CSWC
Capital Southwest Corp
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
23.52USD+0.944%(+0.22)469,693
Pre-marketOct 2, 2026 9:26:30 AM EDT
23.50USD+0.858%(+0.20)
After-hoursOct 2, 2026 4:00:30 PM EDT
23.53USD+0.043%(+0.01)
CSWC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.54 | 23.61 | 23.35 | 23.52 | +0.944% | 469,693 | 0.000% | |
| 2026-10-01 | 23.05 | 23.32 | 22.91 | 23.30 | +0.735% | 484,208 | +0.944% | |
| 2026-09-30 | 23.36 | 23.39 | 23.07 | 23.13 | -0.815% | 603,428 | +1.686% | |
| 2026-09-29 | 23.12 | 23.37 | 23.03 | 23.32 | +1.435% | 518,530 | +0.858% | |
| 2026-09-28 | 22.95 | 23.05 | 22.77 | 22.99 | -0.605% | 451,124 | +2.305% | |
| 2026-09-25 | 23.08 | 23.14 | 22.85 | 23.13 | +0.391% | 503,902 | +1.686% | |
| 2026-09-24 | 23.12 | 23.41 | 22.90 | 23.04 | -0.475% | 540,130 | +2.083% | |
| 2026-09-23 | 23.34 | 23.45 | 23.00 | 23.15 | -0.814% | 654,636 | +1.598% | |
| 2026-09-22 | 23.57 | 23.58 | 23.25 | 23.34 | -0.427% | 688,996 | +0.771% | |
| 2026-09-21 | 23.51 | 23.54 | 23.30 | 23.44 | +0.085% | 658,619 | +0.341% | |
| 2026-09-18 | 23.85 | 23.89 | 23.35 | 23.42 | -2.457% | 776,587 | +0.427% | |
| 2026-09-17 | 23.77 | 24.27 | 23.70 | 24.01 | +1.737% | 647,806 | -2.041% | |
| 2026-09-16 | 23.93 | 24.00 | 23.44 | 23.60 | -1.131% | 726,558 | -0.339% | |
| 2026-09-15 | 23.90 | 23.91 | 23.73 | 23.87 | -1.159% | 499,276 | -1.466% | Div $0.253 |
| 2026-09-14 | 24.19 | 24.35 | 24.02 | 24.15 | -0.165% | 668,087 | -2.609% | |
| 2026-09-11 | 24.30 | 24.30 | 24.02 | 24.19 | +0.373% | 530,631 | -2.770% | |
| 2026-09-10 | 24.18 | 24.18 | 23.96 | 24.10 | -0.331% | 347,615 | -2.407% | |
| 2026-09-09 | 24.30 | 24.32 | 23.89 | 24.18 | -0.698% | 639,759 | -2.730% | |
| 2026-09-08 | 24.58 | 24.68 | 24.32 | 24.35 | -0.936% | 775,318 | -3.409% | |
| 2026-09-04 | 24.37 | 24.83 | 24.37 | 24.58 | +0.122% | 560,649 | -4.312% | |
| 2026-09-03 | 24.95 | 25.01 | 24.16 | 24.55 | -0.768% | 878,144 | -4.196% | |
| 2026-09-02 | 24.96 | 25.09 | 24.71 | 24.74 | -0.881% | 530,420 | -4.931% | |
| 2026-09-01 | 25.57 | 25.68 | 24.91 | 24.96 | -2.386% | 1,432,397 | -5.769% | |
| 2026-08-31 | 25.44 | 25.75 | 25.39 | 25.57 | +0.393% | 546,292 | -8.017% | |
| 2026-08-28 | 25.60 | 25.74 | 25.45 | 25.47 | +0.276% | 608,237 | -7.656% | |
| 2026-08-27 | 25.24 | 25.48 | 25.20 | 25.40 | +0.634% | 412,155 | -7.402% | |
| 2026-08-26 | 25.25 | 25.41 | 25.13 | 25.24 | +0.119% | 369,854 | -6.815% | |
| 2026-08-25 | 25.31 | 25.34 | 25.06 | 25.21 | -0.277% | 339,299 | -6.704% | |
| 2026-08-24 | 24.96 | 25.29 | 24.91 | 25.28 | +1.282% | 609,784 | -6.962% | |
| 2026-08-21 | 24.79 | 24.99 | 24.70 | 24.96 | +1.135% | 465,447 | -5.769% | |
| 2026-08-20 | 24.56 | 24.75 | 24.50 | 24.68 | +0.489% | 561,170 | -4.700% | |
| 2026-08-19 | 24.73 | 24.76 | 24.45 | 24.56 | -0.122% | 479,872 | -4.235% | |
| 2026-08-18 | 24.60 | 24.67 | 24.53 | 24.59 | -0.203% | 392,857 | -4.351% | |
| 2026-08-17 | 24.90 | 25.00 | 24.57 | 24.64 | -0.965% | 748,514 | -4.545% | |
| 2026-08-14 | 25.06 | 25.10 | 24.87 | 24.88 | -1.465% | 534,416 | -5.466% | Div $0.193 |
| 2026-08-13 | 25.11 | 25.37 | 25.11 | 25.25 | +0.558% | 600,924 | -6.851% | |
| 2026-08-12 | 25.29 | 25.30 | 25.03 | 25.11 | +0.240% | 677,153 | -6.332% | |
| 2026-08-11 | 25.13 | 25.18 | 24.95 | 25.05 | -0.358% | 624,939 | -6.108% | |
| 2026-08-10 | 24.98 | 25.18 | 24.82 | 25.14 | +0.040% | 694,831 | -6.444% | |
| 2026-08-07 | 24.76 | 25.23 | 24.67 | 25.13 | +1.535% | 1,037,425 | -6.407% | |
| 2026-08-06 | 24.59 | 24.88 | 24.48 | 24.75 | +1.351% | 728,615 | -4.970% | |
| 2026-08-05 | 24.76 | 24.76 | 24.25 | 24.42 | -1.214% | 662,987 | -3.686% | |
| 2026-08-04 | 24.44 | 24.86 | 24.11 | 24.72 | +3.258% | 1,084,428 | -4.854% | |
