Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 25.35 | 25.49 | 25.35 | 25.40 | 2,608 |
| September 17, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 300 |
| September 16, 2026 | 25.49 | 25.49 | 25.20 | 25.20 | 2,600 |
| September 15, 2026 | 25.11 | 25.60 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Address:1201 NETWORK CENTRE DRIVE, EFFINGHAM, IL, 62401, US
| 534,912 |
| TCBIOTexas Capital Bancshares, Inc. | 19.72 | +0.20 % | 379,246 |
| FCNCOFirst Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C | 19.72 | −0.88 % | 360,452 |
| FCNCPFirst Citizens BancShares, Inc. | 19.12 | +0.18 % | 272,724 |
| MBINLMerchants Bancorp | 24.35 | −0.57 % | 262,717 |
| 25.11 |
| 25.60 |
| 700 |
| September 14, 2026 | 25.50 | 25.58 | 25.50 | 25.50 | 700 |
| September 11, 2026 | 25.59 | 25.59 | 25.42 | 25.42 | 700 |
| September 10, 2026 | 25.59 | 25.68 | 25.50 | 25.60 | 3,100 |
| September 09, 2026 | 25.66 | 25.67 | 25.66 | 25.67 | 2,100 |
| September 08, 2026 | 25.45 | 25.50 | 25.45 | 25.47 | 900 |
| September 04, 2026 | 25.57 | 25.64 | 25.40 | 25.40 | 2,700 |
| September 03, 2026 | 25.30 | 27.07 | 25.30 | 25.43 | 16,000 |
| September 02, 2026 | 25.34 | 25.36 | 25.32 | 25.35 | 1,900 |
| September 01, 2026 | 25.39 | 25.39 | 25.33 | 25.34 | 5,300 |
| August 31, 2026 | 25.42 | 25.43 | 25.29 | 25.30 | 52,900 |
| August 28, 2026 | 25.60 | 25.67 | 25.42 | 25.50 | 7,700 |
| August 27, 2026 | 25.59 | 26.06 | 25.52 | 25.52 | 11,000 |
| August 26, 2026 | 25.64 | 25.64 | 25.40 | 25.45 | 19,800 |
| August 25, 2026 | 25.40 | 25.41 | 25.39 | 25.40 | 25,400 |
| August 24, 2026 | 25.30 | 25.40 | 25.20 | 25.39 | 13,400 |
| August 21, 2026 | 25.33 | 25.50 | 25.15 | 25.45 | 13,100 |