GAINI
Gladstone Investment Corporation 7.875% Notes due 2030
stockNASDAQ
At CloseSep 30, 2026 2:30:38 PM EDT
25.44USD0.000%(0.00)6,761
After-hoursOct 2, 2026 4:02:30 PM EDT
25.44USD-0.020%(-0.01)
GAINI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.41 | 25.50 | 25.36 | 25.47 | +0.177% | 21,212 | 0.000% | |
| 2026-10-01 | 25.45 | 25.45 | 25.41 | 25.43 | -0.098% | 11,966 | +0.177% | |
| 2026-09-30 | 25.45 | 25.45 | 25.44 | 25.45 | +0.079% | 13,933 | +0.079% | |
| 2026-09-29 | 25.42 | 25.45 | 25.35 | 25.43 | +0.150% | 8,173 | +0.157% | |
| 2026-09-28 | 25.43 | 25.51 | 25.36 | 25.39 | -0.051% | 6,122 | +0.307% | |
| 2026-09-25 | 25.43 | 25.45 | 25.40 | 25.41 | -0.059% | 9,307 | +0.256% | |
| 2026-09-24 | 25.39 | 25.50 | 25.34 | 25.42 | +0.158% | 5,210 | +0.197% | |
| 2026-09-23 | 25.39 | 25.55 | 25.37 | 25.38 | +0.079% | 8,685 | +0.355% | |
| 2026-09-22 | 25.46 | 25.47 | 25.36 | 25.36 | -0.275% | 9,359 | +0.434% | |
| 2026-09-21 | 25.56 | 25.56 | 25.36 | 25.43 | -0.157% | 7,742 | +0.157% | |
| 2026-09-18 | 25.46 | 25.47 | 25.40 | 25.47 | +0.157% | 1,922 | 0.000% | |
| 2026-09-17 | 25.54 | 25.58 | 25.43 | 25.43 | +0.079% | 8,117 | +0.157% | |
| 2026-09-16 | 25.39 | 25.45 | 25.39 | 25.41 | +0.138% | 4,955 | +0.236% | |
| 2026-09-15 | 25.40 | 25.40 | 25.38 | 25.38 | -0.019% | 776 | +0.374% | |
| 2026-09-14 | 25.35 | 25.46 | 25.31 | 25.38 | -0.158% | 11,823 | +0.355% | |
| 2026-09-11 | 25.45 | 25.45 | 25.40 | 25.42 | +0.193% | 3,093 | +0.197% | |
| 2026-09-10 | 25.37 | 25.44 | 25.37 | 25.37 | -0.115% | 8,662 | +0.390% | |
| 2026-09-09 | 25.40 | 25.44 | 25.36 | 25.40 | +0.040% | 8,890 | +0.275% | |
| 2026-09-08 | 25.41 | 25.44 | 25.37 | 25.39 | -0.118% | 9,809 | +0.315% | |
| 2026-09-04 | 25.43 | 25.43 | 25.41 | 25.42 | +0.026% | 8,907 | +0.196% | |
| 2026-09-03 | 25.45 | 25.45 | 25.41 | 25.41 | -0.064% | 22,807 | +0.222% | |
| 2026-09-02 | 25.43 | 25.45 | 25.43 | 25.43 | -0.098% | 2,237 | +0.157% | |
| 2026-09-01 | 25.50 | 25.50 | 25.42 | 25.45 | +0.059% | 6,832 | +0.059% | |
| 2026-08-31 | 25.50 | 25.50 | 25.39 | 25.44 | -0.625% | 9,176 | +0.118% | |
| 2026-08-28 | 25.50 | 25.61 | 25.50 | 25.60 | -0.039% | 2,458 | -0.507% | |
| 2026-08-27 | 25.63 | 25.63 | 25.51 | 25.61 | -0.039% | 3,134 | -0.547% | |
| 2026-08-26 | 25.47 | 25.62 | 25.47 | 25.62 | +0.215% | 6,059 | -0.585% | |
| 2026-08-25 | 25.62 | 25.64 | 25.47 | 25.57 | +0.027% | 4,485 | -0.372% | |
| 2026-08-24 | 25.56 | 25.56 | 25.50 | 25.56 | +0.227% | 3,942 | -0.344% | |
| 2026-08-21 | 25.43 | 25.53 | 25.43 | 25.50 | +0.039% | 6,271 | -0.118% | |
| 2026-08-20 | 25.55 | 25.55 | 25.48 | 25.49 | -0.234% | 5,182 | -0.078% | |
| 2026-08-19 | 25.58 | 25.58 | 25.50 | 25.55 | +0.233% | 4,669 | -0.313% | |
| 2026-08-18 | 25.45 | 25.55 | 25.45 | 25.49 | +0.011% | 4,063 | -0.080% | |
| 2026-08-17 | 25.50 | 25.52 | 25.46 | 25.49 | -0.146% | 4,932 | -0.070% | |
| 2026-08-14 | 25.50 | 25.52 | 25.40 | 25.52 | -0.098% | 3,197 | -0.215% | |
| 2026-08-13 | 25.54 | 25.55 | 25.46 | 25.55 | +0.118% | 8,481 | -0.313% | |
| 2026-08-12 | 25.55 | 25.55 | 25.33 | 25.52 | +0.071% | 3,076 | -0.196% | |
| 2026-08-11 | 25.39 | 25.55 | 25.33 | 25.50 | +0.480% | 9,551 | -0.125% | |
| 2026-08-10 | 25.45 | 25.45 | 25.38 | 25.38 | -0.084% | 1,938 | +0.354% | |
| 2026-08-07 | 25.43 | 25.43 | 25.40 | 25.40 | -0.068% | 2,557 | +0.270% | |
| 2026-08-06 | 25.46 | 25.46 | 25.39 | 25.42 | -0.162% | 3,543 | +0.201% | |
| 2026-08-05 | 25.40 | 25.46 | 25.40 | 25.46 | +0.236% | 2,812 | +0.039% | |
| 2026-08-04 | 25.44 | 25.44 | 25.40 | 25.40 | +0.158% | 3,408 | +0.276% | |
| 2026-08-03 | 25.35 | 25.36 | 25.30 | 25.36 | -0.354% | 2,046 | +0.434% | |
