GAIN
Gladstone Investment Corporation
stockNASDAQ
Market OpenOct 5, 2026 1:48:25 PM EDT
15.67USD+0.064%(+0.01)51,130
15.66Bid15.68Ask0.02SpreadGAIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.68 | 15.88 | 15.62 | 15.67 | +0.064% | 51,130 | 0.000% | |
| 2026-10-02 | 15.92 | 15.99 | 15.58 | 15.66 | -0.508% | 100,199 | +0.064% | |
| 2026-10-01 | 15.51 | 15.76 | 15.51 | 15.74 | +0.897% | 114,425 | -0.445% | |
| 2026-09-30 | 15.87 | 15.91 | 15.55 | 15.60 | -1.453% | 192,995 | +0.449% | |
| 2026-09-29 | 15.80 | 15.99 | 15.72 | 15.83 | +0.764% | 149,838 | -1.011% | |
| 2026-09-28 | 15.75 | 15.85 | 15.62 | 15.71 | -0.633% | 122,195 | -0.255% | |
| 2026-09-25 | 15.67 | 15.81 | 15.51 | 15.81 | +1.022% | 190,471 | -0.886% | |
| 2026-09-24 | 15.68 | 15.72 | 15.55 | 15.65 | +0.064% | 132,605 | +0.128% | |
| 2026-09-23 | 15.81 | 15.82 | 15.54 | 15.64 | -1.013% | 160,806 | +0.192% | |
| 2026-09-22 | 15.81 | 15.87 | 15.70 | 15.80 | -0.253% | 106,607 | -0.823% | |
| 2026-09-21 | 15.79 | 15.93 | 15.71 | 15.84 | -0.126% | 115,019 | -1.073% | Div $0.080 |
| 2026-09-18 | 16.19 | 16.19 | 15.81 | 15.86 | -1.613% | 161,803 | -1.198% | |
| 2026-09-17 | 16.00 | 16.30 | 16.00 | 16.12 | +1.384% | 166,682 | -2.792% | |
| 2026-09-16 | 15.99 | 16.03 | 15.70 | 15.90 | -0.251% | 218,933 | -1.447% | |
| 2026-09-15 | 15.94 | 16.06 | 15.81 | 15.94 | -0.437% | 154,307 | -1.694% | |
| 2026-09-14 | 15.94 | 16.12 | 15.82 | 16.01 | +0.692% | 176,763 | -2.124% | |
| 2026-09-11 | 16.10 | 16.20 | 15.87 | 15.90 | -0.935% | 225,672 | -1.447% | |
| 2026-09-10 | 16.13 | 16.23 | 16.03 | 16.05 | -0.434% | 165,725 | -2.368% | |
| 2026-09-09 | 16.20 | 16.27 | 16.07 | 16.12 | -0.739% | 252,913 | -2.792% | |
| 2026-09-08 | 16.42 | 16.50 | 16.20 | 16.24 | -0.976% | 276,619 | -3.510% | |
| 2026-09-04 | 16.38 | 16.54 | 16.29 | 16.40 | +0.122% | 138,922 | -4.451% | |
| 2026-09-03 | 16.46 | 16.53 | 16.23 | 16.38 | -0.122% | 108,970 | -4.335% | |
| 2026-09-02 | 16.42 | 16.48 | 16.32 | 16.40 | +0.183% | 111,327 | -4.451% | |
| 2026-09-01 | 16.55 | 16.64 | 16.35 | 16.37 | -1.147% | 140,968 | -4.276% | |
| 2026-08-31 | 16.39 | 16.70 | 16.38 | 16.56 | +0.791% | 224,894 | -5.374% | |
| 2026-08-28 | 16.46 | 16.60 | 16.41 | 16.43 | +0.183% | 105,906 | -4.626% | |
| 2026-08-27 | 16.39 | 16.52 | 16.34 | 16.40 | +0.061% | 124,273 | -4.451% | |
| 2026-08-26 | 16.45 | 16.59 | 16.36 | 16.39 | -0.606% | 95,670 | -4.393% | |
| 2026-08-25 | 16.56 | 16.61 | 16.41 | 16.49 | -0.121% | 254,065 | -4.973% | |
| 2026-08-24 | 16.33 | 16.52 | 16.33 | 16.51 | +0.917% | 144,337 | -5.088% | |
| 2026-08-21 | 16.45 | 16.49 | 16.28 | 16.36 | +0.061% | 105,254 | -4.218% | |
| 2026-08-20 | 16.28 | 16.39 | 16.20 | 16.35 | +0.492% | 130,708 | -4.159% | |
| 2026-08-19 | 16.22 | 16.53 | 16.20 | 16.27 | +0.556% | 177,152 | -3.688% | |
| 2026-08-18 | 16.26 | 16.43 | 16.16 | 16.18 | -0.979% | 207,010 | -3.152% | Div $0.080 |
| 2026-08-17 | 16.34 | 16.38 | 16.15 | 16.34 | +0.184% | 346,119 | -4.100% | |
| 2026-08-14 | 16.60 | 16.70 | 16.23 | 16.31 | -1.331% | 218,167 | -3.924% | |
| 2026-08-13 | 16.43 | 16.65 | 16.38 | 16.53 | +0.670% | 180,940 | -5.203% | |
| 2026-08-12 | 16.46 | 16.65 | 16.36 | 16.42 | -0.243% | 152,696 | -4.568% | |
| 2026-08-11 | 16.29 | 16.65 | 16.28 | 16.46 | +0.673% | 155,330 | -4.800% | |
| 2026-08-10 | 16.62 | 16.69 | 16.22 | 16.35 | -1.447% | 183,827 | -4.159% | |
| 2026-08-07 | 16.61 | 16.86 | 16.10 | 16.59 | -1.601% | 547,701 | -5.546% | |
| 2026-08-06 | 16.45 | 17.02 | 16.45 | 16.86 | +2.492% | 285,086 | -7.058% | |
| 2026-08-05 | 16.82 | 16.89 | 16.40 | 16.45 | -2.374% | 182,629 | -4.742% | |
| 2026-08-04 | 16.66 | 16.88 | 16.61 | 16.85 | +1.384% | 199,564 | -7.003% | |
| 2026-08-03 | 16.14 | 16.84 | 16.11 | 16.62 | +2.910% | 312,645 | -5.716% | |
