GAINZ
Gladstone Investment Corporation 4.875% Notes due 2028
stockNASDAQ
At CloseOct 2, 2026
24.10USD-0.454%(-0.11)155
GAINZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.45 | 24.45 | 24.05 | 24.10 | -0.454% | 3,376 | 0.000% | |
| 2026-10-01 | 24.15 | 24.23 | 24.15 | 24.21 | -0.738% | 1,430 | -0.454% | |
| 2026-09-30 | 24.20 | 24.39 | 24.00 | 24.39 | +0.910% | 11,132 | -1.189% | |
| 2026-09-29 | 24.20 | 24.20 | 24.05 | 24.17 | -0.206% | 5,992 | -0.290% | |
| 2026-09-28 | 24.29 | 24.29 | 24.20 | 24.22 | -0.272% | 4,563 | -0.495% | |
| 2026-09-25 | 24.29 | 24.29 | 24.29 | 24.29 | 0.000% | 1,224 | -0.766% | |
| 2026-09-24 | 24.47 | 24.47 | 24.19 | 24.29 | +0.376% | 8,520 | -0.766% | |
| 2026-09-23 | 24.28 | 24.29 | 24.18 | 24.20 | -0.165% | 22,812 | -0.393% | |
| 2026-09-22 | 24.16 | 24.29 | 24.16 | 24.23 | +0.269% | 7,893 | -0.557% | |
| 2026-09-21 | 24.16 | 24.26 | 24.08 | 24.17 | +0.624% | 5,095 | -0.290% | |
| 2026-09-18 | 24.13 | 24.26 | 24.01 | 24.02 | -0.456% | 2,406 | +0.333% | |
| 2026-09-16 | 24.15 | 24.15 | 24.13 | 24.13 | -0.289% | 412 | -0.124% | |
| 2026-09-15 | 24.16 | 24.20 | 24.16 | 24.20 | +0.103% | 1,915 | -0.413% | |
| 2026-09-14 | 24.20 | 24.20 | 24.10 | 24.18 | -0.083% | 1,964 | -0.310% | |
| 2026-09-11 | 24.20 | 24.25 | 24.20 | 24.20 | -0.473% | 1,443 | -0.393% | |
| 2026-09-10 | 24.27 | 24.31 | 24.27 | 24.31 | +0.663% | 3,177 | -0.864% | |
| 2026-09-09 | 24.28 | 24.28 | 24.15 | 24.15 | -0.412% | 737 | -0.207% | |
| 2026-09-04 | 24.26 | 24.26 | 24.25 | 24.25 | -0.082% | 836 | -0.619% | |
| 2026-09-02 | 24.20 | 24.27 | 24.20 | 24.27 | +0.455% | 1,718 | -0.700% | |
| 2026-09-01 | 24.20 | 24.31 | 24.16 | 24.16 | -0.041% | 3,823 | -0.248% | |
| 2026-08-31 | 24.14 | 24.25 | 24.13 | 24.17 | -0.535% | 679,882 | -0.290% | |
| 2026-08-28 | 24.30 | 24.30 | 24.30 | 24.30 | -0.074% | 257 | -0.823% | |
| 2026-08-27 | 24.32 | 24.32 | 24.32 | 24.32 | +0.446% | 1,364 | -0.896% | |
| 2026-08-26 | 24.32 | 24.32 | 24.20 | 24.21 | +0.041% | 6,890 | -0.454% | |
| 2026-08-25 | 24.29 | 24.29 | 24.19 | 24.20 | -0.041% | 2,085 | -0.413% | |
| 2026-08-21 | 24.34 | 24.34 | 24.21 | 24.21 | +0.041% | 3,906 | -0.454% | |
| 2026-08-20 | 24.20 | 24.20 | 24.20 | 24.20 | +0.083% | 249 | -0.413% | |
| 2026-08-19 | 24.18 | 24.20 | 24.10 | 24.18 | -0.006% | 5,968 | -0.331% | |
| 2026-08-18 | 24.16 | 24.23 | 24.07 | 24.18 | -0.035% | 2,313 | -0.337% | |
| 2026-08-17 | 24.22 | 24.22 | 24.09 | 24.19 | +0.207% | 5,098 | -0.372% | |
| 2026-08-14 | 24.14 | 24.14 | 24.14 | 24.14 | +0.062% | 139 | -0.166% | |
| 2026-08-13 | 24.20 | 24.20 | 24.13 | 24.13 | -0.310% | 719 | -0.104% | |
| 2026-08-12 | 24.04 | 24.21 | 24.04 | 24.20 | +0.083% | 13,138 | -0.413% | |
| 2026-08-11 | 24.29 | 24.29 | 24.18 | 24.18 | -0.902% | 935 | -0.331% | |
| 2026-08-10 | 24.50 | 24.50 | 24.40 | 24.40 | +0.619% | 1,091 | -1.230% | |
| 2026-08-07 | 24.20 | 24.26 | 24.20 | 24.25 | +0.414% | 3,917 | -0.619% | |
| 2026-08-06 | 24.15 | 24.15 | 24.15 | 24.15 | -0.207% | 662 | -0.207% | |
| 2026-08-05 | 24.16 | 24.22 | 24.16 | 24.20 | +0.770% | 44,509 | -0.413% | |
| 2026-08-04 | 24.07 | 24.07 | 23.95 | 24.02 | +0.021% | 81,537 | +0.354% | |
| 2026-08-03 | 24.10 | 24.10 | 24.01 | 24.01 | -0.785% | 2,508 | +0.375% | |
