | 24.32 | 24.32 | -1.018% | 6,125 | +3.988% | |
| 2025-10-06 | 24.70 | 24.74 | 24.57 | 24.57 | +0.122% | 1,437 | +2.930% | |
| 2025-10-03 | 24.65 | 24.65 | 24.49 | 24.54 | +0.122% | 4,933 | +3.056% | |
| 2025-10-02 | 24.84 | 24.84 | 24.51 | 24.51 | -0.929% | 4,427 | +3.182% | |
| 2025-10-01 | 24.80 | 24.81 | 24.74 | 24.74 | +0.121% | 4,521 | +2.223% | |
| 2025-09-30 | 24.89 | 24.93 | 24.61 | 24.71 | -0.162% | 11,811 | +2.347% | |
| 2025-09-29 | 24.69 | 24.93 | 24.69 | 24.75 | +0.406% | 4,076 | +2.182% | |
| 2025-09-26 | 24.63 | 24.66 | 24.63 | 24.65 | +0.571% | 2,920 | +2.596% | |
| 2025-09-25 | 24.72 | 24.72 | 24.51 | 24.51 | +0.041% | 1,695 | +3.182% | |
| 2025-09-23 | 24.54 | 24.54 | 24.32 | 24.50 | 0.000% | 5,297 | +3.224% | |
| 2025-09-22 | 24.49 | 24.62 | 24.39 | 24.50 | +0.797% | 8,329 | +3.224% | |
| 2025-09-19 | 24.33 | 24.33 | 24.31 | 24.31 | +0.856% | 1,053 | +4.047% | |
| 2025-09-18 | 24.25 | 24.49 | 24.10 | 24.10 | -0.986% | 21,074 | +4.938% | |
| 2025-09-17 | 24.40 | 24.49 | 24.26 | 24.34 | -0.041% | 6,416 | +3.903% | |
| 2025-09-16 | 23.92 | 24.49 | 23.92 | 24.35 | +1.879% | 19,364 | +3.860% | |
| 2025-09-15 | 23.90 | 23.92 | 23.60 | 23.90 | -0.413% | 7,889 | +5.812% | Div $0.484 |
| 2025-09-12 | 24.20 | 24.34 | 23.78 | 24.00 | -0.208% | 4,586 | +5.375% | |
| 2025-09-11 | 23.98 | 24.20 | 23.95 | 24.05 | +0.628% | 8,033 | +5.156% | |
| 2025-09-10 | 23.77 | 23.98 | 23.75 | 23.90 | +0.252% | 10,206 | +5.816% | |
| 2025-09-09 | 23.69 | 23.84 | 23.60 | 23.84 | +0.379% | 5,583 | +6.082% | |
| 2025-09-08 | 23.74 | 23.85 | 23.70 | 23.75 | +0.338% | 6,451 | +6.484% | |
| 2025-09-05 | 23.57 | 23.75 | 23.54 | 23.67 | +0.382% | 3,077 | +6.844% | |
| 2025-09-04 | 23.43 | 23.59 | 23.42 | 23.58 | +0.640% | 6,198 | +7.252% | |
| 2025-09-03 | 23.49 | 23.54 | 23.34 | 23.43 | +0.558% | 6,951 | +7.939% | |
| 2025-09-02 | 22.92 | 23.34 | 22.92 | 23.30 | +1.658% | 16,866 | +8.541% | |
| 2025-08-29 | 23.22 | 23.29 | 22.87 | 22.92 | -1.207% | 50,419 | +10.340% | |
| 2025-08-28 | 23.55 | 23.55 | 22.90 | 23.20 | -0.888% | 27,893 | +9.009% | |
| 2025-08-27 | 23.63 | 23.69 | 23.40 | 23.41 | -0.180% | 23,434 | +8.041% | |
| 2025-08-26 | 23.60 | 23.65 | 23.34 | 23.45 | +0.043% | 84,824 | +7.846% | |
| 2025-08-25 | 23.88 | 23.98 | 23.37 | 23.44 | -1.843% | 27,577 | +7.892% | |
| 2025-08-22 | 24.32 | 24.32 | 23.84 | 23.88 | -1.241% | 22,638 | +5.905% | |
| 2025-08-21 | 24.40 | 24.40 | 24.03 | 24.18 | -0.254% | 5,788 | +4.591% | |
| 2025-08-20 | 24.23 | 24.40 | 24.23 | 24.24 | -0.345% | 1,326 | +4.325% | |