| 2026-07-31 | 16.31 | 16.39 | 15.98 | 16.15 | -0.432% | 193,648 | -2.972% | |
| 2026-07-30 | 16.24 | 16.39 | 16.00 | 16.22 | +0.558% | 150,230 | -3.391% | |
| 2026-07-29 | 16.46 | 16.54 | 16.12 | 16.13 | -2.005% | 149,445 | -2.852% | |
| 2026-07-28 | 16.28 | 16.46 | 16.20 | 16.46 | +1.106% | 178,880 | -4.800% | |
| 2026-07-27 | 16.00 | 16.32 | 15.99 | 16.28 | +2.069% | 172,828 | -3.747% | |
| 2026-07-24 | 15.97 | 16.12 | 15.79 | 15.95 | -0.437% | 174,388 | -1.755% | Div $0.080 |
| 2026-07-23 | 16.26 | 16.26 | 15.98 | 16.02 | -1.718% | 157,037 | -2.185% | |
| 2026-07-22 | 16.51 | 16.56 | 16.27 | 16.30 | -1.451% | 168,740 | -3.865% | |
| 2026-07-21 | 16.46 | 16.70 | 16.36 | 16.54 | +0.792% | 168,493 | -5.260% | |
| 2026-07-20 | 16.58 | 16.64 | 16.17 | 16.41 | -0.786% | 179,707 | -4.509% | |
| 2026-07-17 | 16.80 | 16.92 | 16.49 | 16.54 | -1.781% | 145,748 | -5.260% | |
| 2026-07-16 | 16.58 | 16.88 | 16.38 | 16.84 | +1.629% | 173,552 | -6.948% | |
| 2026-07-15 | 16.55 | 16.77 | 16.55 | 16.57 | +0.303% | 179,543 | -5.432% | |
| 2026-07-14 | 16.44 | 16.57 | 16.36 | 16.52 | +0.487% | 171,608 | -5.145% | |
| 2026-07-13 | 16.41 | 16.68 | 16.35 | 16.44 | -0.122% | 263,924 | -4.684% | |
| 2026-07-10 | 16.43 | 16.74 | 16.42 | 16.46 | +0.673% | 227,916 | -4.800% | |
| 2026-07-09 | 16.35 | 16.45 | 16.11 | 16.35 | -0.061% | 312,147 | -4.159% | |
| 2026-07-08 | 16.25 | 16.39 | 15.87 | 16.36 | +4.604% | 478,591 | -4.218% | |
| 2026-07-07 | 15.69 | 15.82 | 15.57 | 15.64 | +0.256% | 138,330 | +0.192% | |
| 2026-07-06 | 15.60 | 15.76 | 15.52 | 15.60 | +0.257% | 165,800 | +0.449% | |
| 2026-07-02 | 15.75 | 15.82 | 15.47 | 15.56 | -0.702% | 121,220 | +0.707% | |
| 2026-07-01 | 15.36 | 15.74 | 15.36 | 15.67 | +1.358% | 156,824 | 0.000% | |
| 2026-06-30 | 15.38 | 15.59 | 15.36 | 15.46 | +0.520% | 171,334 | +1.358% | |
| 2026-06-29 | 15.25 | 15.39 | 15.20 | 15.38 | +1.451% | 210,292 | +1.886% | |
| 2026-06-26 | 14.91 | 15.20 | 14.91 | 15.16 | +1.745% | 187,547 | +3.364% | |
| 2026-06-25 | 14.75 | 14.93 | 14.73 | 14.90 | +1.154% | 173,904 | +5.168% | |
| 2026-06-24 | 14.88 | 14.92 | 14.66 | 14.73 | -1.008% | 179,340 | +6.382% | |
| 2026-06-23 | 14.52 | 14.94 | 14.51 | 14.88 | +0.813% | 216,719 | +5.309% | Div $0.080 |
| 2026-06-22 | 14.78 | 14.93 | 14.70 | 14.76 | -0.135% | 208,868 | +6.165% | |
| 2026-06-18 | 14.99 | 14.99 | 14.66 | 14.78 | -0.538% | 528,460 | +6.022% | |
| 2026-06-17 | 15.16 | 15.31 | 14.82 | 14.86 | -2.172% | 249,510 | +5.451% | |
| 2026-06-16 | 15.35 | 15.40 | 15.14 | 15.19 | -0.849% | 190,133 | +3.160% | |
| 2026-06-15 | 15.45 | 15.60 | 15.28 | 15.32 | -0.325% | 230,680 | +2.285% | |
| 2026-06-12 | 15.32 | 15.62 | 15.21 | 15.37 | +0.326% | 191,656 | +1.952% | |
| 2026-06-11 | 15.40 | 15.50 | 15.30 | 15.32 | -0.390% | 197,889 | +2.285% | |
| 2026-06-10 | 15.37 | 15.55 | 15.30 | 15.38 | +0.392% | 174,832 | +1.886% | |
| 2026-06-09 | 15.18 | 15.39 | 15.18 | 15.32 | +0.922% | 230,519 | +2.285% | |
| 2026-06-08 | 15.35 | 15.53 | 15.03 | 15.18 | -1.107% | 364,694 | +3.228% | |
| 2026-06-05 | 15.81 | 15.88 | 15.19 | 15.35 | -2.910% | 246,146 | +2.085% | |
| 2026-06-04 | 15.56 | 15.91 | 15.56 | 15.81 | +1.607% | 244,824 | -0.886% | |
| 2026-06-03 | 15.95 | 15.95 | 15.52 | 15.56 | -2.811% | 169,948 | +0.707% | |
| 2026-06-02 | 15.81 | 16.06 | 15.81 | 16.01 | +0.692% | 170,127 | -2.124% | |
| 2026-06-01 | 15.75 | 16.05 | 15.52 | 15.90 | +0.633% | 254,305 | -1.447% | |
| 2026-05-29 | 15.85 | 16.05 | 15.76 | 15.80 | -0.126% | 241,641 | -0.823% | |
| 2026-05-28 | 15.96 | 16.20 | 15.80 | 15.82 | -0.877% | 425,117 | -0.948% | |
| 2026-05-27 | 15.79 | 16.03 | 15.79 | 15.96 | +0.694% | 216,470 | -1.817% | |