| 2026-08-03 | 23.61 | 24.12 | 23.59 | 23.94 | +1.484% | 668,728 | -1.754% | |
| 2026-07-31 | 23.76 | 23.84 | 23.39 | 23.59 | 0.000% | 582,640 | -0.297% | |
| 2026-07-30 | 23.76 | 23.83 | 23.33 | 23.59 | -0.085% | 440,035 | -0.297% | |
| 2026-07-29 | 23.87 | 23.94 | 23.59 | 23.61 | -0.882% | 545,521 | -0.381% | |
| 2026-07-28 | 23.60 | 23.85 | 23.59 | 23.82 | +1.146% | 567,731 | -1.259% | |
| 2026-07-27 | 23.67 | 23.73 | 23.49 | 23.55 | +0.426% | 519,215 | -0.127% | |
| 2026-07-24 | 23.54 | 23.59 | 23.14 | 23.45 | 0.000% | 605,917 | +0.299% | |
| 2026-07-23 | 23.69 | 23.69 | 23.31 | 23.45 | -1.013% | 623,717 | +0.299% | |
| 2026-07-22 | 24.05 | 24.11 | 23.67 | 23.69 | -1.538% | 545,659 | -0.718% | |
| 2026-07-21 | 23.90 | 24.20 | 23.84 | 24.06 | +0.838% | 585,697 | -2.244% | |
| 2026-07-20 | 24.31 | 24.32 | 23.71 | 23.86 | -1.811% | 1,306,877 | -1.425% | |
| 2026-07-17 | 24.21 | 24.41 | 24.11 | 24.30 | +0.372% | 927,059 | -3.210% | |
| 2026-07-16 | 23.83 | 24.25 | 23.80 | 24.21 | +1.086% | 851,794 | -2.850% | |
| 2026-07-15 | 23.76 | 24.12 | 23.76 | 23.95 | +0.209% | 852,278 | -1.795% | Div $0.193 |
| 2026-07-14 | 23.70 | 23.97 | 23.70 | 23.90 | +1.057% | 536,678 | -1.590% | |
| 2026-07-13 | 23.90 | 24.00 | 23.53 | 23.65 | -0.797% | 637,008 | -0.550% | |
| 2026-07-10 | 23.69 | 23.92 | 23.68 | 23.84 | +0.931% | 451,486 | -1.342% | |
| 2026-07-09 | 23.57 | 23.69 | 23.47 | 23.62 | +0.468% | 529,856 | -0.423% | |
| 2026-07-08 | 23.36 | 23.55 | 23.27 | 23.51 | 0.000% | 510,195 | +0.043% | |
| 2026-07-07 | 23.87 | 24.08 | 23.48 | 23.51 | -1.135% | 443,795 | +0.043% | |
| 2026-07-06 | 23.79 | 24.02 | 23.64 | 23.78 | +0.211% | 737,889 | -1.093% | |
| 2026-07-02 | 24.01 | 24.13 | 23.71 | 23.73 | -1.290% | 525,359 | -0.885% | |
| 2026-07-01 | 23.85 | 24.07 | 23.85 | 24.04 | +1.136% | 664,195 | -2.163% | |
| 2026-06-30 | 23.64 | 23.84 | 23.56 | 23.77 | +1.063% | 611,332 | -1.052% | |
| 2026-06-29 | 23.15 | 23.58 | 23.10 | 23.52 | +1.598% | 661,189 | 0.000% | |
| 2026-06-26 | 23.22 | 23.38 | 22.89 | 23.15 | -0.644% | 1,358,287 | +1.598% | |
| 2026-06-25 | 22.98 | 23.30 | 22.92 | 23.30 | +1.569% | 577,023 | +0.944% | |
| 2026-06-24 | 23.32 | 23.34 | 22.92 | 22.94 | -1.460% | 1,621,423 | +2.528% | |
| 2026-06-23 | 23.04 | 23.37 | 23.02 | 23.28 | +0.345% | 529,785 | +1.031% | |
| 2026-06-22 | 23.07 | 23.38 | 23.05 | 23.20 | +0.957% | 535,161 | +1.379% | |
| 2026-06-18 | 22.88 | 23.02 | 22.84 | 22.98 | +0.613% | 816,253 | +2.350% | |
| 2026-06-17 | 23.23 | 23.29 | 22.77 | 22.84 | -1.679% | 596,382 | +2.977% | |
| 2026-06-16 | 23.15 | 23.39 | 23.08 | 23.23 | +0.476% | 482,484 | +1.248% | |
| 2026-06-15 | 23.27 | 23.61 | 23.12 | 23.12 | -1.784% | 662,770 | +1.730% | Div $0.253 |
| 2026-06-12 | 23.54 | 23.67 | 23.38 | 23.54 | +0.512% | 524,916 | -0.085% | |
| 2026-06-11 | 23.58 | 23.73 | 23.36 | 23.42 | -0.679% | 668,121 | +0.427% | |
| 2026-06-10 | 23.60 | 23.80 | 23.55 | 23.58 | +0.170% | 595,573 | -0.254% | |
| 2026-06-09 | 23.39 | 23.58 | 23.34 | 23.54 | +1.117% | 637,098 | -0.085% | |
| 2026-06-08 | 23.29 | 23.49 | 22.98 | 23.28 | +0.302% | 642,047 | +1.031% | |
| 2026-06-05 | 23.48 | 23.63 | 23.15 | 23.21 | -1.444% | 573,643 | +1.336% | |
| 2026-06-04 | 23.34 | 23.57 | 23.17 | 23.55 | +1.640% | 482,819 | -0.127% | |
| 2026-06-03 | 23.50 | 23.52 | 23.02 | 23.17 | -1.822% | 726,093 | +1.511% | |
| 2026-06-02 | 23.33 | 23.68 | 23.32 | 23.60 | +1.244% | 582,662 | -0.339% | |
| 2026-06-01 | 23.10 | 23.46 | 23.04 | 23.31 | +0.388% | 797,007 | +0.901% | |
| 2026-05-29 | 23.32 | 23.43 | 23.13 | 23.22 | -0.429% | 683,528 | +1.292% | |
| 2026-05-28 | 23.27 | 23.52 | 23.27 | 23.32 | +0.215% | 671,768 | +0.858% | |
| 2026-05-27 | 23.16 | 23.43 | 23.16 | 23.27 | +0.605% | 420,428 | +1.074% | |