| 2026-07-31 | 23.99 | 24.20 | 23.95 | 24.20 | +1.128% | 9,199 | -0.413% | |
| 2026-07-30 | 23.94 | 23.94 | 23.89 | 23.93 | -0.042% | 1,629 | +0.710% | |
| 2026-07-29 | 23.94 | 23.94 | 23.93 | 23.94 | -0.010% | 2,493 | +0.668% | |
| 2026-07-28 | 23.94 | 23.94 | 23.94 | 23.94 | +0.005% | 1,067 | +0.659% | |
| 2026-07-27 | 23.94 | 23.94 | 23.94 | 23.94 | +0.130% | 573 | +0.663% | |
| 2026-07-24 | 23.97 | 23.97 | 23.91 | 23.91 | +0.084% | 569 | +0.795% | |
| 2026-07-23 | 23.88 | 23.91 | 23.88 | 23.89 | -0.215% | 1,114 | +0.879% | |
| 2026-07-21 | 23.93 | 23.97 | 23.93 | 23.94 | +0.048% | 3,896 | +0.662% | |
| 2026-07-20 | 23.93 | 23.97 | 23.93 | 23.93 | -0.084% | 2,560 | +0.710% | |
| 2026-07-17 | 23.92 | 23.97 | 23.92 | 23.95 | +0.209% | 4,039 | +0.626% | |
| 2026-07-16 | 23.98 | 24.04 | 23.90 | 23.90 | -0.292% | 11,061 | +0.837% | |
| 2026-07-15 | 23.96 | 23.97 | 23.92 | 23.97 | -0.581% | 3,860 | +0.542% | |
| 2026-07-14 | 24.08 | 24.15 | 24.05 | 24.11 | +0.125% | 7,670 | -0.041% | |
| 2026-07-13 | 24.00 | 24.08 | 24.00 | 24.08 | +0.229% | 3,653 | +0.083% | |
| 2026-07-10 | 24.00 | 24.02 | 24.00 | 24.02 | +0.360% | 3,497 | +0.312% | |
| 2026-07-09 | 23.95 | 23.95 | 23.93 | 23.94 | +0.037% | 14,216 | +0.673% | |
| 2026-07-08 | 23.98 | 24.05 | 23.92 | 23.93 | +0.042% | 7,286 | +0.710% | |
| 2026-07-07 | 23.95 | 24.00 | 23.92 | 23.92 | -0.021% | 7,940 | +0.753% | |
| 2026-07-06 | 23.95 | 23.95 | 23.86 | 23.93 | +0.272% | 6,260 | +0.731% | |
| 2026-07-02 | 23.94 | 23.94 | 23.86 | 23.86 | -0.334% | 1,794 | +1.006% | |
| 2026-07-01 | 23.85 | 23.95 | 23.85 | 23.94 | +0.631% | 3,850 | +0.668% | |
| 2026-06-30 | 23.97 | 23.98 | 23.72 | 23.79 | -0.751% | 26,783 | +1.303% | |
| 2026-06-29 | 23.96 | 23.97 | 23.96 | 23.97 | +0.104% | 953 | +0.542% | |
| 2026-06-26 | 23.97 | 23.97 | 23.89 | 23.95 | -0.104% | 2,049 | +0.647% | |
| 2026-06-25 | 23.95 | 23.97 | 23.95 | 23.97 | +0.251% | 1,114 | +0.542% | |
| 2026-06-24 | 23.95 | 23.95 | 23.91 | 23.91 | +0.042% | 1,106 | +0.795% | |
| 2026-06-23 | 23.91 | 23.91 | 23.84 | 23.90 | +0.210% | 14,475 | +0.837% | |
| 2026-06-22 | 23.91 | 23.95 | 23.84 | 23.85 | +0.126% | 13,029 | +1.049% | |
| 2026-06-18 | 24.04 | 24.05 | 23.82 | 23.82 | -0.584% | 5,057 | +1.175% | |
| 2026-06-17 | 23.96 | 23.96 | 23.96 | 23.96 | -0.010% | 610 | +0.584% | |
| 2026-06-16 | 23.96 | 23.96 | 23.96 | 23.96 | -0.157% | 1,324 | +0.574% | |
| 2026-06-15 | 24.04 | 24.04 | 24.00 | 24.00 | -0.168% | 2,093 | +0.417% | |
| 2026-06-12 | 24.04 | 24.04 | 24.04 | 24.04 | +0.162% | 562 | +0.247% | |
| 2026-06-10 | 23.94 | 24.00 | 23.94 | 24.00 | -0.125% | 2,900 | +0.410% | |
| 2026-06-08 | 24.02 | 24.12 | 24.02 | 24.03 | +0.133% | 2,192 | +0.284% | |
| 2026-06-05 | 24.06 | 24.11 | 23.90 | 24.00 | -0.513% | 3,795 | +0.417% | |
| 2026-06-04 | 24.19 | 24.19 | 24.06 | 24.12 | +0.099% | 1,763 | -0.099% | |
| 2026-06-03 | 24.12 | 24.12 | 24.02 | 24.10 | +0.250% | 1,329 | 0.000% | |
| 2026-06-02 | 24.15 | 24.15 | 24.03 | 24.04 | -0.332% | 1,848 | +0.250% | |
| 2026-06-01 | 24.15 | 24.15 | 24.12 | 24.12 | +0.668% | 1,474 | -0.083% | |
| 2026-05-29 | 24.22 | 24.25 | 23.96 | 23.96 | -1.012% | 9,601 | +0.584% | |
| 2026-05-28 | 24.16 | 24.20 | 24.16 | 24.20 | +0.166% | 1,483 | -0.434% | |