| 2025-08-19 | 24.30 | 24.44 | 24.25 | 24.33 | +0.146% | 3,775 | +3.965% | |
| 2025-08-18 | 24.57 | 24.57 | 24.29 | 24.29 | -1.099% | 12,092 | +4.117% | |
| 2025-08-15 | 24.69 | 24.75 | 24.56 | 24.56 | -0.527% | 4,271 | +2.972% | |
| 2025-08-14 | 24.50 | 24.78 | 24.50 | 24.69 | -0.040% | 2,799 | +2.430% | |
| 2025-08-13 | 24.65 | 24.84 | 24.63 | 24.70 | +0.611% | 10,419 | +2.389% | |
| 2025-08-12 | 24.34 | 24.68 | 24.34 | 24.55 | +0.656% | 6,690 | +3.014% | |
| 2025-08-11 | 24.36 | 24.47 | 24.32 | 24.39 | +0.536% | 5,531 | +3.690% | |
| 2025-08-08 | 24.32 | 24.39 | 24.17 | 24.26 | +0.497% | 4,373 | +4.246% | |
| 2025-08-07 | 24.31 | 24.31 | 24.14 | 24.14 | +0.124% | 7,868 | +4.764% | |
| 2025-08-06 | 24.18 | 24.35 | 24.11 | 24.11 | -0.166% | 5,267 | +4.894% | |
| 2025-08-05 | 24.38 | 24.38 | 24.05 | 24.15 | +0.249% | 3,349 | +4.720% | |
| 2025-08-04 | 24.28 | 24.35 | 24.06 | 24.09 | +0.166% | 9,427 | +4.981% | |
| 2025-08-01 | 24.06 | 24.28 | 24.05 | 24.05 | -0.988% | 4,505 | +5.156% | |
| 2025-07-31 | 23.95 | 24.72 | 23.78 | 24.29 | +1.717% | 44,958 | +4.117% | |
| 2025-07-30 | 23.89 | 23.96 | 23.80 | 23.88 | +0.109% | 10,507 | +5.905% | |
| 2025-07-29 | 23.71 | 23.89 | 23.55 | 23.85 | +0.227% | 6,600 | +6.020% | |
| 2025-07-28 | 23.67 | 23.89 | 23.62 | 23.80 | +0.847% | 6,306 | +6.261% | |
| 2025-07-25 | 23.46 | 23.60 | 23.46 | 23.60 | +0.597% | 13,983 | +7.161% | |
| 2025-07-24 | 23.55 | 23.69 | 23.45 | 23.46 | -1.013% | 8,832 | +7.801% | |
| 2025-07-23 | 23.75 | 23.85 | 23.70 | 23.70 | 0.000% | 9,618 | +6.709% | |
| 2025-07-22 | 23.70 | 23.80 | 23.68 | 23.70 | -0.754% | 5,049 | +6.709% | |
| 2025-07-21 | 23.47 | 23.96 | 23.27 | 23.88 | +1.747% | 10,254 | +5.905% | |
| 2025-07-18 | 23.44 | 23.47 | 23.26 | 23.47 | +0.686% | 3,417 | +7.755% | |
| 2025-07-17 | 23.18 | 23.32 | 23.15 | 23.31 | +0.781% | 17,796 | +8.494% | |
| 2025-07-16 | 23.18 | 23.22 | 22.75 | 23.13 | +0.432% | 10,056 | +9.341% | |
| 2025-07-15 | 22.78 | 23.22 | 22.78 | 23.03 | +1.097% | 20,046 | +9.813% | |
| 2025-07-14 | 22.80 | 22.91 | 22.75 | 22.78 | +0.132% | 9,575 | +11.018% | |
| 2025-07-11 | 22.87 | 22.91 | 22.70 | 22.75 | -0.350% | 14,528 | +11.165% | |
| 2025-07-10 | 22.78 | 22.89 | 22.74 | 22.83 | +0.795% | 7,600 | +10.775% | |
| 2025-07-09 | 22.89 | 22.89 | 22.65 | 22.65 | +0.857% | 6,330 | +11.656% | |
| 2025-07-08 | 22.71 | 22.76 | 22.39 | 22.46 | -1.286% | 9,230 | +12.613% | |
| 2025-07-07 | 22.68 | 22.82 | 22.53 | 22.75 | +0.220% | 7,239 | +11.165% | |
| 2025-07-03 | 22.75 | 22.84 | 22.64 | 22.70 | 0.000% | 5,328 | +11.410% | |