| 2026-07-31 | 25.25 | 25.45 | 25.25 | 25.45 | +0.355% | 11,621 | +0.079% | |
| 2026-07-30 | 25.29 | 25.36 | 25.29 | 25.36 | +0.395% | 3,630 | +0.434% | |
| 2026-07-29 | 25.25 | 25.31 | 25.25 | 25.26 | -0.079% | 4,663 | +0.831% | |
| 2026-07-28 | 25.31 | 25.36 | 25.25 | 25.28 | 0.000% | 7,987 | +0.752% | |
| 2026-07-27 | 25.31 | 25.31 | 25.28 | 25.28 | -0.020% | 2,003 | +0.752% | |
| 2026-07-24 | 25.27 | 25.32 | 25.27 | 25.29 | +0.178% | 3,823 | +0.732% | |
| 2026-07-23 | 25.26 | 25.27 | 25.23 | 25.24 | -0.093% | 9,676 | +0.911% | |
| 2026-07-22 | 25.29 | 25.29 | 25.24 | 25.26 | +0.033% | 8,507 | +0.818% | |
| 2026-07-21 | 25.28 | 25.29 | 25.25 | 25.25 | -0.099% | 11,091 | +0.851% | |
| 2026-07-20 | 25.27 | 25.29 | 25.25 | 25.28 | +0.079% | 6,993 | +0.752% | |
| 2026-07-17 | 25.26 | 25.27 | 25.26 | 25.26 | 0.000% | 4,327 | +0.831% | |
| 2026-07-16 | 25.30 | 25.30 | 25.22 | 25.26 | -0.059% | 4,523 | +0.831% | |
| 2026-07-15 | 25.21 | 25.27 | 25.21 | 25.27 | -1.615% | 15,527 | +0.772% | |
| 2026-07-14 | 25.65 | 25.69 | 25.64 | 25.69 | +0.352% | 9,155 | -0.856% | |
| 2026-07-13 | 25.60 | 25.64 | 25.56 | 25.60 | -0.195% | 6,214 | -0.508% | |
| 2026-07-10 | 25.62 | 25.70 | 25.62 | 25.65 | +0.195% | 4,362 | -0.702% | |
| 2026-07-09 | 25.58 | 25.65 | 25.57 | 25.60 | -0.156% | 22,053 | -0.508% | |
| 2026-07-08 | 25.63 | 25.68 | 25.60 | 25.64 | +0.117% | 9,065 | -0.663% | |
| 2026-07-07 | 25.65 | 25.65 | 25.55 | 25.61 | -0.136% | 16,952 | -0.547% | |
| 2026-07-06 | 25.67 | 25.67 | 25.53 | 25.64 | +0.020% | 5,740 | -0.682% | |
| 2026-07-02 | 25.71 | 25.71 | 25.59 | 25.64 | +0.352% | 9,521 | -0.663% | |
| 2026-07-01 | 25.50 | 25.59 | 25.50 | 25.55 | +0.275% | 4,359 | -0.313% | |
| 2026-06-30 | 25.65 | 25.67 | 25.47 | 25.48 | -0.663% | 39,613 | -0.039% | |
| 2026-06-29 | 25.56 | 25.65 | 25.52 | 25.65 | +0.360% | 16,440 | -0.702% | |
| 2026-06-26 | 25.48 | 25.59 | 25.47 | 25.56 | +0.306% | 5,135 | -0.344% | |
| 2026-06-25 | 25.56 | 25.56 | 25.46 | 25.48 | -0.274% | 8,531 | -0.039% | |
| 2026-06-24 | 25.55 | 25.60 | 25.55 | 25.55 | -0.039% | 6,255 | -0.313% | |
| 2026-06-23 | 25.54 | 25.64 | 25.54 | 25.56 | -0.039% | 8,977 | -0.352% | |
| 2026-06-22 | 25.64 | 25.64 | 25.50 | 25.57 | -0.117% | 18,011 | -0.391% | |
| 2026-06-18 | 25.56 | 25.60 | 25.54 | 25.60 | +0.117% | 8,661 | -0.508% | |
| 2026-06-17 | 25.59 | 25.59 | 25.53 | 25.57 | -0.117% | 6,557 | -0.391% | |
| 2026-06-16 | 25.64 | 25.65 | 25.53 | 25.60 | +0.039% | 5,202 | -0.508% | |
| 2026-06-15 | 25.56 | 25.65 | 25.52 | 25.59 | -0.078% | 1,505 | -0.469% | |
| 2026-06-12 | 25.54 | 25.64 | 25.54 | 25.61 | -0.117% | 3,844 | -0.547% | |
| 2026-06-11 | 25.65 | 25.65 | 25.50 | 25.64 | +0.470% | 10,651 | -0.663% | |
| 2026-06-10 | 25.60 | 25.60 | 25.47 | 25.52 | -0.117% | 2,130 | -0.196% | |
| 2026-06-09 | 25.50 | 25.65 | 25.50 | 25.55 | +0.039% | 3,385 | -0.313% | |
| 2026-06-08 | 25.58 | 25.65 | 25.42 | 25.54 | +0.354% | 14,592 | -0.274% | |
| 2026-06-05 | 25.60 | 25.60 | 25.45 | 25.45 | -0.235% | 7,523 | +0.079% | |
| 2026-06-04 | 25.63 | 25.63 | 25.51 | 25.51 | -0.274% | 1,324 | -0.157% | |
| 2026-06-03 | 25.44 | 25.59 | 25.40 | 25.58 | +0.157% | 8,399 | -0.430% | |
| 2026-06-02 | 25.48 | 25.54 | 25.40 | 25.54 | +0.137% | 7,063 | -0.274% | |
| 2026-06-01 | 25.45 | 25.50 | 25.41 | 25.50 | +0.216% | 5,166 | -0.137% | |
| 2026-05-29 | 25.64 | 25.65 | 25.45 | 25.45 | -0.586% | 15,166 | +0.079% | |
| 2026-05-28 | 25.51 | 25.65 | 25.50 | 25.60 | +0.098% | 15,899 | -0.508% | |
| 2026-05-27 | 25.61 | 25.61 | 25.57 | 25.57 | -0.176% | 1,225 | -0.411% | |