| 2026-05-26 | 22.96 | 23.29 | 22.91 | 23.13 | +1.581% | 548,160 | +1.686% | |
| 2026-05-22 | 23.20 | 23.33 | 22.76 | 22.77 | -1.343% | 654,115 | +3.294% | |
| 2026-05-21 | 23.20 | 23.46 | 23.02 | 23.08 | -0.688% | 568,768 | +1.906% | |
| 2026-05-20 | 23.12 | 23.48 | 23.03 | 23.24 | +0.519% | 663,703 | +1.205% | |
| 2026-05-19 | 23.31 | 23.57 | 23.10 | 23.12 | -0.815% | 460,565 | +1.730% | |
| 2026-05-18 | 23.55 | 23.55 | 23.21 | 23.31 | -1.103% | 777,135 | +0.901% | |
| 2026-05-15 | 23.76 | 23.80 | 23.46 | 23.57 | -1.833% | 684,448 | -0.212% | Div $0.193 |
| 2026-05-14 | 23.66 | 24.08 | 23.45 | 24.01 | +2.432% | 710,269 | -2.041% | |
| 2026-05-13 | 23.78 | 23.88 | 23.41 | 23.44 | -1.430% | 846,815 | +0.341% | |
| 2026-05-12 | 23.58 | 23.83 | 23.48 | 23.78 | +1.020% | 466,201 | -1.093% | |
| 2026-05-11 | 23.88 | 23.93 | 23.49 | 23.54 | -1.424% | 697,881 | -0.085% | |
| 2026-05-08 | 24.07 | 24.15 | 23.73 | 23.88 | -0.459% | 550,474 | -1.508% | |
| 2026-05-07 | 24.17 | 24.17 | 23.82 | 23.99 | -0.827% | 537,664 | -1.959% | |
| 2026-05-06 | 24.36 | 24.43 | 24.05 | 24.19 | -0.453% | 682,499 | -2.770% | |
| 2026-05-05 | 24.23 | 24.32 | 23.93 | 24.30 | +0.830% | 477,534 | -3.210% | |
| 2026-05-04 | 23.90 | 24.18 | 23.77 | 24.10 | +0.921% | 700,184 | -2.407% | |
| 2026-05-01 | 24.09 | 24.25 | 23.79 | 23.88 | -0.500% | 1,501,312 | -1.508% | |
| 2026-04-30 | 23.49 | 24.05 | 23.46 | 24.00 | +2.041% | 968,939 | -2.000% | |
| 2026-04-29 | 23.60 | 23.69 | 23.42 | 23.52 | -0.339% | 527,332 | 0.000% | |
| 2026-04-28 | 23.60 | 23.78 | 23.48 | 23.60 | -0.085% | 415,986 | -0.339% | |
| 2026-04-27 | 23.51 | 23.72 | 23.43 | 23.62 | +0.511% | 594,157 | -0.423% | |
| 2026-04-24 | 23.43 | 23.68 | 23.43 | 23.50 | +0.213% | 369,421 | +0.085% | |
| 2026-04-23 | 23.69 | 23.72 | 23.35 | 23.45 | -0.762% | 492,376 | +0.299% | |
| 2026-04-22 | 23.95 | 24.08 | 23.57 | 23.63 | -0.631% | 574,526 | -0.466% | |
| 2026-04-21 | 23.97 | 24.03 | 23.63 | 23.78 | -0.460% | 687,874 | -1.093% | |
| 2026-04-20 | 24.19 | 24.30 | 23.89 | 23.89 | -1.687% | 895,356 | -1.549% | |
| 2026-04-17 | 23.93 | 24.42 | 23.93 | 24.30 | +2.015% | 1,054,254 | -3.210% | |
| 2026-04-16 | 23.93 | 24.13 | 23.68 | 23.82 | -0.709% | 819,430 | -1.259% | |
| 2026-04-15 | 23.55 | 24.08 | 23.53 | 23.99 | +1.138% | 1,279,633 | -1.959% | Div $0.193 |
| 2026-04-14 | 23.27 | 23.79 | 23.27 | 23.72 | +2.551% | 908,317 | -0.843% | |
| 2026-04-13 | 22.80 | 23.14 | 22.70 | 23.13 | +1.314% | 780,011 | +1.686% | |
| 2026-04-10 | 22.67 | 22.90 | 22.63 | 22.83 | +0.706% | 401,514 | +3.022% | |
| 2026-04-09 | 22.90 | 22.91 | 22.65 | 22.67 | -0.570% | 504,871 | +3.749% | |
| 2026-04-08 | 22.82 | 23.00 | 22.62 | 22.80 | +1.019% | 555,110 | +3.158% | |
| 2026-04-07 | 22.59 | 22.68 | 22.47 | 22.57 | -0.485% | 419,425 | +4.209% | |
| 2026-04-06 | 22.39 | 22.68 | 22.36 | 22.68 | +1.386% | 605,586 | +3.704% | |
| 2026-04-02 | 21.73 | 22.39 | 21.73 | 22.37 | +2.006% | 649,438 | +5.141% | |
| 2026-04-01 | 22.26 | 22.26 | 21.79 | 21.93 | -0.859% | 576,014 | +7.250% | |
| 2026-03-31 | 21.70 | 22.13 | 21.62 | 22.12 | +2.980% | 799,270 | +6.329% | |
| 2026-03-30 | 21.50 | 21.91 | 21.39 | 21.48 | +0.140% | 829,720 | +9.497% | |
| 2026-03-27 | 21.76 | 21.86 | 21.36 | 21.45 | -1.696% | 691,775 | +9.650% | |
| 2026-03-26 | 21.96 | 22.23 | 21.78 | 21.82 | -1.043% | 462,679 | +7.791% | |
| 2026-03-25 | 21.96 | 22.31 | 21.83 | 22.05 | +0.639% | 477,961 | +6.667% | |
| 2026-03-24 | 21.92 | 22.05 | 21.70 | 21.91 | -0.409% | 690,214 | +7.348% | |
| 2026-03-23 | 21.83 | 22.24 | 21.54 | 22.00 | +1.711% | 594,296 | +6.909% | |
| 2026-03-20 | 22.05 | 22.20 | 21.50 | 21.63 | -1.905% | 901,336 | +8.738% | |
| 2026-03-19 | 21.81 | 22.13 | 21.72 | 22.05 | +1.008% | 547,607 | +6.667% | |
