Loading the section
Prices delayed by 15 minutes
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 17, 2026 | 24.41 | 24.56 | 24.31 | 24.49 | 22,860 |
| September 16, 2026 | 24.48 | 24.57 | 24.44 | 24.55 | 8,300 |
| September 15, 2026 | 24.45 | 24.48 | 24.24 | 24.38 | 15,300 |
| September 14, 2026 | 24.83 | 24.89 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
No events for this security recently.
Address:410 MONON BLVD, CARMEL, IN, 46032, US
| 523,559 |
| TCBIOTexas Capital Bancshares, Inc. | 19.56 | −61.00 % | 385,904 |
| FCNCOFirst Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C | 19.82 | −42.70 % | 357,005 |
| FCNCPFirst Citizens BancShares, Inc. | 19.06 | −116.70 % | 266,282 |
| BUSEPFirst Busey Corporation | 25.99 | +34.70 % | 194,382 |
| 24.73 |
| 24.86 |
| 7,200 |
| September 11, 2026 | 24.90 | 24.90 | 24.72 | 24.75 | 12,200 |
| September 10, 2026 | 24.82 | 24.95 | 24.82 | 24.85 | 10,300 |
| September 09, 2026 | 25.00 | 25.00 | 24.83 | 24.86 | 9,200 |
| September 08, 2026 | 24.92 | 24.99 | 24.92 | 24.92 | 5,600 |
| September 04, 2026 | 24.99 | 25.05 | 24.91 | 24.95 | 5,800 |
| September 03, 2026 | 25.09 | 25.09 | 24.92 | 24.92 | 16,200 |
| September 02, 2026 | 25.01 | 25.02 | 24.92 | 25.00 | 7,000 |
| September 01, 2026 | 25.05 | 25.10 | 24.96 | 25.07 | 24,800 |
| August 31, 2026 | 25.02 | 25.09 | 25.00 | 25.09 | 7,800 |
| August 28, 2026 | 25.00 | 25.08 | 25.00 | 25.05 | 7,500 |
| August 27, 2026 | 25.05 | 25.08 | 25.00 | 25.00 | 15,700 |
| August 26, 2026 | 25.06 | 25.06 | 25.03 | 25.05 | 10,300 |
| August 25, 2026 | 25.00 | 25.05 | 24.99 | 25.04 | 12,100 |
| August 24, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 9,200 |
| August 21, 2026 | 25.00 | 25.05 | 25.00 | 25.03 | 3,500 |
| August 20, 2026 | 24.99 | 25.03 | 24.99 | 25.01 | 9,000 |