| 2026-05-26 | 25.65 | 25.66 | 25.50 | 25.62 | -0.117% | 7,000 | -0.585% | |
| 2026-05-22 | 25.55 | 25.65 | 25.55 | 25.65 | +0.391% | 9,692 | -0.702% | |
| 2026-05-21 | 25.50 | 25.56 | 25.50 | 25.55 | +0.162% | 4,319 | -0.313% | |
| 2026-05-20 | 25.52 | 25.55 | 25.50 | 25.51 | -0.162% | 7,403 | -0.152% | |
| 2026-05-19 | 25.55 | 25.55 | 25.42 | 25.55 | -0.078% | 5,165 | -0.313% | |
| 2026-05-18 | 25.57 | 25.57 | 25.57 | 25.57 | +0.471% | 419 | -0.391% | |
| 2026-05-15 | 25.43 | 25.45 | 25.43 | 25.45 | -0.391% | 642 | +0.079% | |
| 2026-05-14 | 25.55 | 25.55 | 25.42 | 25.55 | +0.176% | 11,149 | -0.313% | |
| 2026-05-13 | 25.60 | 25.60 | 25.38 | 25.50 | -0.274% | 6,931 | -0.137% | |
| 2026-05-12 | 25.50 | 25.60 | 25.50 | 25.57 | +0.059% | 4,827 | -0.411% | |
| 2026-05-11 | 25.50 | 25.65 | 25.50 | 25.56 | -0.078% | 7,209 | -0.352% | |
| 2026-05-08 | 25.60 | 25.60 | 25.50 | 25.58 | -0.234% | 7,592 | -0.430% | |
| 2026-05-07 | 25.60 | 25.64 | 25.51 | 25.64 | +0.117% | 17,551 | -0.663% | |
| 2026-05-06 | 25.45 | 25.61 | 25.43 | 25.61 | +0.589% | 14,908 | -0.547% | |
| 2026-05-05 | 25.47 | 25.48 | 25.44 | 25.46 | -0.039% | 9,542 | +0.039% | |
| 2026-05-04 | 25.42 | 25.48 | 25.38 | 25.47 | -0.039% | 5,842 | 0.000% | |
| 2026-05-01 | 25.52 | 25.52 | 25.41 | 25.48 | +0.197% | 6,691 | -0.039% | |
| 2026-04-30 | 25.43 | 25.43 | 25.36 | 25.43 | +0.133% | 18,861 | +0.157% | |
| 2026-04-29 | 25.35 | 25.46 | 25.35 | 25.40 | +0.063% | 10,478 | +0.291% | |
| 2026-04-28 | 25.34 | 25.40 | 25.32 | 25.38 | -0.079% | 1,737 | +0.355% | |
| 2026-04-27 | 25.39 | 25.40 | 25.35 | 25.40 | +0.237% | 9,799 | +0.276% | |
| 2026-04-24 | 25.35 | 25.38 | 25.32 | 25.34 | +0.020% | 14,130 | +0.513% | |
| 2026-04-23 | 25.33 | 25.34 | 25.33 | 25.34 | +0.059% | 2,707 | +0.533% | |
| 2026-04-22 | 25.32 | 25.35 | 25.32 | 25.32 | +0.158% | 3,842 | +0.592% | |
| 2026-04-21 | 25.30 | 25.34 | 25.25 | 25.28 | -0.046% | 20,791 | +0.752% | |
| 2026-04-20 | 25.31 | 25.33 | 25.25 | 25.29 | +0.086% | 18,149 | +0.705% | |
| 2026-04-17 | 25.22 | 25.34 | 25.20 | 25.27 | +0.517% | 23,160 | +0.791% | |
| 2026-04-16 | 25.20 | 25.22 | 25.13 | 25.14 | -0.119% | 13,956 | +1.313% | |
| 2026-04-15 | 25.19 | 25.23 | 25.06 | 25.17 | -1.564% | 26,603 | +1.192% | Div $0.492 |
| 2026-04-14 | 25.51 | 25.58 | 25.46 | 25.57 | +0.353% | 38,958 | -0.391% | |
| 2026-04-13 | 25.48 | 25.51 | 25.47 | 25.48 | -0.078% | 56,582 | -0.039% | |
| 2026-04-10 | 25.50 | 25.54 | 25.46 | 25.50 | +0.157% | 19,950 | -0.118% | |
| 2026-04-09 | 25.52 | 25.53 | 25.46 | 25.46 | 0.000% | 24,272 | +0.039% | |
| 2026-04-08 | 25.56 | 25.56 | 25.45 | 25.46 | +0.039% | 21,225 | +0.039% | |
| 2026-04-07 | 25.54 | 25.57 | 25.45 | 25.45 | -0.235% | 9,909 | +0.079% | |
| 2026-04-06 | 25.54 | 25.55 | 25.50 | 25.51 | -0.039% | 8,530 | -0.157% | |
| 2026-04-02 | 25.43 | 25.52 | 25.43 | 25.52 | +0.039% | 3,379 | -0.196% | |
| 2026-04-01 | 25.39 | 25.52 | 25.39 | 25.51 | +0.671% | 10,016 | -0.157% | |
| 2026-03-31 | 25.49 | 25.50 | 25.34 | 25.34 | -0.471% | 46,065 | +0.513% | |
| 2026-03-30 | 25.45 | 25.52 | 25.45 | 25.46 | -0.039% | 10,834 | +0.039% | |
| 2026-03-27 | 25.42 | 25.48 | 25.42 | 25.47 | +0.098% | 14,907 | 0.000% | |
| 2026-03-26 | 25.55 | 25.55 | 25.42 | 25.45 | -0.059% | 15,569 | +0.098% | |
| 2026-03-25 | 25.50 | 25.52 | 25.45 | 25.46 | -0.078% | 44,236 | +0.039% | |
| 2026-03-24 | 25.52 | 25.52 | 25.38 | 25.48 | 0.000% | 14,876 | -0.039% | |
| 2026-03-23 | 25.39 | 25.54 | 25.37 | 25.48 | 0.000% | 21,406 | -0.039% | |
| 2026-03-20 | 25.53 | 25.55 | 25.31 | 25.48 | +0.315% | 13,543 | -0.039% | |
| 2026-03-19 | 25.42 | 25.54 | 25.35 | 25.40 | -0.239% | 17,721 | +0.276% | |