| 2026-03-18 | 21.85 | 22.11 | 21.81 | 21.83 | -0.456% | 428,314 | +7.742% | |
| 2026-03-17 | 21.48 | 22.06 | 21.46 | 21.93 | +2.572% | 545,499 | +7.250% | |
| 2026-03-16 | 21.50 | 21.53 | 21.17 | 21.38 | -0.187% | 664,478 | +10.009% | |
| 2026-03-13 | 21.53 | 21.80 | 21.41 | 21.42 | -1.381% | 549,753 | +9.804% | Div $0.253 |
| 2026-03-12 | 21.74 | 22.01 | 21.61 | 21.72 | -1.318% | 664,992 | +8.287% | |
| 2026-03-11 | 21.93 | 22.21 | 21.75 | 22.01 | +0.136% | 723,990 | +6.861% | |
| 2026-03-10 | 22.12 | 22.26 | 21.90 | 21.98 | -0.408% | 680,984 | +7.006% | |
| 2026-03-09 | 21.94 | 22.08 | 21.57 | 22.07 | -0.496% | 1,009,419 | +6.570% | |
| 2026-03-06 | 22.29 | 22.34 | 22.04 | 22.18 | -1.247% | 421,419 | +6.041% | |
| 2026-03-05 | 22.70 | 22.95 | 22.37 | 22.46 | -1.057% | 703,485 | +4.720% | |
| 2026-03-04 | 22.58 | 22.87 | 22.36 | 22.70 | +0.755% | 614,383 | +3.612% | |
| 2026-03-03 | 22.20 | 22.62 | 22.07 | 22.53 | 0.000% | 575,368 | +4.394% | |
| 2026-03-02 | 21.67 | 22.62 | 21.40 | 22.53 | +3.018% | 842,969 | +4.394% | |
| 2026-02-27 | 22.68 | 22.75 | 21.85 | 21.87 | -4.037% | 924,234 | +7.545% | |
| 2026-02-26 | 22.96 | 22.96 | 22.33 | 22.79 | -0.784% | 693,609 | +3.203% | |
| 2026-02-25 | 22.55 | 22.98 | 22.46 | 22.97 | +1.953% | 648,643 | +2.394% | |
| 2026-02-24 | 22.35 | 22.74 | 22.31 | 22.53 | +0.580% | 540,811 | +4.394% | |
| 2026-02-23 | 22.64 | 22.80 | 22.31 | 22.40 | -1.582% | 721,367 | +5.000% | |
| 2026-02-20 | 22.88 | 22.91 | 22.54 | 22.76 | -0.524% | 619,017 | +3.339% | |
| 2026-02-19 | 22.98 | 23.00 | 22.56 | 22.88 | -0.608% | 518,302 | +2.797% | |
| 2026-02-18 | 23.00 | 23.14 | 22.89 | 23.02 | +0.218% | 388,290 | +2.172% | |
| 2026-02-17 | 22.93 | 23.15 | 22.76 | 22.97 | +0.701% | 661,611 | +2.394% | |
| 2026-02-13 | 22.88 | 23.03 | 22.61 | 22.81 | -1.127% | 632,854 | +3.113% | Div $0.193 |
| 2026-02-12 | 23.38 | 23.40 | 22.90 | 23.07 | -0.689% | 588,790 | +1.951% | |
| 2026-02-11 | 23.43 | 23.47 | 23.12 | 23.23 | -0.599% | 541,850 | +1.248% | |
| 2026-02-10 | 23.31 | 23.50 | 23.17 | 23.37 | +0.516% | 639,596 | +0.642% | |
| 2026-02-09 | 23.25 | 23.27 | 23.01 | 23.25 | +0.259% | 624,170 | +1.161% | |
| 2026-02-06 | 23.07 | 23.25 | 22.87 | 23.19 | +0.782% | 568,846 | +1.423% | |
| 2026-02-05 | 23.04 | 23.23 | 22.60 | 23.01 | -0.904% | 722,567 | +2.216% | |
| 2026-02-04 | 23.38 | 23.46 | 23.01 | 23.22 | -0.258% | 736,256 | +1.292% | |
| 2026-02-03 | 23.46 | 23.84 | 22.85 | 23.28 | +0.562% | 801,721 | +1.031% | |
| 2026-02-02 | 23.44 | 23.44 | 22.83 | 23.15 | -1.237% | 823,747 | +1.598% | |
| 2026-01-30 | 23.54 | 23.64 | 23.27 | 23.44 | -0.509% | 607,834 | +0.341% | |
| 2026-01-29 | 23.26 | 23.57 | 23.22 | 23.56 | +1.377% | 465,410 | -0.170% | |
| 2026-01-28 | 23.40 | 23.65 | 23.21 | 23.24 | -0.599% | 357,320 | +1.205% | |
| 2026-01-27 | 23.11 | 23.45 | 23.09 | 23.38 | +1.344% | 605,194 | +0.599% | |
| 2026-01-26 | 23.05 | 23.13 | 22.65 | 23.07 | -0.043% | 912,244 | +1.951% | |
| 2026-01-23 | 23.08 | 23.09 | 22.69 | 23.08 | 0.000% | 1,010,351 | +1.906% | |
| 2026-01-22 | 23.29 | 23.32 | 23.02 | 23.08 | -0.302% | 592,368 | +1.906% | |
| 2026-01-21 | 23.12 | 23.33 | 23.09 | 23.15 | +0.303% | 700,131 | +1.598% | |
| 2026-01-20 | 23.30 | 23.30 | 23.00 | 23.08 | -2.534% | 760,796 | +1.906% | |
| 2026-01-16 | 23.61 | 23.84 | 23.52 | 23.68 | -0.169% | 804,385 | -0.676% | |
| 2026-01-15 | 23.23 | 23.76 | 22.97 | 23.72 | +1.195% | 627,747 | -0.843% | Div $0.193 |
| 2026-01-14 | 23.06 | 23.52 | 22.85 | 23.44 | +2.180% | 761,638 | +0.341% | |
| 2026-01-13 | 23.12 | 23.19 | 22.88 | 22.94 | -0.477% | 557,495 | +2.528% | |
| 2026-01-12 | 22.99 | 23.21 | 22.97 | 23.05 | +0.305% | 734,324 | +2.039% | |
| 2026-01-09 | 22.91 | 23.04 | 22.88 | 22.98 | +0.306% | 451,909 | +2.350% | |