| 2026-05-27 | 24.18 | 24.19 | 24.16 | 24.16 | -0.100% | 1,292 | -0.269% | |
| 2026-05-26 | 24.15 | 24.20 | 24.14 | 24.19 | +0.162% | 3,918 | -0.369% | |
| 2026-05-22 | 24.18 | 24.18 | 24.15 | 24.15 | -0.007% | 953 | -0.207% | |
| 2026-05-21 | 24.14 | 24.19 | 24.14 | 24.15 | -0.158% | 1,706 | -0.214% | |
| 2026-05-20 | 24.14 | 24.19 | 24.13 | 24.19 | +0.373% | 2,217 | -0.372% | |
| 2026-05-19 | 24.12 | 24.12 | 24.05 | 24.10 | -0.132% | 2,395 | 0.000% | |
| 2026-05-18 | 24.18 | 24.18 | 24.13 | 24.13 | -0.199% | 528 | -0.132% | |
| 2026-05-15 | 24.10 | 24.18 | 24.10 | 24.18 | -0.041% | 446 | -0.331% | |
| 2026-05-14 | 24.10 | 24.19 | 24.07 | 24.19 | +0.373% | 1,120 | -0.372% | |
| 2026-05-13 | 24.16 | 24.18 | 24.07 | 24.10 | -0.619% | 16,342 | 0.000% | |
| 2026-05-12 | 24.23 | 24.25 | 24.23 | 24.25 | +0.373% | 5,121 | -0.619% | |
| 2026-05-11 | 24.17 | 24.17 | 24.16 | 24.16 | -0.535% | 4,262 | -0.248% | |
| 2026-05-08 | 24.20 | 24.29 | 24.20 | 24.29 | +0.705% | 1,282 | -0.782% | |
| 2026-05-07 | 24.23 | 24.25 | 24.12 | 24.12 | +0.041% | 7,266 | -0.083% | |
| 2026-05-05 | 24.07 | 24.25 | 24.07 | 24.11 | +0.125% | 8,014 | -0.041% | |
| 2026-05-04 | 24.05 | 24.20 | 24.05 | 24.08 | -0.373% | 2,715 | +0.083% | |
| 2026-05-01 | 24.18 | 24.18 | 24.17 | 24.17 | +0.249% | 2,102 | -0.290% | |
| 2026-04-30 | 24.05 | 24.18 | 24.05 | 24.11 | -0.068% | 4,216 | -0.041% | |
| 2026-04-28 | 24.13 | 24.13 | 24.13 | 24.13 | +0.071% | 793 | -0.110% | |
| 2026-04-27 | 24.11 | 24.11 | 24.11 | 24.11 | -0.044% | 275 | -0.039% | |
| 2026-04-24 | 24.14 | 24.14 | 24.12 | 24.12 | -0.124% | 4,509 | -0.083% | |
| 2026-04-23 | 23.99 | 24.18 | 23.99 | 24.15 | +0.332% | 12,205 | -0.207% | |
| 2026-04-22 | 24.07 | 24.07 | 24.07 | 24.07 | -0.000% | 228 | +0.125% | |
| 2026-04-21 | 23.94 | 24.08 | 23.88 | 24.07 | +0.543% | 11,195 | +0.124% | |
| 2026-04-20 | 23.96 | 23.96 | 23.91 | 23.94 | -0.125% | 1,596 | +0.668% | |
| 2026-04-17 | 23.97 | 23.97 | 23.97 | 23.97 | 0.000% | 1,010 | +0.542% | |
| 2026-04-16 | 24.01 | 24.01 | 23.97 | 23.97 | +0.272% | 1,360 | +0.542% | |
| 2026-04-15 | 24.01 | 24.01 | 23.82 | 23.91 | -1.096% | 5,934 | +0.816% | Div $0.305 |
| 2026-04-14 | 24.03 | 24.18 | 24.02 | 24.17 | +0.708% | 10,185 | -0.290% | |
| 2026-04-13 | 23.97 | 24.03 | 23.97 | 24.00 | 0.000% | 7,457 | +0.417% | |
| 2026-04-10 | 24.03 | 24.03 | 24.00 | 24.00 | 0.000% | 654 | +0.417% | |
| 2026-04-09 | 24.03 | 24.05 | 24.00 | 24.00 | -0.087% | 3,312 | +0.417% | |
| 2026-04-08 | 24.06 | 24.06 | 24.00 | 24.02 | -0.080% | 3,214 | +0.330% | |
| 2026-04-07 | 23.97 | 24.05 | 23.97 | 24.04 | +0.250% | 7,214 | +0.250% | |
| 2026-04-06 | 23.98 | 23.98 | 23.98 | 23.98 | -0.250% | 796 | +0.500% | |
| 2026-04-02 | 24.01 | 24.04 | 24.01 | 24.04 | +0.166% | 1,121 | +0.250% | |
| 2026-04-01 | 23.82 | 24.02 | 23.82 | 24.00 | +1.053% | 8,206 | +0.416% | |
| 2026-03-31 | 24.05 | 24.06 | 23.75 | 23.75 | -1.022% | 45,537 | +1.474% | |
| 2026-03-30 | 24.00 | 24.00 | 24.00 | 24.00 | -0.186% | 691 | +0.436% | |
| 2026-03-27 | 24.05 | 24.05 | 24.04 | 24.04 | +0.377% | 660 | +0.250% | |
| 2026-03-26 | 24.03 | 24.03 | 23.95 | 23.95 | -0.271% | 1,482 | +0.627% | |
| 2026-03-25 | 24.02 | 24.02 | 24.02 | 24.02 | +0.397% | 962 | +0.354% | |