| 2026-03-18 | 25.54 | 25.54 | 25.42 | 25.46 | +0.003% | 5,555 | +0.036% | |
| 2026-03-17 | 25.57 | 25.57 | 25.45 | 25.46 | +0.118% | 9,746 | +0.039% | |
| 2026-03-16 | 25.42 | 25.51 | 25.42 | 25.43 | -0.118% | 11,379 | +0.157% | |
| 2026-03-13 | 25.59 | 25.60 | 25.41 | 25.46 | +0.039% | 13,109 | +0.039% | |
| 2026-03-12 | 25.45 | 25.55 | 25.45 | 25.45 | -0.215% | 14,682 | +0.078% | |
| 2026-03-11 | 25.53 | 25.58 | 25.48 | 25.50 | +0.098% | 6,347 | -0.137% | |
| 2026-03-10 | 25.52 | 25.55 | 25.45 | 25.48 | +0.079% | 10,848 | -0.039% | |
| 2026-03-09 | 25.49 | 25.55 | 25.42 | 25.46 | -0.508% | 12,489 | +0.039% | |
| 2026-03-06 | 25.53 | 25.61 | 25.46 | 25.59 | +0.215% | 2,448 | -0.469% | |
| 2026-03-05 | 25.65 | 25.65 | 25.52 | 25.54 | -0.137% | 6,422 | -0.255% | |
| 2026-03-04 | 25.43 | 25.65 | 25.40 | 25.57 | +0.261% | 26,831 | -0.391% | |
| 2026-03-03 | 25.55 | 25.55 | 25.46 | 25.50 | -0.221% | 8,299 | -0.131% | |
| 2026-03-02 | 25.54 | 25.57 | 25.53 | 25.56 | -0.039% | 4,923 | -0.352% | |
| 2026-02-27 | 25.65 | 25.65 | 25.43 | 25.57 | -0.078% | 33,895 | -0.391% | |
| 2026-02-26 | 25.49 | 25.64 | 25.49 | 25.59 | +0.157% | 12,720 | -0.469% | |
| 2026-02-25 | 25.44 | 25.60 | 25.43 | 25.55 | +0.511% | 11,054 | -0.313% | |
| 2026-02-24 | 25.52 | 25.55 | 25.41 | 25.42 | -0.196% | 21,484 | +0.197% | |
| 2026-02-23 | 25.51 | 25.52 | 25.47 | 25.47 | -0.039% | 16,980 | 0.000% | |
| 2026-02-20 | 25.47 | 25.56 | 25.46 | 25.48 | +0.039% | 14,489 | -0.039% | |
| 2026-02-19 | 25.64 | 25.64 | 25.47 | 25.47 | -0.577% | 12,826 | 0.000% | |
| 2026-02-18 | 25.56 | 25.62 | 25.54 | 25.62 | +0.167% | 8,951 | -0.577% | |
| 2026-02-17 | 25.49 | 25.61 | 25.47 | 25.57 | +0.531% | 14,989 | -0.411% | |
| 2026-02-13 | 25.43 | 25.49 | 25.40 | 25.44 | +0.315% | 11,498 | +0.118% | |
| 2026-02-12 | 25.66 | 25.66 | 25.35 | 25.36 | -0.782% | 81,414 | +0.434% | |
| 2026-02-11 | 25.60 | 25.63 | 25.54 | 25.56 | +0.235% | 11,922 | -0.352% | |
| 2026-02-10 | 25.73 | 25.73 | 25.48 | 25.50 | -0.720% | 44,605 | -0.118% | |
| 2026-02-09 | 25.63 | 25.73 | 25.63 | 25.68 | +0.019% | 12,292 | -0.837% | |
| 2026-02-06 | 25.65 | 25.75 | 25.65 | 25.68 | +0.059% | 2,808 | -0.818% | |
| 2026-02-05 | 25.67 | 25.70 | 25.66 | 25.66 | -0.097% | 6,189 | -0.760% | |
| 2026-02-04 | 25.67 | 25.70 | 25.63 | 25.69 | -0.012% | 25,863 | -0.856% | |
| 2026-02-03 | 25.56 | 25.70 | 25.56 | 25.69 | +0.207% | 13,002 | -0.868% | |
| 2026-02-02 | 25.77 | 25.77 | 25.53 | 25.64 | +0.131% | 15,947 | -0.663% | |
| 2026-01-30 | 25.60 | 25.64 | 25.42 | 25.61 | +0.182% | 11,170 | -0.533% | |
| 2026-01-29 | 25.62 | 25.70 | 25.54 | 25.56 | -0.234% | 10,715 | -0.352% | |
| 2026-01-28 | 25.56 | 25.62 | 25.56 | 25.62 | +0.039% | 4,781 | -0.585% | |
| 2026-01-27 | 25.54 | 25.61 | 25.54 | 25.61 | +0.352% | 4,171 | -0.547% | |
| 2026-01-26 | 25.71 | 25.71 | 25.50 | 25.52 | -0.153% | 18,714 | -0.197% | |
| 2026-01-23 | 25.62 | 25.65 | 25.54 | 25.56 | +0.075% | 5,862 | -0.349% | |
| 2026-01-22 | 25.68 | 25.68 | 25.50 | 25.54 | +0.255% | 28,437 | -0.274% | |
| 2026-01-21 | 25.41 | 25.48 | 25.30 | 25.48 | +0.256% | 32,037 | -0.020% | |
| 2026-01-20 | 25.45 | 25.45 | 25.41 | 25.41 | -0.196% | 11,592 | +0.236% | |
| 2026-01-16 | 25.45 | 25.46 | 25.42 | 25.46 | +0.118% | 6,666 | +0.040% | |
| 2026-01-15 | 25.79 | 25.79 | 25.41 | 25.43 | -1.587% | 21,069 | +0.157% | |
| 2026-01-14 | 25.80 | 25.85 | 25.80 | 25.84 | -0.058% | 3,133 | -1.432% | |
| 2026-01-13 | 25.85 | 25.87 | 25.85 | 25.86 | +0.072% | 7,451 | -1.489% | |
| 2026-01-12 | 25.80 | 25.84 | 25.80 | 25.84 | +0.141% | 10,926 | -1.418% | |