| 2026-01-08 | 22.12 | 22.94 | 22.10 | 22.91 | +3.665% | 753,349 | +2.663% | |
| 2026-01-07 | 22.77 | 22.79 | 22.03 | 22.10 | -3.028% | 672,480 | +6.425% | |
| 2026-01-06 | 22.82 | 22.87 | 22.57 | 22.79 | +0.132% | 544,563 | +3.203% | |
| 2026-01-05 | 22.35 | 22.83 | 22.32 | 22.76 | +2.109% | 565,146 | +3.339% | |
| 2026-01-02 | 22.20 | 22.44 | 22.00 | 22.29 | +0.632% | 699,561 | +5.518% | |
| 2025-12-31 | 22.03 | 22.23 | 22.02 | 22.15 | +0.362% | 565,416 | +6.185% | |
| 2025-12-30 | 21.91 | 22.19 | 21.90 | 22.07 | +0.822% | 448,146 | +6.570% | |
| 2025-12-29 | 21.93 | 22.09 | 21.88 | 21.89 | -0.182% | 458,454 | +7.446% | |
| 2025-12-26 | 21.73 | 21.95 | 21.73 | 21.93 | +1.060% | 263,865 | +7.250% | |
| 2025-12-24 | 21.60 | 21.73 | 21.54 | 21.70 | +0.836% | 165,639 | +8.387% | |
| 2025-12-23 | 21.54 | 21.70 | 21.50 | 21.52 | +0.093% | 398,972 | +9.294% | |
| 2025-12-22 | 21.57 | 21.68 | 21.33 | 21.50 | -0.371% | 668,875 | +9.395% | |
| 2025-12-19 | 21.52 | 21.67 | 21.50 | 21.58 | +0.372% | 573,889 | +8.990% | |
| 2025-12-18 | 21.80 | 21.85 | 21.48 | 21.50 | -1.104% | 601,988 | +9.395% | |
| 2025-12-17 | 21.75 | 21.94 | 21.69 | 21.74 | +0.046% | 448,229 | +8.188% | |
| 2025-12-16 | 21.96 | 22.05 | 21.70 | 21.73 | -1.272% | 446,662 | +8.237% | |
| 2025-12-15 | 22.17 | 22.21 | 21.79 | 22.01 | -1.167% | 651,064 | +6.861% | Div $0.253 |
| 2025-12-12 | 22.25 | 22.43 | 22.16 | 22.27 | +0.135% | 542,273 | +5.613% | |
| 2025-12-11 | 22.48 | 22.52 | 22.17 | 22.24 | -0.714% | 640,477 | +5.755% | |
| 2025-12-10 | 22.36 | 22.44 | 22.21 | 22.40 | +0.448% | 845,440 | +5.000% | |
| 2025-12-09 | 22.11 | 22.30 | 22.05 | 22.30 | +0.951% | 613,746 | +5.471% | |
| 2025-12-08 | 21.90 | 22.25 | 21.87 | 22.09 | +0.960% | 506,464 | +6.474% | |
| 2025-12-05 | 21.88 | 22.07 | 21.84 | 21.88 | +0.046% | 503,672 | +7.495% | |
| 2025-12-04 | 21.81 | 21.91 | 21.74 | 21.87 | +0.229% | 406,022 | +7.545% | |
| 2025-12-03 | 21.24 | 21.85 | 21.24 | 21.82 | +2.586% | 509,165 | +7.791% | |
| 2025-12-02 | 21.45 | 21.53 | 21.21 | 21.27 | -0.607% | 454,754 | +10.578% | |
| 2025-12-01 | 21.36 | 21.56 | 21.34 | 21.40 | -0.558% | 503,470 | +9.907% | |
| 2025-11-28 | 21.65 | 21.70 | 21.43 | 21.52 | -0.232% | 314,246 | +9.294% | |
| 2025-11-26 | 21.45 | 21.65 | 21.38 | 21.57 | +0.559% | 499,104 | +9.040% | |
| 2025-11-25 | 21.11 | 21.47 | 21.05 | 21.45 | +1.611% | 587,309 | +9.650% | |
| 2025-11-24 | 20.96 | 21.19 | 20.76 | 21.11 | +0.956% | 589,878 | +11.416% | |
| 2025-11-21 | 20.47 | 21.05 | 20.40 | 20.91 | +2.100% | 605,602 | +12.482% | |
| 2025-11-20 | 20.64 | 20.76 | 20.35 | 20.48 | -0.098% | 681,218 | +14.844% | |
| 2025-11-19 | 20.44 | 20.63 | 20.41 | 20.50 | -0.146% | 634,136 | +14.732% | |
| 2025-11-18 | 20.40 | 20.59 | 20.20 | 20.53 | +0.098% | 726,810 | +14.564% | |
| 2025-11-17 | 20.75 | 20.75 | 20.51 | 20.51 | -1.394% | 706,154 | +14.676% | |
| 2025-11-14 | 20.51 | 20.88 | 20.21 | 20.80 | -0.335% | 684,526 | +13.077% | Div $0.193 |
| 2025-11-13 | 21.05 | 21.07 | 20.75 | 20.87 | -0.382% | 681,192 | +12.698% | |
| 2025-11-12 | 20.85 | 21.04 | 20.81 | 20.95 | +0.600% | 660,317 | +12.267% | |
| 2025-11-11 | 20.82 | 20.91 | 20.65 | 20.82 | +0.168% | 613,048 | +12.941% | |
| 2025-11-10 | 20.97 | 20.97 | 20.70 | 20.79 | +0.096% | 765,686 | +13.131% | |
| 2025-11-07 | 20.27 | 20.80 | 20.11 | 20.77 | +1.964% | 676,799 | +13.240% | |
| 2025-11-06 | 20.56 | 20.56 | 20.13 | 20.37 | -0.972% | 815,496 | +15.464% | |
| 2025-11-05 | 20.24 | 20.57 | 19.93 | 20.57 | +3.005% | 912,112 | +14.341% | |
| 2025-11-04 | 20.43 | 20.55 | 19.91 | 19.97 | -2.252% | 1,015,579 | +17.777% | |
| 2025-11-03 | 20.32 | 20.55 | 20.14 | 20.43 | +0.541% | 499,720 | +15.125% | |