| 2026-03-24 | 23.92 | 23.92 | 23.92 | 23.92 | 0.000% | 267 | +0.753% | |
| 2026-03-23 | 23.86 | 23.93 | 23.86 | 23.92 | +0.084% | 4,615 | +0.753% | |
| 2026-03-20 | 23.91 | 23.91 | 23.90 | 23.90 | -0.520% | 2,528 | +0.837% | |
| 2026-03-19 | 24.03 | 24.10 | 24.02 | 24.02 | -0.270% | 1,752 | +0.312% | |
| 2026-03-18 | 24.09 | 24.10 | 24.09 | 24.09 | +0.585% | 1,690 | +0.042% | |
| 2026-03-17 | 24.06 | 24.06 | 23.95 | 23.95 | +0.125% | 622 | +0.626% | |
| 2026-03-16 | 24.16 | 24.20 | 23.92 | 23.92 | -0.993% | 7,432 | +0.753% | |
| 2026-03-13 | 24.11 | 24.16 | 24.09 | 24.16 | +0.290% | 4,510 | -0.248% | |
| 2026-03-11 | 24.13 | 24.15 | 24.04 | 24.09 | -0.041% | 4,377 | +0.042% | |
| 2026-03-10 | 23.98 | 24.10 | 23.98 | 24.10 | +0.731% | 4,127 | 0.000% | |
| 2026-03-09 | 24.00 | 24.00 | 23.93 | 23.93 | -0.271% | 1,970 | +0.731% | |
| 2026-03-06 | 24.00 | 24.13 | 23.99 | 23.99 | -0.083% | 3,042 | +0.459% | |
| 2026-03-05 | 24.15 | 24.30 | 24.00 | 24.01 | -0.373% | 5,464 | +0.375% | |
| 2026-03-04 | 24.15 | 24.15 | 24.10 | 24.10 | 0.000% | 885 | 0.000% | |
| 2026-03-03 | 24.10 | 24.13 | 24.08 | 24.10 | -0.041% | 6,465 | 0.000% | |
| 2026-03-02 | 24.13 | 24.14 | 23.98 | 24.11 | +0.041% | 2,055 | -0.041% | |
| 2026-02-27 | 24.00 | 24.10 | 24.00 | 24.10 | -0.151% | 3,374 | 0.000% | |
| 2026-02-26 | 24.00 | 24.14 | 24.00 | 24.14 | +0.360% | 2,577 | -0.151% | |
| 2026-02-25 | 24.05 | 24.05 | 24.05 | 24.05 | 0.000% | 630 | +0.208% | |
| 2026-02-24 | 24.09 | 24.09 | 24.05 | 24.05 | -0.104% | 1,285 | +0.208% | |
| 2026-02-23 | 24.07 | 24.07 | 24.07 | 24.07 | -0.104% | 2,314 | +0.104% | |
| 2026-02-20 | 24.08 | 24.11 | 24.08 | 24.10 | +0.062% | 4,068 | 0.000% | |
| 2026-02-19 | 24.09 | 24.10 | 24.05 | 24.09 | -0.104% | 2,132 | +0.062% | |
| 2026-02-18 | 24.12 | 24.14 | 24.10 | 24.11 | +0.249% | 8,105 | -0.041% | |
| 2026-02-17 | 24.10 | 24.13 | 24.05 | 24.05 | -0.114% | 28,274 | +0.208% | |
| 2026-02-13 | 24.10 | 24.10 | 24.08 | 24.08 | +0.010% | 489 | +0.094% | |
| 2026-02-12 | 24.10 | 24.10 | 24.05 | 24.07 | +0.104% | 2,365 | +0.104% | |
| 2026-02-11 | 24.08 | 24.08 | 24.03 | 24.05 | -0.249% | 1,617 | +0.208% | |
| 2026-02-10 | 24.00 | 24.15 | 23.90 | 24.11 | +0.249% | 9,251 | -0.041% | |
| 2026-02-09 | 24.00 | 24.05 | 24.00 | 24.05 | +0.187% | 7,051 | +0.208% | |
| 2026-02-06 | 24.00 | 24.00 | 24.00 | 24.00 | -0.187% | 154 | +0.396% | |
| 2026-02-05 | 23.83 | 24.05 | 23.80 | 24.05 | +0.437% | 10,476 | +0.208% | |
| 2026-02-04 | 23.95 | 24.00 | 23.94 | 23.95 | -0.063% | 4,692 | +0.646% | |
| 2026-02-03 | 23.97 | 24.00 | 23.93 | 23.96 | -0.166% | 8,310 | +0.583% | |
| 2026-02-02 | 23.96 | 24.04 | 23.96 | 24.00 | +0.021% | 6,660 | +0.416% | |
| 2026-01-30 | 23.95 | 24.00 | 23.95 | 24.00 | +0.188% | 513 | +0.438% | |
| 2026-01-29 | 23.95 | 24.03 | 23.95 | 23.95 | -0.097% | 4,299 | +0.626% | |
| 2026-01-28 | 23.95 | 24.00 | 23.95 | 23.97 | -0.216% | 3,085 | +0.529% | |
| 2026-01-27 | 24.02 | 24.03 | 24.02 | 24.03 | +0.314% | 559 | +0.311% | |
| 2026-01-26 | 24.03 | 24.03 | 23.95 | 23.95 | +0.125% | 5,410 | +0.626% | |
| 2026-01-23 | 23.96 | 24.04 | 23.91 | 23.92 | -0.396% | 10,673 | +0.752% | |
| 2026-01-22 | 24.05 | 24.05 | 23.93 | 24.02 | +0.273% | 11,874 | +0.353% | |
| 2026-01-21 | 24.06 | 24.06 | 23.95 | 23.95 | -0.208% | 12,367 | +0.626% | |