| 2026-01-09 | 25.81 | 25.85 | 25.78 | 25.80 | +0.233% | 11,605 | -1.279% | |
| 2026-01-08 | 25.82 | 25.82 | 25.73 | 25.74 | -0.144% | 6,218 | -1.049% | |
| 2026-01-07 | 25.80 | 25.83 | 25.75 | 25.78 | +0.104% | 12,709 | -1.191% | |
| 2026-01-06 | 25.74 | 25.81 | 25.73 | 25.75 | -0.077% | 14,203 | -1.088% | |
| 2026-01-05 | 25.77 | 25.80 | 25.77 | 25.77 | +0.155% | 8,829 | -1.164% | |
| 2026-01-02 | 25.65 | 25.84 | 25.65 | 25.73 | +0.351% | 13,476 | -1.010% | |
| 2025-12-31 | 25.80 | 25.83 | 25.63 | 25.64 | -0.524% | 15,393 | -0.663% | |
| 2025-12-30 | 25.75 | 25.77 | 25.74 | 25.77 | +0.097% | 8,146 | -1.183% | |
| 2025-12-29 | 25.83 | 25.84 | 25.75 | 25.75 | -0.383% | 11,178 | -1.087% | |
| 2025-12-26 | 25.80 | 25.85 | 25.80 | 25.85 | -0.004% | 1,858 | -1.466% | |
| 2025-12-24 | 25.73 | 25.85 | 25.72 | 25.85 | +0.116% | 15,471 | -1.470% | |
| 2025-12-23 | 25.80 | 25.82 | 25.74 | 25.82 | +0.361% | 21,294 | -1.356% | |
| 2025-12-22 | 25.75 | 25.82 | 25.65 | 25.73 | -0.282% | 13,740 | -1.000% | |
| 2025-12-19 | 25.70 | 25.80 | 25.60 | 25.80 | 0.000% | 20,369 | -1.279% | |
| 2025-12-18 | 25.75 | 25.80 | 25.68 | 25.80 | +0.389% | 10,511 | -1.279% | |
| 2025-12-17 | 25.76 | 25.79 | 25.70 | 25.70 | -0.233% | 43,538 | -0.895% | |
| 2025-12-16 | 25.76 | 25.80 | 25.76 | 25.76 | -0.155% | 7,421 | -1.126% | |
| 2025-12-15 | 25.70 | 25.82 | 25.65 | 25.80 | +0.311% | 16,730 | -1.279% | |
| 2025-12-12 | 25.70 | 25.73 | 25.61 | 25.72 | -0.233% | 6,604 | -0.972% | |
| 2025-12-11 | 25.70 | 25.78 | 25.70 | 25.78 | +0.314% | 31,225 | -1.202% | |
| 2025-12-10 | 25.66 | 25.72 | 25.66 | 25.70 | +0.154% | 18,684 | -0.893% | |
| 2025-12-09 | 25.65 | 25.70 | 25.62 | 25.66 | 0.000% | 26,366 | -0.740% | |
| 2025-12-08 | 25.64 | 25.72 | 25.55 | 25.66 | +0.078% | 7,695 | -0.740% | |
| 2025-12-05 | 25.52 | 25.69 | 25.52 | 25.64 | +0.157% | 28,715 | -0.663% | |
| 2025-12-04 | 25.59 | 25.62 | 25.50 | 25.60 | -0.117% | 26,719 | -0.507% | |
| 2025-12-03 | 25.63 | 25.64 | 25.50 | 25.63 | -0.078% | 20,141 | -0.624% | |
| 2025-12-02 | 25.57 | 25.65 | 25.45 | 25.65 | +0.391% | 58,075 | -0.701% | |
| 2025-12-01 | 25.53 | 25.55 | 25.53 | 25.55 | 0.000% | 4,448 | -0.313% | |
| 2025-11-28 | 25.52 | 25.55 | 25.52 | 25.55 | 0.000% | 701 | -0.313% | |
| 2025-11-26 | 25.52 | 25.55 | 25.52 | 25.55 | +0.047% | 5,357 | -0.313% | |
| 2025-11-25 | 25.50 | 25.54 | 25.46 | 25.54 | +0.346% | 9,173 | -0.266% | |
| 2025-11-24 | 25.51 | 25.55 | 25.44 | 25.45 | +0.157% | 7,325 | +0.079% | |
| 2025-11-21 | 25.51 | 25.51 | 25.41 | 25.41 | -0.159% | 13,184 | +0.236% | |
| 2025-11-20 | 25.41 | 25.55 | 25.39 | 25.45 | -0.194% | 2,817 | +0.077% | |
| 2025-11-19 | 25.52 | 25.54 | 25.39 | 25.50 | -0.078% | 15,144 | -0.118% | |
| 2025-11-18 | 25.51 | 25.52 | 25.43 | 25.52 | +0.177% | 2,553 | -0.196% | |
| 2025-11-17 | 25.50 | 25.50 | 25.42 | 25.48 | -0.340% | 3,298 | -0.020% | |
| 2025-11-14 | 25.54 | 25.57 | 25.54 | 25.56 | +0.156% | 1,881 | -0.360% | |
| 2025-11-13 | 25.53 | 25.55 | 25.52 | 25.52 | -0.108% | 995 | -0.205% | |
| 2025-11-12 | 25.50 | 25.60 | 25.48 | 25.55 | +0.196% | 5,431 | -0.313% | |
| 2025-11-11 | 25.41 | 25.50 | 25.41 | 25.50 | +0.197% | 15,907 | -0.118% | |
| 2025-11-10 | 25.43 | 25.45 | 25.37 | 25.45 | +0.089% | 8,057 | +0.079% | |
| 2025-11-07 | 25.43 | 25.46 | 25.43 | 25.43 | +0.107% | 4,729 | +0.168% | |
| 2025-11-06 | 25.37 | 25.46 | 25.37 | 25.40 | +0.118% | 4,270 | +0.276% | |
| 2025-11-05 | 25.39 | 25.42 | 25.37 | 25.37 | -0.075% | 12,393 | +0.394% | |
| 2025-11-04 | 25.43 | 25.47 | 25.37 | 25.39 | -0.278% | 41,011 | +0.319% | |
| 2025-11-03 | 25.55 | 25.55 | 25.38 | 25.46 | -0.078% | 8,605 | +0.039% | |