| 2025-10-31 | 20.21 | 20.45 | 20.05 | 20.32 | +0.594% | 519,620 | +15.748% | |
| 2025-10-30 | 20.40 | 20.47 | 20.07 | 20.20 | -1.029% | 530,322 | +16.436% | |
| 2025-10-29 | 20.85 | 20.90 | 20.31 | 20.41 | -2.063% | 624,154 | +15.238% | |
| 2025-10-28 | 20.86 | 21.00 | 20.76 | 20.84 | -0.144% | 567,404 | +12.860% | |
| 2025-10-27 | 20.70 | 20.90 | 20.63 | 20.87 | +0.919% | 505,858 | +12.698% | |
| 2025-10-24 | 20.66 | 20.75 | 20.56 | 20.68 | +0.388% | 357,718 | +13.733% | |
| 2025-10-23 | 20.50 | 20.67 | 20.45 | 20.60 | +0.537% | 471,592 | +14.175% | |
| 2025-10-22 | 20.73 | 20.78 | 20.43 | 20.49 | -1.158% | 451,199 | +14.788% | |
| 2025-10-21 | 20.39 | 20.83 | 20.38 | 20.73 | +1.667% | 515,289 | +13.459% | |
| 2025-10-20 | 20.52 | 20.58 | 20.29 | 20.39 | -0.049% | 549,133 | +15.351% | |
| 2025-10-17 | 20.30 | 20.50 | 20.18 | 20.40 | +0.344% | 575,126 | +15.294% | |
| 2025-10-16 | 20.44 | 20.65 | 20.23 | 20.33 | -0.098% | 584,730 | +15.691% | |
| 2025-10-15 | 20.17 | 20.43 | 20.02 | 20.35 | +0.792% | 558,968 | +15.577% | Div $0.193 |
| 2025-10-14 | 20.00 | 20.29 | 19.85 | 20.19 | +0.248% | 553,658 | +16.493% | |
| 2025-10-13 | 19.60 | 20.18 | 19.60 | 20.14 | +3.441% | 785,250 | +16.783% | |
| 2025-10-10 | 20.02 | 20.03 | 19.37 | 19.47 | -2.210% | 1,039,299 | +20.801% | |
| 2025-10-09 | 20.62 | 20.62 | 19.84 | 19.91 | -3.584% | 1,152,669 | +18.132% | |
| 2025-10-08 | 20.95 | 21.19 | 20.57 | 20.65 | -1.338% | 682,275 | +13.898% | |
| 2025-10-07 | 21.53 | 21.67 | 20.70 | 20.93 | -3.281% | 1,271,196 | +12.375% | |
| 2025-10-06 | 21.91 | 22.07 | 21.58 | 21.64 | -0.961% | 439,450 | +8.688% | |
| 2025-10-03 | 22.00 | 22.18 | 21.79 | 21.85 | -0.862% | 464,594 | +7.643% | |
| 2025-10-02 | 21.70 | 22.10 | 21.61 | 22.04 | +1.614% | 613,176 | +6.715% | |
| 2025-10-01 | 21.78 | 21.85 | 21.47 | 21.69 | -0.778% | 1,004,849 | +8.437% | |
| 2025-09-30 | 21.96 | 22.15 | 21.69 | 21.86 | -0.319% | 594,954 | +7.594% | |
| 2025-09-29 | 22.52 | 22.59 | 21.85 | 21.93 | -1.835% | 664,772 | +7.250% | |
| 2025-09-26 | 22.57 | 22.75 | 22.32 | 22.34 | -0.843% | 520,108 | +5.282% | |
| 2025-09-25 | 22.40 | 22.62 | 22.37 | 22.53 | +0.401% | 515,563 | +4.394% | |
| 2025-09-24 | 22.88 | 22.90 | 22.37 | 22.44 | -1.579% | 660,738 | +4.813% | |
| 2025-09-23 | 22.75 | 23.07 | 22.75 | 22.80 | +0.220% | 377,248 | +3.158% | |
| 2025-09-22 | 23.08 | 23.08 | 22.61 | 22.75 | -1.558% | 548,320 | +3.385% | |
| 2025-09-19 | 22.95 | 23.15 | 22.82 | 23.11 | +0.697% | 636,504 | +1.774% | |
| 2025-09-18 | 22.79 | 22.98 | 22.68 | 22.95 | +1.594% | 470,440 | +2.484% | |
| 2025-09-17 | 22.81 | 23.04 | 22.59 | 22.59 | -0.921% | 725,070 | +4.117% | |
| 2025-09-16 | 22.52 | 22.81 | 22.40 | 22.80 | +1.968% | 858,525 | +3.158% | |
| 2025-09-15 | 22.70 | 22.70 | 22.35 | 22.36 | -1.930% | 814,238 | +5.188% | Div $0.253 |
| 2025-09-12 | 22.94 | 23.00 | 22.75 | 22.80 | -0.524% | 668,422 | +3.158% | |
| 2025-09-11 | 22.68 | 22.93 | 22.66 | 22.92 | +0.969% | 482,479 | +2.618% | |
| 2025-09-10 | 22.81 | 22.93 | 22.65 | 22.70 | -0.917% | 469,846 | +3.612% | |
| 2025-09-09 | 22.93 | 23.04 | 22.87 | 22.91 | -0.348% | 389,932 | +2.663% | |
| 2025-09-08 | 23.02 | 23.02 | 22.69 | 22.99 | +0.131% | 439,873 | +2.305% | |
| 2025-09-05 | 22.97 | 23.05 | 22.82 | 22.96 | -0.174% | 364,843 | +2.439% | |
| 2025-09-04 | 22.92 | 23.00 | 22.80 | 23.00 | +0.701% | 429,885 | +2.261% | |
| 2025-09-03 | 22.90 | 23.00 | 22.74 | 22.84 | +0.175% | 488,840 | +2.977% | |
| 2025-09-02 | 22.90 | 23.00 | 22.66 | 22.80 | -0.697% | 650,704 | +3.158% | |
| 2025-08-29 | 22.78 | 23.04 | 22.78 | 22.96 | +0.437% | 608,373 | +2.439% | |
| 2025-08-28 | 22.69 | 22.89 | 22.64 | 22.86 | +0.927% | 500,436 | +2.887% | |
| 2025-08-27 | 22.56 | 22.73 | 22.54 | 22.65 | +0.133% | 358,258 | +3.841% | |