| 2026-01-20 | 24.00 | 24.08 | 23.93 | 24.00 | +0.209% | 9,186 | +0.417% | |
| 2026-01-16 | 24.00 | 24.00 | 23.95 | 23.95 | -0.188% | 3,932 | +0.626% | |
| 2026-01-15 | 24.15 | 24.15 | 23.90 | 24.00 | -0.765% | 23,336 | +0.438% | |
| 2026-01-14 | 24.21 | 24.25 | 24.18 | 24.18 | -0.103% | 9,932 | -0.331% | |
| 2026-01-13 | 24.20 | 24.23 | 24.20 | 24.20 | +0.145% | 2,312 | -0.434% | |
| 2026-01-12 | 24.08 | 24.18 | 24.08 | 24.17 | +0.374% | 10,660 | -0.290% | |
| 2026-01-09 | 23.90 | 24.08 | 23.90 | 24.08 | +0.880% | 11,898 | +0.083% | |
| 2026-01-08 | 23.92 | 23.99 | 23.87 | 23.87 | -0.396% | 1,616 | +0.964% | |
| 2026-01-07 | 23.90 | 24.00 | 23.90 | 23.96 | +0.063% | 1,514 | +0.563% | |
| 2026-01-06 | 23.92 | 23.98 | 23.92 | 23.95 | +0.322% | 2,445 | +0.626% | |
| 2026-01-05 | 23.97 | 24.06 | 23.87 | 23.87 | -0.528% | 8,370 | +0.950% | |
| 2026-01-02 | 23.86 | 24.07 | 23.86 | 24.00 | +0.587% | 3,260 | +0.417% | |
| 2025-12-31 | 23.94 | 24.05 | 23.81 | 23.86 | -0.955% | 16,244 | +1.006% | |
| 2025-12-30 | 24.02 | 24.09 | 23.98 | 24.09 | +0.291% | 8,342 | +0.042% | |
| 2025-12-29 | 24.05 | 24.07 | 23.90 | 24.02 | +0.502% | 5,669 | +0.333% | |
| 2025-12-26 | 24.05 | 24.09 | 23.90 | 23.90 | -0.624% | 1,643 | +0.837% | |
| 2025-12-24 | 24.05 | 24.05 | 24.05 | 24.05 | +0.042% | 181 | +0.208% | |
| 2025-12-23 | 24.05 | 24.05 | 23.84 | 24.04 | +0.094% | 2,759 | +0.250% | |
| 2025-12-22 | 24.05 | 24.05 | 24.00 | 24.02 | +0.660% | 2,163 | +0.344% | |
| 2025-12-19 | 24.03 | 24.05 | 23.86 | 23.86 | -0.441% | 3,601 | +1.006% | |
| 2025-12-18 | 24.00 | 24.00 | 23.97 | 23.97 | +0.242% | 2,175 | +0.561% | |
| 2025-12-17 | 23.88 | 23.91 | 23.88 | 23.91 | +0.326% | 2,833 | +0.804% | |
| 2025-12-16 | 24.03 | 24.03 | 23.83 | 23.83 | -0.563% | 4,949 | +1.133% | |
| 2025-12-15 | 23.94 | 23.96 | 23.90 | 23.96 | +0.125% | 1,946 | +0.563% | |
| 2025-12-12 | 23.95 | 23.97 | 23.93 | 23.93 | +0.021% | 1,988 | +0.689% | |
| 2025-12-11 | 23.93 | 23.93 | 23.86 | 23.93 | -0.254% | 2,025 | +0.710% | |
| 2025-12-10 | 23.95 | 24.00 | 23.90 | 23.99 | +0.381% | 10,015 | +0.454% | |
| 2025-12-09 | 23.92 | 23.99 | 23.81 | 23.90 | +0.378% | 7,712 | +0.837% | |
| 2025-12-05 | 23.85 | 23.85 | 23.81 | 23.81 | -0.126% | 2,166 | +1.218% | |
| 2025-12-04 | 23.84 | 23.85 | 23.81 | 23.84 | +0.075% | 6,596 | +1.091% | |
| 2025-12-03 | 23.81 | 23.84 | 23.81 | 23.82 | +0.199% | 1,851 | +1.166% | |
| 2025-12-02 | 23.77 | 23.78 | 23.75 | 23.77 | -0.210% | 2,248 | +1.367% | |
| 2025-12-01 | 23.94 | 23.94 | 23.68 | 23.82 | -0.314% | 3,776 | +1.154% | |
| 2025-11-28 | 23.90 | 23.90 | 23.90 | 23.90 | 0.000% | 523 | +0.837% | |
| 2025-11-25 | 23.86 | 23.90 | 23.86 | 23.90 | +0.378% | 629 | +0.837% | |
| 2025-11-21 | 23.81 | 23.81 | 23.81 | 23.81 | -0.215% | 377 | +1.218% | |
| 2025-11-20 | 23.82 | 23.89 | 23.76 | 23.86 | -0.204% | 4,060 | +1.001% | |
| 2025-11-18 | 23.91 | 23.91 | 23.91 | 23.91 | -0.582% | 241 | +0.795% | |
| 2025-11-17 | 24.08 | 24.09 | 24.05 | 24.05 | +0.030% | 2,056 | +0.208% | |
| 2025-11-13 | 24.03 | 24.06 | 24.03 | 24.04 | -0.196% | 4,291 | +0.238% | |
| 2025-11-11 | 23.98 | 24.09 | 23.85 | 24.09 | +0.627% | 2,768 | +0.042% | |
| 2025-11-07 | 23.88 | 24.09 | 23.76 | 23.94 | +0.125% | 4,529 | +0.668% | |