| 2026-05-26 | 15.95 | 16.14 | 15.74 | 15.85 | -0.314% | 248,219 | -1.136% | |
| 2026-05-22 | 16.44 | 16.52 | 15.88 | 15.90 | -3.285% | 245,073 | -1.447% | |
| 2026-05-21 | 16.22 | 16.55 | 16.10 | 16.44 | +1.419% | 207,080 | -4.684% | |
| 2026-05-20 | 16.14 | 16.37 | 15.99 | 16.21 | +0.124% | 324,188 | -3.331% | Div $0.080 |
| 2026-05-19 | 16.24 | 16.46 | 16.01 | 16.19 | -0.857% | 338,761 | -3.212% | |
| 2026-05-18 | 16.40 | 16.50 | 16.12 | 16.33 | -0.488% | 279,275 | -4.042% | |
| 2026-05-15 | 16.59 | 16.61 | 16.22 | 16.41 | -1.025% | 278,575 | -4.509% | |
| 2026-05-14 | 16.04 | 17.00 | 16.02 | 16.58 | +5.337% | 705,004 | -5.489% | |
| 2026-05-13 | 17.00 | 17.09 | 14.62 | 15.74 | -6.974% | 2,332,924 | -0.445% | |
| 2026-05-12 | 16.50 | 16.97 | 16.46 | 16.92 | +2.608% | 496,531 | -7.388% | |
| 2026-05-11 | 16.68 | 16.69 | 16.49 | 16.49 | -1.020% | 290,408 | -4.973% | |
| 2026-05-08 | 16.64 | 16.69 | 16.34 | 16.66 | +0.909% | 198,805 | -5.942% | |
| 2026-05-07 | 16.73 | 16.73 | 16.16 | 16.51 | -1.197% | 278,925 | -5.088% | |
| 2026-05-06 | 17.05 | 17.14 | 16.61 | 16.71 | -1.706% | 468,344 | -6.224% | |
| 2026-05-05 | 16.82 | 17.04 | 16.54 | 17.00 | +1.010% | 273,841 | -7.824% | |
| 2026-05-04 | 16.73 | 16.88 | 16.59 | 16.83 | +0.059% | 315,390 | -6.892% | |
| 2026-05-01 | 16.60 | 16.88 | 16.51 | 16.82 | +1.264% | 368,122 | -6.837% | |
| 2026-04-30 | 16.30 | 16.70 | 16.30 | 16.61 | +1.777% | 276,473 | -5.659% | |
| 2026-04-29 | 16.22 | 16.33 | 16.13 | 16.32 | +0.617% | 335,485 | -3.983% | |
| 2026-04-28 | 16.33 | 16.50 | 15.78 | 16.22 | -1.278% | 380,466 | -3.391% | |
| 2026-04-27 | 16.25 | 16.94 | 16.25 | 16.43 | +0.921% | 569,350 | -4.626% | |
| 2026-04-24 | 16.15 | 16.35 | 15.99 | 16.28 | +0.215% | 330,267 | -3.747% | Div $0.080 |
| 2026-04-23 | 16.35 | 16.39 | 16.16 | 16.25 | -0.885% | 388,345 | -3.540% | |
| 2026-04-22 | 16.02 | 16.54 | 15.95 | 16.39 | +2.759% | 622,948 | -4.393% | |
| 2026-04-21 | 15.88 | 16.06 | 15.79 | 15.95 | +0.378% | 338,069 | -1.755% | |
| 2026-04-20 | 15.74 | 15.99 | 15.74 | 15.89 | -0.314% | 388,649 | -1.385% | |
| 2026-04-17 | 15.52 | 16.00 | 15.47 | 15.94 | +2.839% | 607,410 | -1.694% | |
| 2026-04-16 | 15.35 | 15.56 | 15.27 | 15.50 | +0.911% | 377,377 | +1.097% | |
| 2026-04-15 | 15.19 | 15.43 | 15.12 | 15.36 | +1.453% | 425,328 | +2.018% | |
| 2026-04-14 | 15.00 | 15.20 | 15.00 | 15.14 | +0.866% | 284,508 | +3.501% | |
| 2026-04-13 | 14.60 | 15.04 | 14.60 | 15.01 | +2.318% | 272,971 | +4.397% | |
| 2026-04-10 | 14.55 | 14.71 | 14.46 | 14.67 | +0.964% | 158,590 | +6.817% | |
| 2026-04-09 | 14.75 | 14.81 | 14.53 | 14.53 | -1.358% | 185,905 | +7.846% | |
| 2026-04-08 | 14.90 | 14.95 | 14.66 | 14.73 | +0.477% | 300,080 | +6.382% | |
| 2026-04-07 | 14.60 | 14.75 | 14.54 | 14.66 | +0.137% | 268,092 | +6.889% | |
| 2026-04-06 | 14.34 | 14.67 | 14.34 | 14.64 | +1.808% | 224,862 | +7.036% | |
| 2026-04-02 | 14.16 | 14.44 | 14.14 | 14.38 | +0.279% | 239,553 | +8.971% | |
| 2026-04-01 | 14.22 | 14.37 | 13.99 | 14.34 | +0.986% | 243,217 | +9.275% | |
| 2026-03-31 | 14.26 | 14.33 | 14.05 | 14.20 | +0.353% | 259,552 | +10.352% | |
| 2026-03-30 | 13.84 | 14.19 | 13.84 | 14.15 | +2.462% | 372,213 | +10.742% | |
| 2026-03-27 | 14.17 | 14.25 | 13.80 | 13.81 | -2.952% | 481,141 | +13.469% | |
| 2026-03-26 | 14.33 | 14.52 | 14.19 | 14.23 | -0.767% | 343,361 | +10.119% | |
| 2026-03-25 | 14.13 | 14.37 | 14.09 | 14.34 | +1.991% | 317,849 | +9.275% | |
| 2026-03-24 | 14.11 | 14.29 | 14.06 | 14.06 | -1.333% | 384,922 | +11.451% | |
| 2026-03-23 | 13.89 | 14.33 | 13.75 | 14.25 | +1.423% | 528,493 | +9.965% | Div $0.080 |
| 2026-03-20 | 14.46 | 14.50 | 14.04 | 14.05 | -2.566% | 771,230 | +11.530% | |
| 2026-03-19 | 14.35 | 14.47 | 14.26 | 14.42 | -0.277% | 424,899 | +8.669% | |