| 2025-07-02 | 22.30 | 22.82 | 22.30 | 22.70 | +0.934% | 12,418 | +11.410% | |
| 2025-07-01 | 22.40 | 22.55 | 22.19 | 22.49 | +1.627% | 16,002 | +12.450% | |
| 2025-06-30 | 22.79 | 23.36 | 22.03 | 22.13 | -2.554% | 131,898 | +14.279% | |
| 2025-06-27 | 23.17 | 23.19 | 22.53 | 22.71 | -1.003% | 11,596 | +11.361% | |
| 2025-06-26 | 23.36 | 23.36 | 22.86 | 22.94 | -1.985% | 10,185 | +10.244% | |
| 2025-06-25 | 23.26 | 23.42 | 23.26 | 23.40 | -0.109% | 3,827 | +8.056% | |
| 2025-06-24 | 23.50 | 23.52 | 23.42 | 23.43 | -0.085% | 4,234 | +7.939% | |
| 2025-06-23 | 23.45 | 23.50 | 23.32 | 23.45 | +0.321% | 10,937 | +7.846% | |
| 2025-06-20 | 23.39 | 23.51 | 23.32 | 23.38 | +0.322% | 3,846 | +8.193% | |
| 2025-06-18 | 23.30 | 23.52 | 23.30 | 23.30 | +0.344% | 4,028 | +8.541% | |
| 2025-06-17 | 23.21 | 23.53 | 23.21 | 23.22 | -0.556% | 11,273 | +8.914% | |
| 2025-06-16 | 23.30 | 23.35 | 23.30 | 23.35 | -2.383% | 1,389 | +8.308% | Div $0.484 |
| 2025-06-13 | 23.93 | 23.95 | 23.77 | 23.92 | +0.631% | 3,498 | +5.727% | |
| 2025-06-12 | 23.99 | 23.99 | 23.77 | 23.77 | -0.669% | 3,884 | +6.395% | |
| 2025-06-11 | 23.84 | 23.97 | 23.81 | 23.93 | +0.230% | 2,133 | +5.683% | |
| 2025-06-10 | 23.80 | 23.95 | 23.75 | 23.88 | +0.289% | 6,592 | +5.927% | |
| 2025-06-09 | 24.00 | 24.10 | 23.80 | 23.81 | -0.559% | 13,646 | +6.233% | |
| 2025-06-06 | 23.80 | 23.94 | 23.80 | 23.94 | +0.588% | 3,409 | +5.639% | |
| 2025-06-05 | 23.86 | 23.99 | 23.75 | 23.80 | +0.380% | 6,421 | +6.261% | |
| 2025-06-04 | 23.85 | 23.85 | 23.71 | 23.71 | +0.084% | 3,064 | +6.664% | |
| 2025-06-03 | 23.85 | 23.86 | 23.60 | 23.69 | -0.253% | 3,814 | +6.754% | |
| 2025-06-02 | 23.75 | 23.75 | 23.75 | 23.75 | +1.323% | 4,562 | +6.484% | |
| 2025-05-30 | 23.84 | 23.84 | 23.30 | 23.44 | -1.801% | 27,713 | +7.892% | |
| 2025-05-29 | 23.75 | 23.87 | 23.75 | 23.87 | +1.230% | 1,443 | +5.949% | |
| 2025-05-28 | 23.63 | 23.85 | 23.58 | 23.58 | -1.091% | 5,529 | +7.252% | |
| 2025-05-27 | 23.85 | 23.89 | 23.75 | 23.84 | -0.209% | 2,044 | +6.082% | |
| 2025-05-23 | 23.80 | 23.89 | 23.59 | 23.89 | +0.802% | 2,916 | +5.860% | |
| 2025-05-21 | 23.69 | 23.86 | 23.69 | 23.70 | 0.000% | 2,147 | +6.709% | |
| 2025-05-20 | 23.66 | 23.70 | 23.56 | 23.70 | -0.712% | 1,801 | +6.709% | |
| 2025-05-19 | 23.65 | 23.87 | 23.55 | 23.87 | +0.845% | 11,189 | +5.949% | |
| 2025-05-16 | 23.79 | 23.79 | 23.45 | 23.67 | -0.097% | 3,049 | +6.844% | |
| 2025-05-15 | 23.76 | 23.80 | 23.60 | 23.69 | -0.240% | 1,978 | +6.740% | |