| 2025-08-26 | 22.38 | 22.66 | 22.29 | 22.62 | +1.027% | 457,865 | +3.979% | |
| 2025-08-25 | 22.65 | 22.65 | 22.36 | 22.39 | -0.665% | 321,506 | +5.047% | |
| 2025-08-22 | 22.51 | 22.73 | 22.49 | 22.54 | +0.670% | 413,120 | +4.348% | |
| 2025-08-21 | 22.29 | 22.55 | 22.25 | 22.39 | 0.000% | 485,678 | +5.047% | |
| 2025-08-20 | 22.64 | 22.74 | 22.33 | 22.39 | -0.754% | 806,512 | +5.047% | |
| 2025-08-19 | 22.52 | 22.77 | 22.50 | 22.56 | -0.089% | 640,029 | +4.255% | |
| 2025-08-18 | 22.50 | 22.65 | 22.47 | 22.58 | +0.534% | 572,794 | +4.163% | |
| 2025-08-15 | 22.58 | 22.81 | 22.41 | 22.46 | -1.664% | 586,142 | +4.720% | Div $0.193 |
| 2025-08-14 | 22.99 | 23.01 | 22.84 | 22.84 | -0.609% | 453,508 | +2.977% | |
| 2025-08-13 | 22.90 | 22.98 | 22.77 | 22.98 | +0.789% | 722,108 | +2.350% | |
| 2025-08-12 | 22.82 | 22.99 | 22.64 | 22.80 | +0.485% | 1,525,981 | +3.158% | |
| 2025-08-11 | 22.93 | 23.00 | 22.41 | 22.69 | -0.917% | 1,192,283 | +3.658% | |
| 2025-08-08 | 22.76 | 23.07 | 22.60 | 22.90 | +1.778% | 510,967 | +2.707% | |
| 2025-08-07 | 22.91 | 22.94 | 22.42 | 22.50 | -0.574% | 662,177 | +4.533% | |
| 2025-08-06 | 22.75 | 22.86 | 22.61 | 22.63 | +0.044% | 444,804 | +3.933% | |
| 2025-08-05 | 22.47 | 22.67 | 21.96 | 22.62 | +0.668% | 469,227 | +3.979% | |
| 2025-08-04 | 22.60 | 22.74 | 22.36 | 22.47 | -0.089% | 513,309 | +4.673% | |
| 2025-08-01 | 22.60 | 22.80 | 22.30 | 22.49 | -1.446% | 480,640 | +4.580% | |
| 2025-07-31 | 22.81 | 23.04 | 22.68 | 22.82 | -0.175% | 447,907 | +3.067% | |
| 2025-07-30 | 23.04 | 23.23 | 22.80 | 22.86 | -0.652% | 438,428 | +2.887% | |
| 2025-07-29 | 23.13 | 23.13 | 22.61 | 23.01 | -0.043% | 640,532 | +2.216% | |
| 2025-07-28 | 23.40 | 23.46 | 22.95 | 23.02 | -1.329% | 812,486 | +2.172% | |
| 2025-07-25 | 23.24 | 23.37 | 23.11 | 23.33 | +0.387% | 318,054 | +0.814% | |
| 2025-07-24 | 23.33 | 23.48 | 23.22 | 23.24 | -0.086% | 339,699 | +1.205% | |
| 2025-07-23 | 23.18 | 23.34 | 23.15 | 23.26 | +0.693% | 459,705 | +1.118% | |
| 2025-07-22 | 23.11 | 23.24 | 22.91 | 23.10 | +0.348% | 406,236 | +1.818% | |
| 2025-07-21 | 23.34 | 23.38 | 22.95 | 23.02 | -1.032% | 560,105 | +2.172% | |
| 2025-07-18 | 23.35 | 23.49 | 23.25 | 23.26 | +0.043% | 305,703 | +1.118% | |
| 2025-07-17 | 22.93 | 23.35 | 22.93 | 23.25 | +1.087% | 641,423 | +1.161% | |
| 2025-07-16 | 22.79 | 23.00 | 22.48 | 23.00 | +0.745% | 642,879 | +2.261% | |
| 2025-07-15 | 23.00 | 23.08 | 22.81 | 22.83 | -1.467% | 483,108 | +3.022% | Div $0.193 |
| 2025-07-14 | 23.26 | 23.29 | 23.01 | 23.17 | -0.258% | 828,092 | +1.511% | |
| 2025-07-11 | 23.09 | 23.36 | 23.03 | 23.23 | +0.389% | 530,443 | +1.248% | |
| 2025-07-10 | 22.84 | 23.23 | 22.80 | 23.14 | +1.714% | 608,815 | +1.642% | |
| 2025-07-09 | 22.85 | 22.89 | 22.58 | 22.75 | +0.044% | 487,020 | +3.385% | |
| 2025-07-08 | 22.74 | 22.89 | 22.74 | 22.74 | +0.132% | 540,334 | +3.430% | |
| 2025-07-07 | 22.80 | 22.88 | 22.51 | 22.71 | -0.395% | 571,247 | +3.567% | |
| 2025-07-03 | 22.61 | 22.85 | 22.57 | 22.80 | +1.198% | 368,512 | +3.158% | |
| 2025-07-02 | 22.14 | 22.58 | 22.14 | 22.53 | +1.946% | 537,828 | +4.394% | |
| 2025-07-01 | 22.06 | 22.18 | 21.97 | 22.10 | +0.272% | 521,477 | +6.425% | |
| 2025-06-30 | 22.04 | 22.22 | 21.82 | 22.04 | +0.777% | 771,020 | +6.715% | |
| 2025-06-27 | 21.88 | 22.13 | 21.71 | 21.87 | +0.413% | 659,628 | +7.545% | |
| 2025-06-26 | 21.36 | 21.99 | 21.36 | 21.78 | +2.350% | 952,347 | +7.989% | |
| 2025-06-25 | 21.53 | 21.59 | 21.25 | 21.28 | -0.931% | 795,903 | +10.526% | |
| 2025-06-24 | 21.59 | 21.87 | 21.36 | 21.48 | +1.178% | 952,409 | +9.497% | |
| 2025-06-23 | 21.24 | 21.29 | 20.89 | 21.23 | -0.047% | 559,550 | +10.787% | |
| 2025-06-20 | 21.34 | 21.41 | 21.20 | 21.24 | -0.469% | 569,365 | +10.734% | |