| 2026-03-18 | 14.27 | 14.54 | 14.26 | 14.46 | +0.767% | 451,912 | +8.368% | |
| 2026-03-17 | 14.04 | 14.38 | 14.04 | 14.35 | +2.720% | 554,951 | +9.199% | |
| 2026-03-16 | 14.05 | 14.10 | 13.87 | 13.97 | -0.357% | 474,599 | +12.169% | |
| 2026-03-13 | 14.20 | 14.45 | 13.97 | 14.02 | -0.214% | 755,832 | +11.769% | |
| 2026-03-12 | 13.57 | 14.28 | 13.38 | 14.05 | +2.930% | 1,589,318 | +11.530% | |
| 2026-03-11 | 13.59 | 13.72 | 13.54 | 13.65 | +0.368% | 210,400 | +14.799% | |
| 2026-03-10 | 13.46 | 13.66 | 13.36 | 13.60 | +0.890% | 275,165 | +15.221% | |
| 2026-03-09 | 13.42 | 13.51 | 13.11 | 13.48 | -0.148% | 250,214 | +16.246% | |
| 2026-03-06 | 13.65 | 13.65 | 13.46 | 13.50 | -1.532% | 277,225 | +16.074% | |
| 2026-03-05 | 13.72 | 13.92 | 13.69 | 13.71 | -0.652% | 175,598 | +14.296% | |
| 2026-03-04 | 13.71 | 13.91 | 13.68 | 13.80 | +0.437% | 191,395 | +13.551% | |
| 2026-03-03 | 13.71 | 13.88 | 13.65 | 13.74 | -0.651% | 187,283 | +14.047% | |
| 2026-03-02 | 13.59 | 13.95 | 13.47 | 13.83 | +1.023% | 267,859 | +13.304% | |
| 2026-02-27 | 13.95 | 14.14 | 13.66 | 13.69 | -2.423% | 330,774 | +14.463% | |
| 2026-02-26 | 14.11 | 14.12 | 13.89 | 14.03 | -0.708% | 223,642 | +11.689% | |
| 2026-02-25 | 13.93 | 14.15 | 13.80 | 14.13 | +1.875% | 145,284 | +10.899% | |
| 2026-02-24 | 13.80 | 13.88 | 13.76 | 13.87 | +0.289% | 171,047 | +12.978% | |
| 2026-02-23 | 13.82 | 13.94 | 13.75 | 13.83 | +0.072% | 177,102 | +13.304% | |
| 2026-02-20 | 13.78 | 13.82 | 13.64 | 13.82 | +0.218% | 164,385 | +13.386% | |
| 2026-02-19 | 13.90 | 13.90 | 13.71 | 13.79 | -0.648% | 148,051 | +13.633% | |
| 2026-02-18 | 13.80 | 13.93 | 13.73 | 13.88 | +0.217% | 142,197 | +12.896% | Div $0.080 |
| 2026-02-17 | 13.98 | 13.98 | 13.78 | 13.85 | -0.930% | 206,600 | +13.141% | |
| 2026-02-13 | 13.99 | 14.03 | 13.80 | 13.98 | +0.431% | 165,335 | +12.089% | |
| 2026-02-12 | 14.02 | 14.10 | 13.88 | 13.92 | -0.287% | 149,554 | +12.572% | |
| 2026-02-11 | 13.95 | 14.03 | 13.80 | 13.96 | +0.287% | 163,454 | +12.249% | |
| 2026-02-10 | 13.93 | 13.97 | 13.82 | 13.92 | -0.143% | 146,183 | +12.572% | |
| 2026-02-09 | 13.87 | 13.97 | 13.78 | 13.94 | +0.360% | 122,502 | +12.410% | |
| 2026-02-06 | 13.89 | 13.95 | 13.81 | 13.89 | +0.216% | 180,360 | +12.815% | |
| 2026-02-05 | 13.96 | 13.97 | 13.71 | 13.86 | -1.282% | 321,247 | +13.059% | |
| 2026-02-04 | 13.90 | 14.29 | 13.81 | 14.04 | +2.183% | 511,289 | +11.610% | |
| 2026-02-03 | 13.85 | 13.90 | 13.60 | 13.74 | -0.794% | 247,984 | +14.047% | |
| 2026-02-02 | 13.80 | 13.90 | 13.61 | 13.85 | +0.145% | 242,892 | +13.141% | |
| 2026-01-30 | 13.93 | 13.98 | 13.77 | 13.83 | -0.718% | 121,445 | +13.304% | |
| 2026-01-29 | 13.89 | 13.95 | 13.80 | 13.93 | +0.723% | 137,763 | +12.491% | |
| 2026-01-28 | 13.93 | 13.99 | 13.83 | 13.83 | -0.647% | 118,496 | +13.304% | |
| 2026-01-27 | 13.77 | 13.95 | 13.75 | 13.92 | +1.016% | 144,800 | +12.572% | |
| 2026-01-26 | 13.80 | 13.83 | 13.56 | 13.78 | -0.145% | 222,150 | +13.716% | |
| 2026-01-23 | 13.82 | 13.90 | 13.70 | 13.80 | -0.648% | 180,414 | +13.551% | Div $0.080 |
| 2026-01-22 | 13.94 | 14.10 | 13.87 | 13.89 | -0.501% | 217,563 | +12.815% | |
| 2026-01-21 | 13.91 | 14.04 | 13.87 | 13.96 | +0.940% | 150,994 | +12.249% | |
| 2026-01-20 | 13.97 | 14.00 | 13.77 | 13.83 | -1.706% | 241,265 | +13.304% | |
| 2026-01-16 | 14.18 | 14.20 | 13.98 | 14.07 | -0.776% | 162,500 | +11.372% | |
| 2026-01-15 | 14.00 | 14.20 | 13.92 | 14.18 | +0.997% | 216,297 | +10.508% | |
| 2026-01-14 | 13.87 | 14.05 | 13.77 | 14.04 | +1.226% | 140,163 | +11.610% | |
| 2026-01-13 | 13.90 | 13.95 | 13.77 | 13.87 | -0.359% | 178,267 | +12.978% | |
| 2026-01-12 | 13.93 | 13.99 | 13.86 | 13.92 | -0.072% | 144,771 | +12.572% | |