| 2025-05-14 | 23.81 | 23.81 | 23.73 | 23.75 | -0.586% | 2,940 | +6.484% | |
| 2025-05-13 | 23.95 | 23.95 | 23.89 | 23.89 | -0.042% | 2,084 | +5.860% | |
| 2025-05-12 | 23.95 | 24.00 | 23.88 | 23.90 | +0.632% | 5,636 | +5.816% | |
| 2025-05-09 | 24.00 | 24.00 | 23.75 | 23.75 | 0.000% | 3,643 | +6.484% | |
| 2025-05-08 | 23.86 | 24.00 | 23.75 | 23.75 | +0.550% | 10,242 | +6.484% | |
| 2025-05-07 | 23.56 | 23.95 | 23.56 | 23.62 | +0.340% | 952 | +7.070% | |
| 2025-05-06 | 24.00 | 24.00 | 23.37 | 23.54 | -1.134% | 6,663 | +7.434% | |
| 2025-05-05 | 23.94 | 24.12 | 23.81 | 23.81 | +0.591% | 2,243 | +6.216% | |
| 2025-05-02 | 23.65 | 23.70 | 23.32 | 23.67 | +0.297% | 7,885 | +6.844% | |
| 2025-05-01 | 23.69 | 23.75 | 23.48 | 23.60 | +0.212% | 15,385 | +7.161% | |
| 2025-04-30 | 23.50 | 23.60 | 23.50 | 23.55 | +0.684% | 2,533 | +7.389% | |
| 2025-04-29 | 23.70 | 23.70 | 23.39 | 23.39 | -0.510% | 3,320 | +8.123% | |
| 2025-04-28 | 23.50 | 23.95 | 23.50 | 23.51 | -0.592% | 2,337 | +7.571% | |
| 2025-04-25 | 23.82 | 23.82 | 23.65 | 23.65 | +0.382% | 1,267 | +6.934% | |
| 2025-04-24 | 23.27 | 23.69 | 23.27 | 23.56 | +1.246% | 1,802 | +7.343% | |
| 2025-04-23 | 23.51 | 23.70 | 23.26 | 23.27 | -0.619% | 2,497 | +8.681% | |
| 2025-04-22 | 23.48 | 23.65 | 23.41 | 23.41 | +0.450% | 3,295 | +8.008% | |
| 2025-04-21 | 23.38 | 23.55 | 23.24 | 23.31 | +0.822% | 4,315 | +8.494% | |
| 2025-04-17 | 23.52 | 23.52 | 23.12 | 23.12 | -0.216% | 626 | +9.386% | |
| 2025-04-16 | 23.51 | 23.51 | 23.17 | 23.17 | -0.301% | 935 | +9.150% | |
| 2025-04-15 | 23.61 | 23.66 | 23.22 | 23.24 | -1.022% | 12,745 | +8.821% | |
| 2025-04-14 | 23.37 | 23.66 | 22.85 | 23.48 | +0.859% | 4,892 | +7.709% | |
| 2025-04-11 | 23.20 | 23.61 | 23.20 | 23.28 | +0.215% | 7,334 | +8.634% | |
| 2025-04-10 | 23.26 | 23.46 | 23.10 | 23.23 | -0.854% | 4,360 | +8.868% | |
| 2025-04-09 | 23.10 | 23.80 | 23.00 | 23.43 | +1.385% | 9,120 | +7.939% | |
| 2025-04-08 | 23.03 | 23.25 | 23.03 | 23.11 | +0.785% | 2,626 | +9.433% | |
| 2025-04-07 | 23.00 | 23.21 | 22.75 | 22.93 | -1.461% | 8,270 | +10.292% | |
| 2025-04-04 | 23.43 | 23.43 | 22.75 | 23.27 | -0.768% | 10,376 | +8.681% | |
| 2025-04-03 | 23.88 | 23.88 | 23.39 | 23.45 | -1.801% | 5,373 | +7.846% | |
| 2025-04-02 | 23.77 | 24.18 | 23.77 | 23.88 | +0.252% | 4,838 | +5.905% | |
| 2025-04-01 | 24.23 | 24.23 | 23.82 | 23.82 | -2.297% | 6,311 | +6.171% | |
| 2025-03-31 | 23.86 | 24.67 | 23.55 | 24.38 | +2.879% | 80,480 | +3.733% | |
| 2025-03-28 | 23.97 | 23.97 | 23.60 | 23.70 | 0.000% | 5,141 | +6.719% |