| 2025-06-18 | 21.00 | 21.41 | 20.98 | 21.34 | +1.571% | 636,030 | +10.216% | |
| 2025-06-17 | 20.65 | 21.05 | 20.54 | 21.01 | +1.694% | 625,756 | +11.947% | |
| 2025-06-16 | 20.96 | 21.19 | 20.59 | 20.66 | +0.048% | 519,758 | +13.843% | |
| 2025-06-13 | 20.54 | 20.80 | 20.53 | 20.65 | -4.043% | 657,512 | +13.898% | Div $0.640 |
| 2025-06-12 | 21.47 | 21.63 | 21.30 | 21.52 | +1.414% | 1,057,662 | +9.294% | |
| 2025-06-11 | 21.40 | 21.47 | 21.18 | 21.22 | -0.422% | 527,773 | +10.839% | |
| 2025-06-10 | 21.35 | 21.50 | 21.18 | 21.31 | -0.187% | 484,199 | +10.371% | |
| 2025-06-09 | 21.14 | 21.52 | 21.13 | 21.35 | +1.377% | 499,472 | +10.164% | |
| 2025-06-06 | 20.97 | 21.09 | 20.85 | 21.06 | +1.396% | 367,345 | +11.681% | |
| 2025-06-05 | 20.89 | 20.93 | 20.58 | 20.77 | -0.144% | 509,042 | +13.240% | |
| 2025-06-04 | 20.81 | 20.97 | 20.73 | 20.80 | 0.000% | 281,673 | +13.077% | |
| 2025-06-03 | 20.63 | 20.89 | 20.52 | 20.80 | +0.726% | 431,246 | +13.077% | |
| 2025-06-02 | 20.82 | 20.82 | 20.57 | 20.65 | -0.817% | 432,970 | +13.898% | |
| 2025-05-30 | 20.71 | 20.84 | 20.67 | 20.82 | +0.337% | 285,427 | +12.968% | |
| 2025-05-29 | 20.62 | 20.80 | 20.57 | 20.75 | +0.630% | 298,421 | +13.349% | |
| 2025-05-28 | 20.76 | 20.89 | 20.60 | 20.62 | -0.865% | 337,694 | +14.064% | |
| 2025-05-27 | 20.75 | 20.94 | 20.65 | 20.80 | +0.971% | 712,316 | +13.077% | |
| 2025-05-23 | 20.46 | 20.75 | 20.40 | 20.60 | +0.049% | 665,770 | +14.175% | |
| 2025-05-22 | 20.77 | 20.90 | 20.53 | 20.59 | -0.627% | 628,515 | +14.230% | |
| 2025-05-21 | 21.25 | 21.40 | 20.67 | 20.72 | -3.448% | 1,058,251 | +13.514% | |
| 2025-05-20 | 21.46 | 21.59 | 21.17 | 21.46 | -0.418% | 295,984 | +9.599% | |
| 2025-05-19 | 21.14 | 21.58 | 21.06 | 21.55 | +0.842% | 378,766 | +9.142% | |
| 2025-05-16 | 20.85 | 21.42 | 20.85 | 21.37 | +2.445% | 341,993 | +10.061% | |
| 2025-05-15 | 20.70 | 20.98 | 20.40 | 20.86 | -0.382% | 411,382 | +12.752% | |
| 2025-05-14 | 21.23 | 21.27 | 20.75 | 20.94 | -0.852% | 482,697 | +12.321% | |
| 2025-05-13 | 20.80 | 21.27 | 20.55 | 21.12 | +1.538% | 556,963 | +11.364% | |
| 2025-05-12 | 20.42 | 21.22 | 20.42 | 20.80 | +3.948% | 893,004 | +13.077% | |
| 2025-05-09 | 20.13 | 20.28 | 19.96 | 20.01 | -0.249% | 399,565 | +17.541% | |
| 2025-05-08 | 20.00 | 20.21 | 19.95 | 20.06 | +0.501% | 260,491 | +17.248% | |
| 2025-05-07 | 20.20 | 20.26 | 19.89 | 19.96 | -0.943% | 282,124 | +17.836% | |
| 2025-05-06 | 20.00 | 20.23 | 19.98 | 20.15 | +0.349% | 299,414 | +16.725% | |
| 2025-05-05 | 20.50 | 20.50 | 20.07 | 20.08 | -2.097% | 342,739 | +17.131% | |
| 2025-05-02 | 20.40 | 20.56 | 20.25 | 20.51 | +1.837% | 342,729 | +14.676% | |
| 2025-05-01 | 20.34 | 20.50 | 20.13 | 20.14 | -1.178% | 386,161 | +16.783% | |
| 2025-04-30 | 20.26 | 20.46 | 19.97 | 20.38 | -0.731% | 289,715 | +15.407% | |
| 2025-04-29 | 20.45 | 20.59 | 20.27 | 20.53 | +0.539% | 367,796 | +14.564% | |
| 2025-04-28 | 20.20 | 20.48 | 20.18 | 20.42 | +0.889% | 331,431 | +15.181% | |
| 2025-04-25 | 19.97 | 20.24 | 19.96 | 20.24 | +1.403% | 314,730 | +16.206% | |
| 2025-04-24 | 19.65 | 20.12 | 19.63 | 19.96 | +1.578% | 431,671 | +17.836% | |
| 2025-04-23 | 19.76 | 20.00 | 19.41 | 19.65 | +0.873% | 967,019 | +19.695% | |
| 2025-04-22 | 19.50 | 19.70 | 19.28 | 19.48 | +0.620% | 1,556,830 | +20.739% | |
| 2025-04-21 | 19.62 | 19.64 | 19.07 | 19.36 | -1.626% | 347,517 | +21.488% | |
| 2025-04-17 | 19.50 | 19.93 | 19.50 | 19.68 | +1.079% | 428,914 | +19.512% | |
| 2025-04-16 | 19.64 | 19.86 | 19.43 | 19.47 | -1.418% | 478,168 | +20.801% | |
| 2025-04-15 | 19.30 | 20.00 | 19.16 | 19.75 | +2.758% | 575,386 | +19.089% | |
| 2025-04-14 | 19.32 | 19.56 | 18.85 | 19.22 | 0.000% | 568,352 | +22.373% |