| 2026-01-09 | 13.92 | 14.02 | 13.90 | 13.93 | -0.358% | 118,701 | +12.491% | |
| 2026-01-08 | 13.80 | 14.01 | 13.77 | 13.98 | +1.747% | 187,560 | +12.089% | |
| 2026-01-07 | 13.96 | 13.96 | 13.67 | 13.74 | -1.222% | 187,037 | +14.047% | |
| 2026-01-06 | 14.02 | 14.02 | 13.75 | 13.91 | -0.572% | 191,631 | +12.653% | |
| 2026-01-05 | 13.91 | 14.12 | 13.91 | 13.99 | +0.359% | 205,745 | +12.009% | |
| 2026-01-02 | 13.98 | 14.04 | 13.77 | 13.94 | -0.215% | 203,768 | +12.410% | |
| 2025-12-31 | 13.83 | 14.01 | 13.81 | 13.97 | +0.939% | 168,476 | +12.169% | |
| 2025-12-30 | 13.71 | 13.89 | 13.70 | 13.84 | +0.801% | 146,185 | +13.223% | |
| 2025-12-29 | 13.90 | 13.93 | 13.70 | 13.73 | -1.009% | 136,632 | +14.130% | |
| 2025-12-26 | 13.72 | 13.88 | 13.72 | 13.87 | +1.389% | 103,093 | +12.978% | |
| 2025-12-24 | 13.57 | 13.73 | 13.57 | 13.68 | +0.811% | 76,680 | +14.547% | |
| 2025-12-23 | 13.72 | 13.88 | 13.57 | 13.57 | -1.237% | 160,980 | +15.475% | |
| 2025-12-22 | 13.80 | 13.84 | 13.66 | 13.74 | -1.009% | 205,335 | +14.047% | Div $0.080 |
| 2025-12-19 | 14.02 | 14.02 | 13.81 | 13.88 | -0.857% | 254,803 | +12.896% | |
| 2025-12-18 | 13.99 | 14.03 | 13.92 | 14.00 | +0.358% | 177,309 | +11.929% | |
| 2025-12-17 | 14.02 | 14.03 | 13.92 | 13.95 | -0.215% | 204,405 | +12.330% | |
| 2025-12-16 | 13.93 | 14.01 | 13.89 | 13.98 | +0.648% | 102,237 | +12.089% | |
| 2025-12-15 | 14.01 | 14.01 | 13.80 | 13.89 | -0.501% | 141,064 | +12.815% | |
| 2025-12-12 | 13.93 | 14.04 | 13.90 | 13.96 | +0.072% | 114,349 | +12.249% | |
| 2025-12-11 | 14.05 | 14.05 | 13.90 | 13.95 | -0.499% | 130,800 | +12.330% | |
| 2025-12-10 | 14.02 | 14.07 | 13.98 | 14.02 | +0.286% | 116,501 | +11.769% | |
| 2025-12-09 | 13.91 | 14.03 | 13.91 | 13.98 | +0.431% | 156,580 | +12.089% | |
| 2025-12-08 | 13.91 | 14.05 | 13.90 | 13.92 | -0.143% | 135,296 | +12.572% | |
| 2025-12-05 | 13.97 | 14.05 | 13.92 | 13.94 | -0.215% | 106,812 | +12.410% | |
| 2025-12-04 | 13.94 | 14.02 | 13.87 | 13.97 | +0.215% | 128,136 | +12.169% | |
| 2025-12-03 | 14.02 | 14.02 | 13.87 | 13.94 | -0.571% | 102,217 | +12.410% | |
| 2025-12-02 | 13.94 | 14.04 | 13.83 | 14.02 | +0.936% | 178,677 | +11.769% | |
| 2025-12-01 | 13.97 | 13.98 | 13.86 | 13.89 | -0.927% | 119,599 | +12.815% | |
| 2025-11-28 | 14.03 | 14.03 | 13.93 | 14.02 | +0.358% | 82,675 | +11.769% | |
| 2025-11-26 | 14.00 | 14.04 | 13.92 | 13.97 | -0.143% | 164,842 | +12.169% | |
| 2025-11-25 | 13.97 | 13.99 | 13.85 | 13.99 | +1.450% | 161,716 | +12.009% | |
| 2025-11-24 | 13.70 | 13.79 | 13.60 | 13.79 | +0.730% | 92,286 | +13.633% | |
| 2025-11-21 | 13.55 | 13.74 | 13.53 | 13.69 | +0.588% | 100,956 | +14.463% | |
| 2025-11-20 | 13.58 | 13.75 | 13.55 | 13.61 | +0.221% | 96,197 | +15.136% | |
| 2025-11-19 | 13.70 | 13.74 | 13.54 | 13.58 | -0.513% | 137,501 | +15.390% | |
| 2025-11-18 | 13.53 | 13.71 | 13.52 | 13.65 | +0.738% | 88,589 | +14.799% | |
| 2025-11-17 | 13.62 | 13.75 | 13.55 | 13.55 | -1.598% | 168,955 | +15.646% | Div $0.080 |
| 2025-11-14 | 13.82 | 13.85 | 13.62 | 13.77 | -0.506% | 102,934 | +13.798% | |
| 2025-11-13 | 13.98 | 14.02 | 13.82 | 13.84 | -1.001% | 88,787 | +13.223% | |
| 2025-11-12 | 13.88 | 14.03 | 13.86 | 13.98 | +0.720% | 177,933 | +12.089% | |
| 2025-11-11 | 13.85 | 13.97 | 13.80 | 13.88 | 0.000% | 95,750 | +12.896% | |
| 2025-11-10 | 14.02 | 14.04 | 13.81 | 13.88 | -0.786% | 101,572 | +12.896% | |
| 2025-11-07 | 13.96 | 14.03 | 13.83 | 13.99 | +0.647% | 101,949 | +12.009% | |
| 2025-11-06 | 13.84 | 14.00 | 13.75 | 13.90 | +0.361% | 108,494 | +12.734% | |
| 2025-11-05 | 13.72 | 13.92 | 13.56 | 13.85 | +0.435% | 116,843 | +13.141% | |
| 2025-11-04 | 13.73 | 13.94 | 13.69 | 13.79 | -0.217% | 104,150 | +13.633% | |
| 2025-11-03 | 13.89 | 13.93 | 13.70 | 13.82 | 0.000% | 137,053 | +13.386% | |