| 2025-11-06 | 23.91 | 23.91 | 23.91 | 23.91 | -0.541% | 381 | +0.795% | |
| 2025-11-05 | 23.94 | 24.07 | 23.94 | 24.04 | +0.670% | 4,884 | +0.250% | |
| 2025-11-04 | 23.94 | 24.00 | 23.88 | 23.88 | -0.500% | 2,641 | +0.921% | |
| 2025-11-03 | 24.06 | 24.07 | 23.88 | 24.00 | -0.167% | 3,662 | +0.417% | |
| 2025-10-31 | 24.00 | 24.04 | 23.93 | 24.04 | +0.167% | 2,631 | +0.250% | |
| 2025-10-30 | 23.84 | 24.00 | 23.84 | 24.00 | +0.419% | 6,130 | +0.417% | |
| 2025-10-29 | 23.92 | 24.00 | 23.85 | 23.90 | -0.168% | 5,319 | +0.837% | |
| 2025-10-28 | 23.99 | 23.99 | 23.94 | 23.94 | -0.215% | 1,189 | +0.668% | |
| 2025-10-27 | 23.74 | 23.99 | 23.74 | 23.99 | +0.593% | 2,312 | +0.452% | |
| 2025-10-24 | 23.79 | 23.85 | 23.79 | 23.85 | +0.233% | 1,150 | +1.048% | |
| 2025-10-23 | 23.66 | 23.80 | 23.66 | 23.79 | +0.061% | 4,402 | +1.284% | |
| 2025-10-22 | 23.65 | 23.78 | 23.64 | 23.78 | +0.300% | 1,655 | +1.346% | |
| 2025-10-21 | 23.62 | 23.71 | 23.60 | 23.71 | +0.248% | 2,105 | +1.650% | |
| 2025-10-20 | 23.74 | 23.74 | 23.58 | 23.65 | -0.211% | 3,625 | +1.903% | |
| 2025-10-17 | 23.64 | 23.78 | 23.64 | 23.70 | -0.294% | 580 | +1.688% | |
| 2025-10-16 | 23.81 | 23.81 | 23.77 | 23.77 | +0.338% | 344 | +1.388% | |
| 2025-10-15 | 23.64 | 23.69 | 23.64 | 23.69 | -0.638% | 522 | +1.731% | |
| 2025-10-14 | 23.72 | 23.84 | 23.72 | 23.84 | +0.511% | 4,159 | +1.082% | |
| 2025-10-13 | 23.76 | 23.76 | 23.72 | 23.72 | -0.291% | 553 | +1.599% | |
| 2025-10-10 | 23.79 | 23.79 | 23.79 | 23.79 | -0.168% | 470 | +1.303% | |
| 2025-10-09 | 23.80 | 23.83 | 23.80 | 23.83 | +0.421% | 1,664 | +1.133% | |
| 2025-10-08 | 23.78 | 23.81 | 23.71 | 23.73 | -0.461% | 2,193 | +1.559% | |
| 2025-10-07 | 23.85 | 23.85 | 23.84 | 23.84 | +0.126% | 1,211 | +1.091% | |
| 2025-10-06 | 23.77 | 23.88 | 23.76 | 23.81 | -0.335% | 8,840 | +1.218% | |
| 2025-10-03 | 23.81 | 23.89 | 23.81 | 23.89 | 0.000% | 4 | +0.879% | |
| 2025-10-02 | 23.81 | 23.89 | 23.80 | 23.89 | +0.108% | 3,435 | +0.879% | |
| 2025-10-01 | 23.81 | 23.89 | 23.78 | 23.86 | +0.693% | 7,057 | +0.988% | |
| 2025-09-30 | 23.81 | 23.94 | 23.66 | 23.70 | -0.754% | 22,145 | +1.688% | |
| 2025-09-29 | 23.82 | 23.92 | 23.75 | 23.88 | -0.226% | 2,290 | +0.921% | |
| 2025-09-25 | 24.03 | 24.03 | 23.80 | 23.93 | -0.129% | 3,905 | +0.693% | |
| 2025-09-24 | 23.95 | 23.96 | 23.91 | 23.96 | 0.000% | 1,466 | +0.563% | |
| 2025-09-23 | 24.00 | 24.00 | 23.96 | 23.96 | -0.104% | 3,078 | +0.563% | |
| 2025-09-22 | 24.00 | 24.00 | 23.83 | 23.99 | +0.118% | 3,817 | +0.459% | |
| 2025-09-19 | 23.98 | 23.98 | 23.85 | 23.96 | -0.035% | 2,615 | +0.577% | |
| 2025-09-18 | 23.90 | 23.98 | 23.86 | 23.97 | +0.430% | 11,734 | +0.542% | |
| 2025-09-17 | 23.90 | 23.98 | 23.84 | 23.87 | -0.125% | 6,169 | +0.975% | |
| 2025-09-16 | 23.81 | 23.90 | 23.73 | 23.90 | +0.341% | 2,642 | +0.849% | |
| 2025-09-15 | 23.80 | 23.82 | 23.75 | 23.82 | -0.349% | 3,012 | +1.192% | |
| 2025-09-12 | 23.81 | 23.90 | 23.81 | 23.90 | +0.123% | 393 | +0.839% | |
| 2025-09-11 | 23.88 | 23.90 | 23.74 | 23.87 | -0.042% | 4,565 | +0.964% | |
| 2025-09-10 | 23.86 | 23.88 | 23.86 | 23.88 | +0.252% | 1,517 | +0.921% | |
| 2025-09-09 | 23.75 | 23.90 | 23.74 | 23.82 | -0.314% | 27,709 | +1.175% | |