| 2025-10-31 | 25.50 | 25.57 | 25.38 | 25.48 | -0.195% | 7,094 | -0.039% | |
| 2025-10-30 | 25.40 | 25.53 | 25.40 | 25.53 | +0.274% | 15,420 | -0.234% | |
| 2025-10-29 | 25.42 | 25.47 | 25.42 | 25.46 | +0.172% | 3,416 | +0.039% | |
| 2025-10-28 | 25.45 | 25.58 | 25.41 | 25.42 | +0.065% | 10,096 | +0.211% | |
| 2025-10-27 | 25.52 | 25.53 | 25.40 | 25.40 | -0.403% | 9,247 | +0.276% | |
| 2025-10-24 | 25.50 | 25.50 | 25.50 | 25.50 | +0.020% | 553 | -0.128% | |
| 2025-10-23 | 25.59 | 25.59 | 25.50 | 25.50 | +0.187% | 3,126 | -0.108% | |
| 2025-10-22 | 25.46 | 25.60 | 25.45 | 25.45 | +0.316% | 13,978 | +0.079% | |
| 2025-10-21 | 25.27 | 25.37 | 25.27 | 25.37 | +0.277% | 6,133 | +0.395% | |
| 2025-10-20 | 25.34 | 25.34 | 25.21 | 25.30 | -0.276% | 6,085 | +0.672% | |
| 2025-10-17 | 25.27 | 25.37 | 25.22 | 25.37 | +0.237% | 6,525 | +0.394% | |
| 2025-10-16 | 25.27 | 25.31 | 25.19 | 25.31 | +0.119% | 4,884 | +0.632% | |
| 2025-10-15 | 25.11 | 25.30 | 25.11 | 25.28 | -1.134% | 34,945 | +0.752% | |
| 2025-10-14 | 25.62 | 25.70 | 25.56 | 25.57 | -0.296% | 11,339 | -0.391% | |
| 2025-10-13 | 25.73 | 25.77 | 25.60 | 25.65 | -0.443% | 4,341 | -0.686% | |
| 2025-10-10 | 25.65 | 25.76 | 25.64 | 25.76 | +0.853% | 2,161 | -1.126% | |
| 2025-10-09 | 25.61 | 25.63 | 25.54 | 25.54 | -0.460% | 3,133 | -0.282% | |
| 2025-10-08 | 25.66 | 25.72 | 25.60 | 25.66 | -0.078% | 4,859 | -0.740% | |
| 2025-10-07 | 25.68 | 25.75 | 25.67 | 25.68 | 0.000% | 7,914 | -0.818% | |
| 2025-10-06 | 25.65 | 25.68 | 25.65 | 25.68 | +0.117% | 5,057 | -0.818% | |
| 2025-10-03 | 25.70 | 25.70 | 25.65 | 25.65 | -0.078% | 3,054 | -0.702% | |
| 2025-10-02 | 25.62 | 25.75 | 25.62 | 25.67 | +0.078% | 3,631 | -0.779% | |
| 2025-10-01 | 25.68 | 25.75 | 25.56 | 25.65 | +0.470% | 8,069 | -0.702% | |
| 2025-09-30 | 25.75 | 25.75 | 25.45 | 25.53 | -0.777% | 23,249 | -0.235% | |
| 2025-09-29 | 25.70 | 25.74 | 25.65 | 25.73 | +0.273% | 10,635 | -1.010% | |
| 2025-09-26 | 25.72 | 25.72 | 25.66 | 25.66 | -0.039% | 4,574 | -0.740% | |
| 2025-09-25 | 25.61 | 25.67 | 25.55 | 25.67 | +0.155% | 3,161 | -0.779% | |
| 2025-09-24 | 25.69 | 25.74 | 25.55 | 25.63 | +0.039% | 7,079 | -0.625% | |
| 2025-09-23 | 25.69 | 25.69 | 25.62 | 25.62 | -0.311% | 1,256 | -0.586% | |
| 2025-09-22 | 25.62 | 25.70 | 25.62 | 25.70 | +0.273% | 3,353 | -0.895% | |
| 2025-09-19 | 25.73 | 25.73 | 25.56 | 25.63 | -0.187% | 5,408 | -0.624% | |
| 2025-09-18 | 25.63 | 25.68 | 25.62 | 25.68 | +0.371% | 1,236 | -0.810% | |
| 2025-09-17 | 25.56 | 25.58 | 25.53 | 25.58 | +0.130% | 5,422 | -0.442% | |
| 2025-09-16 | 25.63 | 25.63 | 25.55 | 25.55 | -0.390% | 6,160 | -0.313% | |
| 2025-09-15 | 25.69 | 25.69 | 25.65 | 25.65 | +0.156% | 945 | -0.702% | |
| 2025-09-12 | 25.58 | 25.68 | 25.56 | 25.61 | 0.000% | 5,050 | -0.547% | |
| 2025-09-11 | 25.56 | 25.69 | 25.56 | 25.61 | +0.156% | 3,974 | -0.547% | |
| 2025-09-10 | 25.57 | 25.61 | 25.57 | 25.57 | -0.117% | 1,250 | -0.391% | |
| 2025-09-09 | 25.63 | 25.68 | 25.56 | 25.60 | +0.078% | 3,525 | -0.508% | |
| 2025-09-08 | 25.62 | 25.70 | 25.53 | 25.58 | -0.156% | 10,914 | -0.430% | |
| 2025-09-05 | 25.61 | 25.62 | 25.57 | 25.62 | +0.079% | 4,682 | -0.585% | |
| 2025-09-04 | 25.61 | 25.61 | 25.56 | 25.60 | +0.039% | 1,787 | -0.507% | |
| 2025-09-03 | 25.56 | 25.63 | 25.51 | 25.59 | +0.196% | 10,636 | -0.469% | |
| 2025-09-02 | 25.51 | 25.56 | 25.51 | 25.54 | -0.195% | 6,001 | -0.274% | |
| 2025-08-29 | 25.56 | 25.59 | 25.56 | 25.59 | -0.039% | 1,346 | -0.469% | |
| 2025-08-28 | 25.57 | 25.68 | 25.56 | 25.60 | +0.196% | 4,025 | -0.508% | |
| 2025-08-27 | 25.56 | 25.60 | 25.55 | 25.55 | -0.156% | 2,418 | -0.313% | |