| 2025-10-31 | 13.89 | 14.04 | 13.80 | 13.82 | -0.072% | 157,547 | +13.386% | |
| 2025-10-30 | 13.95 | 14.04 | 13.72 | 13.83 | -0.647% | 122,643 | +13.304% | |
| 2025-10-29 | 14.13 | 14.15 | 13.84 | 13.92 | -1.277% | 173,823 | +12.572% | |
| 2025-10-28 | 14.00 | 14.15 | 13.87 | 14.10 | +0.931% | 232,379 | +11.135% | |
| 2025-10-27 | 13.90 | 13.99 | 13.61 | 13.97 | +0.072% | 128,085 | +12.169% | |
| 2025-10-24 | 13.93 | 14.05 | 13.93 | 13.96 | -0.570% | 138,025 | +12.249% | Div $0.080 |
| 2025-10-23 | 13.95 | 14.05 | 13.83 | 14.04 | +0.429% | 114,573 | +11.610% | |
| 2025-10-22 | 14.01 | 14.01 | 13.85 | 13.98 | -0.356% | 96,104 | +12.089% | |
| 2025-10-21 | 13.95 | 14.06 | 13.90 | 14.03 | +0.573% | 107,834 | +11.689% | |
| 2025-10-20 | 13.98 | 14.02 | 13.81 | 13.95 | +0.360% | 120,255 | +12.330% | |
| 2025-10-17 | 13.80 | 14.04 | 13.71 | 13.90 | +0.798% | 135,053 | +12.734% | |
| 2025-10-16 | 13.99 | 14.06 | 13.78 | 13.79 | -1.500% | 160,546 | +13.633% | |
| 2025-10-15 | 13.94 | 14.06 | 13.82 | 14.00 | +0.430% | 145,739 | +11.929% | |
| 2025-10-14 | 13.57 | 13.94 | 13.41 | 13.94 | +2.050% | 205,498 | +12.410% | |
| 2025-10-13 | 13.30 | 13.70 | 13.25 | 13.66 | +3.485% | 194,405 | +14.714% | |
| 2025-10-10 | 13.46 | 13.47 | 13.16 | 13.20 | -1.859% | 141,279 | +18.712% | |
| 2025-10-09 | 13.73 | 13.81 | 13.36 | 13.45 | -1.248% | 181,741 | +16.506% | |
| 2025-10-08 | 13.43 | 13.64 | 13.42 | 13.62 | +1.264% | 150,892 | +15.051% | |
| 2025-10-07 | 13.93 | 13.93 | 13.38 | 13.45 | -2.888% | 245,704 | +16.506% | |
| 2025-10-06 | 13.85 | 13.94 | 13.78 | 13.85 | -0.717% | 169,966 | +13.141% | |
| 2025-10-03 | 13.93 | 14.00 | 13.87 | 13.95 | -0.143% | 130,843 | +12.330% | |
| 2025-10-02 | 13.85 | 14.02 | 13.84 | 13.97 | +0.287% | 119,700 | +12.169% | |
| 2025-10-01 | 13.74 | 13.95 | 13.69 | 13.93 | +0.796% | 154,277 | +12.491% | |
| 2025-09-30 | 13.80 | 13.98 | 13.72 | 13.82 | +0.218% | 203,539 | +13.386% | |
| 2025-09-29 | 13.83 | 13.84 | 13.71 | 13.79 | 0.000% | 252,984 | +13.633% | |
| 2025-09-26 | 13.87 | 13.93 | 13.78 | 13.79 | -0.289% | 126,460 | +13.633% | |
| 2025-09-25 | 13.73 | 13.89 | 13.70 | 13.83 | +0.217% | 151,048 | +13.304% | |
| 2025-09-24 | 14.00 | 14.03 | 13.79 | 13.80 | -1.075% | 207,032 | +13.551% | |
| 2025-09-23 | 13.93 | 14.04 | 13.93 | 13.95 | +0.216% | 158,006 | +12.330% | |
| 2025-09-22 | 13.88 | 14.00 | 13.87 | 13.92 | -1.207% | 201,836 | +12.572% | Div $0.080 |
| 2025-09-19 | 14.10 | 14.11 | 13.96 | 14.09 | +0.571% | 365,409 | +11.214% | |
| 2025-09-18 | 13.98 | 14.06 | 13.95 | 14.01 | +0.215% | 178,530 | +11.849% | |
| 2025-09-17 | 14.10 | 14.15 | 13.98 | 13.98 | -0.427% | 253,335 | +12.089% | |
| 2025-09-16 | 14.11 | 14.16 | 13.98 | 14.04 | -0.213% | 269,209 | +11.610% | |
| 2025-09-15 | 14.19 | 14.40 | 14.02 | 14.07 | -1.124% | 304,137 | +11.372% | |
| 2025-09-12 | 14.29 | 14.37 | 14.15 | 14.23 | -0.490% | 133,897 | +10.119% | |
| 2025-09-11 | 14.24 | 14.37 | 14.24 | 14.30 | +0.563% | 156,066 | +9.580% | |
| 2025-09-10 | 14.25 | 14.25 | 14.15 | 14.22 | +0.353% | 95,159 | +10.197% | |
| 2025-09-09 | 14.15 | 14.24 | 14.12 | 14.17 | 0.000% | 150,984 | +10.586% | |
| 2025-09-08 | 14.23 | 14.35 | 14.15 | 14.17 | -0.281% | 99,166 | +10.586% | |
| 2025-09-05 | 14.20 | 14.32 | 14.15 | 14.21 | +0.495% | 131,366 | +10.274% | |
| 2025-09-04 | 14.07 | 14.19 | 14.07 | 14.14 | +0.426% | 191,234 | +10.820% | |
| 2025-09-03 | 14.08 | 14.16 | 14.04 | 14.08 | -0.142% | 127,689 | +11.293% | |
| 2025-09-02 | 14.09 | 14.18 | 14.04 | 14.10 | -0.494% | 121,581 | +11.135% | |
| 2025-08-29 | 14.12 | 14.20 | 14.08 | 14.17 | +0.496% | 138,222 | +10.586% | |
| 2025-08-28 | 14.05 | 14.18 | 14.00 | 14.10 | +0.571% | 142,236 | +11.135% | |