| 2025-09-08 | 23.81 | 23.90 | 23.81 | 23.89 | -0.105% | 2,402 | +0.858% | |
| 2025-09-05 | 23.84 | 23.95 | 23.84 | 23.92 | +0.457% | 2,516 | +0.753% | |
| 2025-09-04 | 23.67 | 23.84 | 23.67 | 23.81 | +0.299% | 4,237 | +1.213% | |
| 2025-09-03 | 23.73 | 23.74 | 23.73 | 23.74 | 0.000% | 890 | +1.516% | |
| 2025-09-02 | 23.56 | 23.76 | 23.56 | 23.74 | -0.168% | 2,495 | +1.516% | |
| 2025-08-29 | 23.80 | 23.82 | 23.65 | 23.78 | -0.021% | 6,241 | +1.346% | |
| 2025-08-27 | 23.82 | 23.82 | 23.76 | 23.79 | -0.147% | 2,515 | +1.324% | |
| 2025-08-26 | 23.82 | 23.82 | 23.82 | 23.82 | +0.210% | 2,163 | +1.176% | |
| 2025-08-25 | 23.79 | 23.82 | 23.75 | 23.77 | +0.295% | 3,238 | +1.388% | |
| 2025-08-22 | 23.73 | 23.82 | 23.52 | 23.70 | -0.042% | 2,635 | +1.688% | |
| 2025-08-21 | 23.59 | 23.72 | 23.59 | 23.71 | -0.168% | 1,334 | +1.645% | |
| 2025-08-20 | 23.51 | 23.80 | 23.51 | 23.75 | +0.806% | 6,883 | +1.474% | |
| 2025-08-19 | 23.57 | 23.61 | 23.53 | 23.56 | +0.238% | 3,141 | +2.292% | |
| 2025-08-18 | 23.58 | 23.59 | 23.50 | 23.50 | -0.294% | 489 | +2.536% | |
| 2025-08-15 | 23.61 | 23.61 | 23.47 | 23.57 | -0.282% | 1,563 | +2.234% | |
| 2025-08-13 | 23.59 | 23.64 | 23.59 | 23.64 | +0.085% | 8,801 | +1.946% | |
| 2025-08-12 | 23.45 | 23.62 | 23.45 | 23.62 | +0.170% | 10,168 | +2.032% | |
| 2025-08-11 | 23.57 | 23.59 | 23.50 | 23.58 | +0.175% | 3,206 | +2.205% | |
| 2025-08-08 | 23.46 | 23.58 | 23.46 | 23.54 | +0.131% | 2,617 | +2.384% | |
| 2025-08-07 | 23.50 | 23.51 | 23.50 | 23.51 | +0.246% | 265 | +2.517% | |
| 2025-08-06 | 23.50 | 23.50 | 23.45 | 23.45 | +0.002% | 2,269 | +2.770% | |
| 2025-08-05 | 23.41 | 23.45 | 23.41 | 23.45 | +0.085% | 3,058 | +2.772% | |
| 2025-08-04 | 23.44 | 23.44 | 23.43 | 23.43 | +0.050% | 799 | +2.860% | |
| 2025-08-01 | 23.33 | 23.43 | 23.33 | 23.42 | +0.464% | 2,993 | +2.911% | |
| 2025-07-31 | 23.49 | 23.49 | 23.30 | 23.31 | -0.016% | 7,399 | +3.389% | |
| 2025-07-30 | 23.31 | 23.31 | 23.31 | 23.31 | -0.369% | 1,086 | +3.373% | |
| 2025-07-29 | 23.35 | 23.40 | 23.34 | 23.40 | 0.000% | 2,577 | +2.991% | |
| 2025-07-28 | 23.40 | 23.43 | 23.40 | 23.40 | +0.472% | 915 | +2.991% | |
| 2025-07-25 | 23.49 | 23.51 | 23.29 | 23.29 | -0.582% | 2,362 | +3.478% | |
| 2025-07-23 | 23.43 | 23.43 | 23.43 | 23.43 | -0.054% | 606 | +2.876% | |
| 2025-07-22 | 23.45 | 23.45 | 23.35 | 23.44 | +0.145% | 7,326 | +2.821% | |
| 2025-07-21 | 23.25 | 23.46 | 23.25 | 23.41 | +0.797% | 9,206 | +2.969% | |
| 2025-07-18 | 23.27 | 23.27 | 23.21 | 23.22 | +0.086% | 2,145 | +3.790% | |
| 2025-07-17 | 23.18 | 23.26 | 23.18 | 23.20 | -0.129% | 3,432 | +3.879% | |
| 2025-07-16 | 23.23 | 23.30 | 23.23 | 23.23 | -0.172% | 3,188 | +3.745% | |
| 2025-07-15 | 23.22 | 23.33 | 23.20 | 23.27 | -0.979% | 5,422 | +3.567% | |
| 2025-07-14 | 23.37 | 23.50 | 23.35 | 23.50 | +0.299% | 2,683 | +2.553% | |
| 2025-07-11 | 23.43 | 23.43 | 23.39 | 23.43 | +0.644% | 2,317 | +2.860% | |
| 2025-07-10 | 23.41 | 23.43 | 23.28 | 23.28 | -0.086% | 2,935 | +3.522% | |
| 2025-07-09 | 23.37 | 23.38 | 23.30 | 23.30 | -0.342% | 1,824 | +3.433% | |
| 2025-07-08 | 23.24 | 23.38 | 23.24 | 23.38 | +1.037% | 369 | +3.080% | |
| 2025-07-07 | 23.50 | 23.50 | 23.12 | 23.14 | -1.027% | 5,070 | +4.149% | |