| 2025-08-26 | 25.59 | 25.61 | 25.54 | 25.59 | +0.117% | 4,003 | -0.469% | |
| 2025-08-25 | 25.60 | 25.60 | 25.56 | 25.56 | 0.000% | 2,206 | -0.352% | |
| 2025-08-22 | 25.52 | 25.60 | 25.51 | 25.56 | +0.039% | 3,770 | -0.352% | |
| 2025-08-21 | 25.60 | 25.62 | 25.45 | 25.55 | -0.273% | 4,134 | -0.313% | |
| 2025-08-20 | 25.60 | 25.65 | 25.60 | 25.62 | +0.078% | 1,764 | -0.585% | |
| 2025-08-19 | 25.57 | 25.64 | 25.53 | 25.60 | +0.117% | 4,847 | -0.508% | |
| 2025-08-18 | 25.59 | 25.65 | 25.42 | 25.57 | -0.195% | 2,591 | -0.391% | |
| 2025-08-15 | 25.55 | 25.66 | 25.48 | 25.62 | +0.078% | 5,288 | -0.585% | |
| 2025-08-14 | 25.52 | 25.60 | 25.52 | 25.60 | +0.274% | 6,864 | -0.508% | |
| 2025-08-13 | 25.48 | 25.55 | 25.48 | 25.53 | +0.157% | 10,567 | -0.235% | |
| 2025-08-12 | 25.46 | 25.50 | 25.46 | 25.49 | +0.079% | 6,716 | -0.078% | |
| 2025-08-11 | 25.43 | 25.47 | 25.43 | 25.47 | 0.000% | 2,638 | 0.000% | |
| 2025-08-08 | 25.45 | 25.47 | 25.45 | 25.47 | +0.079% | 4,148 | 0.000% | |
| 2025-08-07 | 25.44 | 25.50 | 25.40 | 25.45 | +0.118% | 2,692 | +0.079% | |
| 2025-08-06 | 25.38 | 25.47 | 25.35 | 25.42 | +0.079% | 4,624 | +0.197% | |
| 2025-08-05 | 25.42 | 25.43 | 25.39 | 25.40 | +0.078% | 5,783 | +0.276% | |
| 2025-08-04 | 25.36 | 25.42 | 25.32 | 25.38 | +0.039% | 18,460 | +0.355% | |
| 2025-08-01 | 25.32 | 25.37 | 25.32 | 25.37 | +0.277% | 5,926 | +0.394% | |
| 2025-07-31 | 25.30 | 25.35 | 25.25 | 25.30 | +0.072% | 5,135 | +0.672% | |
| 2025-07-30 | 25.30 | 25.30 | 25.25 | 25.28 | +0.007% | 3,249 | +0.745% | |
| 2025-07-29 | 25.23 | 25.34 | 25.23 | 25.28 | 0.000% | 2,603 | +0.752% | |
| 2025-07-28 | 25.30 | 25.30 | 25.24 | 25.28 | +0.040% | 6,077 | +0.752% | |
| 2025-07-25 | 25.16 | 25.32 | 25.16 | 25.27 | +0.157% | 4,112 | +0.791% | |
| 2025-07-24 | 25.23 | 25.29 | 25.22 | 25.23 | -0.078% | 5,016 | +0.950% | |
| 2025-07-23 | 25.29 | 25.29 | 25.22 | 25.25 | +0.111% | 3,214 | +0.871% | |
| 2025-07-22 | 25.32 | 25.32 | 25.22 | 25.22 | +0.048% | 9,572 | +0.983% | |
| 2025-07-21 | 25.26 | 25.27 | 25.18 | 25.21 | -0.119% | 20,217 | +1.031% | |
| 2025-07-18 | 25.27 | 25.28 | 25.24 | 25.24 | +0.040% | 7,589 | +0.911% | |
| 2025-07-17 | 25.23 | 25.28 | 25.21 | 25.23 | +0.159% | 14,003 | +0.951% | |
| 2025-07-16 | 25.15 | 25.29 | 25.15 | 25.19 | +0.159% | 7,000 | +1.112% | |
| 2025-07-15 | 25.14 | 25.20 | 25.10 | 25.15 | -1.450% | 19,023 | +1.272% | |
| 2025-07-14 | 25.52 | 25.52 | 25.47 | 25.52 | +0.236% | 12,208 | -0.196% | |
| 2025-07-11 | 25.48 | 25.54 | 25.46 | 25.46 | 0.000% | 21,968 | +0.039% | |
| 2025-07-10 | 25.48 | 25.51 | 25.46 | 25.46 | -0.078% | 9,952 | +0.039% | |
| 2025-07-09 | 25.45 | 25.50 | 25.45 | 25.48 | +0.149% | 9,247 | -0.039% | |
| 2025-07-08 | 25.44 | 25.47 | 25.36 | 25.44 | +0.087% | 16,435 | +0.110% | |
| 2025-07-07 | 25.42 | 25.49 | 25.40 | 25.42 | -0.118% | 20,485 | +0.197% | |
| 2025-07-03 | 25.41 | 25.48 | 25.40 | 25.45 | +0.197% | 4,332 | +0.079% | |
| 2025-07-02 | 25.39 | 25.45 | 25.31 | 25.40 | +0.039% | 19,462 | +0.276% | |
| 2025-07-01 | 25.37 | 25.44 | 25.30 | 25.39 | +0.754% | 13,760 | +0.315% | |
| 2025-06-30 | 25.44 | 25.45 | 25.20 | 25.20 | -0.898% | 54,408 | +1.071% | |
| 2025-06-27 | 25.37 | 25.45 | 25.37 | 25.43 | +0.033% | 2,538 | +0.164% | |
| 2025-06-26 | 25.42 | 25.44 | 25.38 | 25.42 | +0.237% | 5,397 | +0.197% | |
| 2025-06-25 | 25.38 | 25.44 | 25.36 | 25.36 | 0.000% | 5,871 | +0.434% | |
| 2025-06-24 | 25.39 | 25.40 | 25.36 | 25.36 | -0.039% | 9,220 | +0.434% | |
| 2025-06-23 | 25.31 | 25.42 | 25.31 | 25.37 | -0.039% | 5,194 | +0.394% | |
| 2025-06-20 | 25.38 | 25.40 | 25.30 | 25.38 | +0.118% | 17,413 | +0.355% | |