| 2025-08-27 | 14.00 | 14.09 | 13.99 | 14.02 | -0.142% | 166,999 | +11.769% | |
| 2025-08-26 | 14.00 | 14.05 | 13.92 | 14.04 | +0.429% | 111,929 | +11.610% | |
| 2025-08-25 | 14.00 | 14.05 | 13.94 | 13.98 | -0.356% | 142,667 | +12.089% | |
| 2025-08-22 | 14.06 | 14.17 | 13.99 | 14.03 | -0.284% | 132,043 | +11.689% | |
| 2025-08-21 | 14.14 | 14.14 | 13.99 | 14.07 | +0.285% | 98,089 | +11.372% | |
| 2025-08-20 | 14.10 | 14.26 | 13.93 | 14.03 | -1.267% | 228,751 | +11.689% | Div $0.080 |
| 2025-08-19 | 14.29 | 14.40 | 14.17 | 14.21 | -0.420% | 287,638 | +10.274% | |
| 2025-08-18 | 14.30 | 14.38 | 14.25 | 14.27 | -0.419% | 84,431 | +9.811% | |
| 2025-08-15 | 14.50 | 14.50 | 14.33 | 14.33 | -0.899% | 61,616 | +9.351% | |
| 2025-08-14 | 14.45 | 14.52 | 14.37 | 14.46 | -0.482% | 78,985 | +8.368% | |
| 2025-08-13 | 14.28 | 14.57 | 14.16 | 14.53 | +2.613% | 178,022 | +7.846% | |
| 2025-08-12 | 14.29 | 14.39 | 14.16 | 14.16 | -0.771% | 136,917 | +10.664% | |
| 2025-08-11 | 14.26 | 14.30 | 14.15 | 14.27 | -0.070% | 71,177 | +9.811% | |
| 2025-08-08 | 13.99 | 14.29 | 13.97 | 14.28 | +2.073% | 149,767 | +9.734% | |
| 2025-08-07 | 14.01 | 14.06 | 13.92 | 13.99 | -0.071% | 65,718 | +12.009% | |
| 2025-08-06 | 13.88 | 14.00 | 13.85 | 14.00 | +1.010% | 64,699 | +11.929% | |
| 2025-08-05 | 13.89 | 13.91 | 13.69 | 13.86 | -0.216% | 113,556 | +13.059% | |
| 2025-08-04 | 14.04 | 14.04 | 13.83 | 13.89 | +0.072% | 75,640 | +12.815% | |
| 2025-08-01 | 13.79 | 13.96 | 13.66 | 13.88 | -0.072% | 189,778 | +12.896% | |
| 2025-07-31 | 14.01 | 14.08 | 13.89 | 13.89 | -0.573% | 145,507 | +12.815% | |
| 2025-07-30 | 14.09 | 14.22 | 13.88 | 13.97 | -0.852% | 257,487 | +12.169% | |
| 2025-07-29 | 13.90 | 14.10 | 13.82 | 14.09 | +1.367% | 274,135 | +11.214% | |
| 2025-07-28 | 14.02 | 14.04 | 13.86 | 13.90 | -0.856% | 114,668 | +12.734% | |
| 2025-07-25 | 14.04 | 14.05 | 13.91 | 14.02 | -0.284% | 123,223 | +11.769% | |
| 2025-07-24 | 14.12 | 14.18 | 14.03 | 14.06 | -0.986% | 116,299 | +11.451% | |
| 2025-07-23 | 14.10 | 14.22 | 14.06 | 14.20 | +0.852% | 140,370 | +10.352% | |
| 2025-07-22 | 13.95 | 14.10 | 13.95 | 14.08 | +0.932% | 103,062 | +11.293% | |
| 2025-07-21 | 14.06 | 14.12 | 13.83 | 13.95 | -1.064% | 170,339 | +12.330% | Div $0.080 |
| 2025-07-18 | 14.30 | 14.31 | 14.09 | 14.10 | -1.122% | 120,183 | +11.135% | |
| 2025-07-17 | 14.21 | 14.33 | 14.08 | 14.26 | +0.281% | 228,947 | +9.888% | |
| 2025-07-16 | 14.10 | 14.24 | 14.08 | 14.22 | +0.851% | 99,223 | +10.197% | |
| 2025-07-15 | 14.23 | 14.23 | 14.06 | 14.10 | -0.142% | 131,435 | +11.135% | |
| 2025-07-14 | 14.14 | 14.20 | 14.04 | 14.12 | +0.142% | 189,323 | +10.977% | |
| 2025-07-11 | 14.12 | 14.19 | 14.04 | 14.10 | -0.212% | 110,356 | +11.135% | |
| 2025-07-10 | 14.10 | 14.25 | 14.06 | 14.13 | +0.142% | 151,245 | +10.899% | |
| 2025-07-09 | 14.11 | 14.19 | 14.05 | 14.11 | +0.142% | 111,456 | +11.056% | |
| 2025-07-08 | 14.15 | 14.30 | 14.08 | 14.09 | -0.775% | 111,932 | +11.214% | |
| 2025-07-07 | 14.31 | 14.39 | 14.13 | 14.20 | -0.838% | 141,993 | +10.352% | |
| 2025-07-03 | 14.22 | 14.35 | 14.22 | 14.32 | +0.562% | 81,426 | +9.427% | |
| 2025-07-02 | 14.15 | 14.30 | 14.14 | 14.24 | +0.565% | 111,836 | +10.042% | |
| 2025-07-01 | 14.28 | 14.38 | 14.11 | 14.16 | -0.771% | 160,170 | +10.664% | |
| 2025-06-30 | 14.18 | 14.39 | 14.10 | 14.27 | +1.349% | 226,338 | +9.811% | |
| 2025-06-27 | 14.16 | 14.18 | 14.00 | 14.08 | -0.213% | 126,045 | +11.293% | |
| 2025-06-26 | 14.03 | 14.15 | 14.00 | 14.11 | +0.570% | 112,057 | +11.056% | |
| 2025-06-25 | 14.00 | 14.09 | 13.96 | 14.03 | +0.573% | 91,103 | +11.689% | |
| 2025-06-24 | 13.99 | 14.15 | 13.94 | 13.95 | -0.286% | 89,108 | +12.330% | |
| 2025-06-23 | 14.03 | 14.10 | 13.85 | 13.99 | -0.569% | 132,019 | +12.009% | |