| 2025-06-18 | 25.32 | 25.40 | 25.32 | 25.35 | +0.317% | 25,907 | +0.473% | |
| 2025-06-17 | 25.29 | 25.33 | 25.27 | 25.27 | +0.119% | 2,982 | +0.791% | |
| 2025-06-16 | 25.28 | 25.30 | 25.22 | 25.24 | -0.119% | 6,769 | +0.911% | |
| 2025-06-13 | 25.25 | 25.38 | 25.18 | 25.27 | +0.079% | 12,137 | +0.791% | |
| 2025-06-12 | 25.32 | 25.33 | 25.21 | 25.25 | -0.237% | 16,158 | +0.871% | |
| 2025-06-11 | 25.31 | 25.33 | 25.25 | 25.31 | -0.039% | 7,047 | +0.632% | |
| 2025-06-10 | 25.28 | 25.33 | 25.26 | 25.32 | +0.119% | 8,099 | +0.592% | |
| 2025-06-09 | 25.22 | 25.29 | 25.16 | 25.29 | +0.238% | 7,074 | +0.712% | |
| 2025-06-06 | 25.26 | 25.29 | 25.22 | 25.23 | 0.000% | 5,245 | +0.951% | |
| 2025-06-05 | 25.25 | 25.26 | 25.23 | 25.23 | 0.000% | 7,212 | +0.951% | |
| 2025-06-04 | 25.21 | 25.28 | 25.15 | 25.23 | +0.318% | 9,993 | +0.951% | |
| 2025-06-03 | 25.20 | 25.21 | 25.15 | 25.15 | 0.000% | 15,273 | +1.272% | |
| 2025-06-02 | 25.11 | 25.21 | 25.10 | 25.15 | +0.359% | 10,563 | +1.272% | |
| 2025-05-30 | 25.22 | 25.25 | 25.06 | 25.06 | -0.516% | 39,471 | +1.636% | |
| 2025-05-29 | 25.20 | 25.26 | 25.09 | 25.19 | -0.119% | 20,905 | +1.112% | |
| 2025-05-28 | 25.22 | 25.26 | 25.22 | 25.22 | +0.040% | 9,913 | +0.991% | |
| 2025-05-27 | 25.29 | 25.29 | 25.20 | 25.21 | -0.158% | 12,995 | +1.031% | |
| 2025-05-23 | 25.25 | 25.30 | 25.20 | 25.25 | +0.159% | 6,862 | +0.871% | |
| 2025-05-22 | 25.25 | 25.29 | 25.20 | 25.21 | -0.158% | 10,066 | +1.031% | |
| 2025-05-21 | 25.33 | 25.35 | 25.20 | 25.25 | -0.237% | 10,059 | +0.871% | |
| 2025-05-20 | 25.35 | 25.40 | 25.25 | 25.31 | -0.039% | 7,188 | +0.632% | |
| 2025-05-19 | 25.30 | 25.40 | 25.20 | 25.32 | +0.516% | 25,813 | +0.592% | |
| 2025-05-16 | 25.20 | 25.32 | 25.18 | 25.19 | -0.040% | 11,685 | +1.112% | |
| 2025-05-15 | 25.31 | 25.34 | 25.20 | 25.20 | -0.238% | 13,522 | +1.071% | |
| 2025-05-14 | 25.26 | 25.29 | 25.25 | 25.26 | -0.259% | 8,155 | +0.831% | |
| 2025-05-13 | 25.22 | 25.34 | 25.20 | 25.33 | +0.220% | 10,105 | +0.570% | |
| 2025-05-12 | 25.16 | 25.29 | 25.15 | 25.27 | +0.397% | 5,270 | +0.791% | |
| 2025-05-09 | 25.15 | 25.27 | 25.15 | 25.17 | +0.239% | 4,798 | +1.192% | |
| 2025-05-08 | 25.30 | 25.30 | 25.08 | 25.11 | -0.594% | 8,537 | +1.434% | |
| 2025-05-07 | 25.28 | 25.30 | 25.25 | 25.26 | -0.040% | 3,372 | +0.831% | |
| 2025-05-06 | 25.20 | 25.28 | 25.20 | 25.27 | +0.238% | 8,179 | +0.791% | |
| 2025-05-05 | 25.21 | 25.24 | 25.14 | 25.21 | +0.239% | 8,550 | +1.031% | |
| 2025-05-02 | 25.27 | 25.27 | 25.14 | 25.15 | -0.159% | 2,140 | +1.272% | |
| 2025-05-01 | 25.13 | 25.21 | 25.12 | 25.19 | +0.119% | 3,385 | +1.112% | |
| 2025-04-30 | 25.06 | 25.24 | 25.05 | 25.16 | +0.239% | 22,570 | +1.232% | |
| 2025-04-29 | 25.09 | 25.27 | 25.06 | 25.10 | +0.040% | 11,078 | +1.474% | |
| 2025-04-28 | 25.01 | 25.10 | 25.01 | 25.09 | +0.360% | 17,296 | +1.515% | |
| 2025-04-25 | 25.00 | 25.01 | 24.98 | 25.00 | 0.000% | 12,914 | +1.880% | |
| 2025-04-24 | 25.01 | 25.01 | 24.94 | 25.00 | +0.120% | 10,230 | +1.880% | |
| 2025-04-23 | 24.88 | 24.99 | 24.88 | 24.97 | +0.362% | 19,417 | +2.002% | |
| 2025-04-22 | 25.05 | 25.05 | 24.80 | 24.88 | -0.520% | 23,028 | +2.371% | |
| 2025-04-21 | 25.01 | 25.02 | 24.85 | 25.01 | +0.120% | 23,748 | +1.839% | |
| 2025-04-17 | 24.92 | 25.00 | 24.91 | 24.98 | +0.120% | 33,037 | +1.962% | |
| 2025-04-16 | 24.87 | 24.96 | 24.60 | 24.95 | +0.443% | 25,542 | +2.084% | |
| 2025-04-15 | 24.86 | 24.88 | 24.71 | 24.84 | -1.350% | 45,012 | +2.536% | Div $0.492 |
| 2025-04-14 | 25.12 | 25.23 | 25.00 | 25.18 | 0.000% | 27,026 | +1.152% |