| 2025-06-20 | 14.00 | 14.13 | 13.92 | 14.07 | +0.071% | 290,575 | +11.372% | Div $0.080 |
| 2025-06-18 | 14.13 | 14.22 | 14.03 | 14.06 | +0.071% | 173,953 | +11.451% | |
| 2025-06-17 | 14.06 | 14.25 | 14.01 | 14.05 | -0.707% | 201,068 | +11.530% | |
| 2025-06-16 | 14.31 | 14.50 | 14.05 | 14.15 | +0.142% | 156,971 | +10.742% | |
| 2025-06-13 | 14.45 | 14.45 | 14.11 | 14.13 | -0.633% | 251,689 | +10.899% | |
| 2025-06-12 | 13.97 | 14.25 | 13.90 | 14.22 | +2.302% | 252,516 | +10.197% | |
| 2025-06-11 | 13.98 | 14.06 | 13.90 | 13.90 | -0.572% | 83,986 | +12.734% | |
| 2025-06-10 | 14.06 | 14.12 | 13.95 | 13.98 | 0.000% | 93,322 | +12.089% | |
| 2025-06-09 | 13.92 | 14.13 | 13.92 | 13.98 | +0.503% | 151,542 | +12.089% | |
| 2025-06-06 | 14.11 | 14.20 | 13.89 | 13.91 | -1.348% | 160,162 | +12.653% | |
| 2025-06-05 | 14.36 | 14.46 | 14.01 | 14.10 | -2.015% | 266,860 | +11.135% | |
| 2025-06-04 | 14.62 | 14.73 | 14.28 | 14.39 | -5.267% | 308,765 | +8.895% | Div $0.540 |
| 2025-06-03 | 15.34 | 15.34 | 15.15 | 15.19 | -0.459% | 350,554 | +3.160% | |
| 2025-06-02 | 15.01 | 15.32 | 14.98 | 15.26 | +1.395% | 229,007 | +2.687% | |
| 2025-05-30 | 15.14 | 15.25 | 15.00 | 15.05 | -0.463% | 241,067 | +4.120% | |
| 2025-05-29 | 15.00 | 15.12 | 14.92 | 15.12 | +1.477% | 153,986 | +3.638% | |
| 2025-05-28 | 14.97 | 15.00 | 14.82 | 14.90 | -0.201% | 141,122 | +5.168% | |
| 2025-05-27 | 14.68 | 14.98 | 14.68 | 14.93 | +1.703% | 212,632 | +4.956% | |
| 2025-05-23 | 14.59 | 14.72 | 14.53 | 14.68 | +0.410% | 70,143 | +6.744% | |
| 2025-05-22 | 14.52 | 14.70 | 14.51 | 14.62 | -0.273% | 100,148 | +7.182% | |
| 2025-05-21 | 14.71 | 14.85 | 14.62 | 14.66 | -1.808% | 208,864 | +6.889% | Div $0.080 |
| 2025-05-20 | 14.96 | 15.00 | 14.81 | 14.93 | +0.134% | 204,718 | +4.956% | |
| 2025-05-19 | 14.75 | 14.92 | 14.61 | 14.91 | +1.429% | 159,890 | +5.097% | |
| 2025-05-16 | 14.51 | 14.71 | 14.48 | 14.70 | +1.449% | 154,342 | +6.599% | |
| 2025-05-15 | 14.33 | 14.50 | 14.20 | 14.49 | +1.329% | 141,527 | +8.144% | |
| 2025-05-14 | 14.23 | 14.65 | 14.16 | 14.30 | +1.779% | 181,896 | +9.580% | |
| 2025-05-13 | 14.02 | 14.18 | 14.00 | 14.05 | +0.071% | 136,811 | +11.530% | |
| 2025-05-12 | 13.90 | 14.11 | 13.87 | 14.04 | +2.109% | 151,301 | +11.610% | |
| 2025-05-09 | 13.74 | 13.88 | 13.70 | 13.75 | +0.146% | 61,434 | +13.964% | |
| 2025-05-08 | 13.90 | 13.98 | 13.70 | 13.73 | -0.290% | 82,222 | +14.130% | |
| 2025-05-07 | 13.84 | 13.95 | 13.71 | 13.77 | -0.362% | 70,022 | +13.798% | |
| 2025-05-06 | 13.78 | 13.86 | 13.67 | 13.82 | +0.363% | 112,445 | +13.386% | |
| 2025-05-05 | 13.95 | 13.97 | 13.68 | 13.77 | -1.573% | 98,904 | +13.798% | |
| 2025-05-02 | 13.83 | 14.00 | 13.68 | 13.99 | +2.717% | 117,024 | +12.009% | |
| 2025-05-01 | 13.75 | 13.92 | 13.55 | 13.62 | -0.945% | 101,453 | +15.051% | |
| 2025-04-30 | 13.88 | 13.90 | 13.67 | 13.75 | -1.079% | 129,415 | +13.964% | |
| 2025-04-29 | 13.88 | 14.03 | 13.81 | 13.90 | -0.358% | 106,158 | +12.734% | |
| 2025-04-28 | 13.91 | 14.07 | 13.80 | 13.95 | -0.143% | 82,786 | +12.330% | |
| 2025-04-25 | 13.89 | 13.98 | 13.77 | 13.97 | +0.576% | 84,577 | +12.169% | |
| 2025-04-24 | 13.59 | 13.93 | 13.59 | 13.89 | +1.908% | 102,661 | +12.815% | |
| 2025-04-23 | 13.65 | 13.70 | 13.50 | 13.63 | +1.414% | 79,876 | +14.967% | |
| 2025-04-22 | 13.58 | 13.73 | 13.24 | 13.44 | -0.812% | 127,862 | +16.592% | |
| 2025-04-21 | 13.66 | 13.80 | 13.43 | 13.55 | -2.448% | 133,046 | +15.646% | Div $0.080 |
| 2025-04-17 | 13.80 | 14.03 | 13.78 | 13.89 | +1.461% | 152,151 | +12.815% | |
| 2025-04-16 | 13.66 | 13.78 | 13.47 | 13.69 | -0.146% | 115,079 | +14.463% | |
| 2025-04-15 | 13.40 | 13.78 | 13.31 | 13.71 | 0.000% | 176,672 | +14.296% |