| 2025-07-03 | 23.28 | 23.40 | 23.26 | 23.38 | +0.128% | 4,063 | +3.080% | |
| 2025-07-02 | 23.20 | 23.35 | 23.20 | 23.35 | +0.777% | 6,794 | +3.212% | |
| 2025-07-01 | 23.12 | 23.19 | 23.10 | 23.17 | +1.091% | 7,196 | +4.014% | |
| 2025-06-30 | 23.38 | 23.38 | 22.92 | 22.92 | -2.051% | 57,133 | +5.148% | |
| 2025-06-26 | 23.42 | 23.50 | 23.40 | 23.40 | -0.043% | 3,730 | +2.991% | |
| 2025-06-25 | 23.32 | 23.41 | 23.32 | 23.41 | +0.688% | 2,559 | +2.947% | |
| 2025-06-24 | 23.30 | 23.40 | 23.24 | 23.25 | -0.022% | 2,543 | +3.656% | |
| 2025-06-23 | 23.28 | 23.33 | 23.25 | 23.25 | +0.151% | 2,004 | +3.634% | |
| 2025-06-20 | 23.31 | 23.35 | 23.22 | 23.22 | -0.557% | 2,716 | +3.790% | |
| 2025-06-18 | 23.23 | 23.35 | 23.18 | 23.35 | +0.585% | 6,840 | +3.212% | |
| 2025-06-17 | 23.23 | 23.25 | 23.18 | 23.21 | +0.061% | 3,124 | +3.816% | |
| 2025-06-16 | 23.19 | 23.20 | 23.12 | 23.20 | +0.043% | 3,014 | +3.879% | |
| 2025-06-13 | 23.19 | 23.19 | 23.08 | 23.19 | +0.076% | 2,047 | +3.924% | |
| 2025-06-12 | 23.18 | 23.18 | 23.07 | 23.17 | +0.227% | 3,470 | +4.003% | |
| 2025-06-11 | 23.18 | 23.19 | 23.05 | 23.12 | -0.130% | 4,752 | +4.239% | |
| 2025-06-10 | 23.00 | 23.19 | 23.00 | 23.15 | +0.216% | 1,563 | +4.104% | |
| 2025-06-09 | 23.05 | 23.11 | 23.05 | 23.10 | -0.043% | 2,812 | +4.329% | |
| 2025-06-06 | 23.00 | 23.11 | 22.99 | 23.11 | +0.478% | 4,666 | +4.284% | |
| 2025-06-05 | 22.91 | 23.06 | 22.91 | 23.00 | +0.131% | 10,831 | +4.783% | |
| 2025-06-04 | 22.91 | 22.99 | 22.87 | 22.97 | +0.259% | 5,319 | +4.919% | |
| 2025-06-03 | 22.97 | 22.99 | 22.90 | 22.91 | -0.128% | 7,583 | +5.191% | |
| 2025-06-02 | 22.82 | 22.94 | 22.82 | 22.94 | +0.791% | 6,402 | +5.057% | |
| 2025-05-30 | 23.17 | 23.17 | 22.72 | 22.76 | -1.770% | 43,075 | +5.888% | |
| 2025-05-29 | 23.17 | 23.17 | 23.17 | 23.17 | -0.473% | 529 | +4.014% | |
| 2025-05-28 | 23.26 | 23.28 | 23.16 | 23.28 | +0.562% | 1,744 | +3.522% | |
| 2025-05-27 | 23.13 | 23.15 | 23.13 | 23.15 | +0.259% | 3,299 | +4.104% | |
| 2025-05-23 | 22.96 | 23.09 | 22.95 | 23.09 | +0.174% | 2,122 | +4.374% | |
| 2025-05-22 | 23.03 | 23.05 | 23.00 | 23.05 | -0.087% | 4,949 | +4.555% | |
| 2025-05-21 | 23.07 | 23.11 | 23.07 | 23.07 | -0.043% | 2,746 | +4.465% | |
| 2025-05-20 | 23.09 | 23.18 | 23.08 | 23.08 | -0.087% | 2,543 | +4.419% | |
| 2025-05-19 | 22.94 | 23.10 | 22.94 | 23.10 | +0.697% | 6,599 | +4.329% | |
| 2025-05-16 | 22.94 | 22.94 | 22.88 | 22.94 | 0.000% | 5,096 | +5.057% | |
| 2025-05-15 | 22.94 | 22.94 | 22.94 | 22.94 | +0.087% | 768 | +5.057% | |
| 2025-05-14 | 22.79 | 22.92 | 22.79 | 22.92 | -0.218% | 341 | +5.148% | |
| 2025-05-13 | 22.95 | 22.97 | 22.95 | 22.97 | 0.000% | 2,196 | +4.919% | |
| 2025-05-12 | 22.89 | 22.97 | 22.77 | 22.97 | +0.306% | 865 | +4.919% | |
| 2025-05-09 | 22.86 | 22.90 | 22.81 | 22.90 | +0.131% | 2,016 | +5.240% | |
| 2025-05-08 | 22.86 | 22.87 | 22.86 | 22.87 | +0.088% | 1,718 | +5.378% | |
| 2025-05-06 | 22.92 | 22.94 | 22.85 | 22.85 | -0.262% | 4,109 | +5.470% | |
| 2025-05-05 | 22.83 | 22.98 | 22.71 | 22.91 | +0.438% | 3,648 | +5.194% | |
| 2025-05-02 | 22.80 | 22.81 | 22.71 | 22.81 | +0.439% | 3,348 | +5.655% | |
| 2025-05-01 | 22.78 | 22.78 | 22.71 | 22.71 | -0.219% | 2,030 | +6.120% | |
| 2025-04-30 | 22.74 | 22.76 | 22.72 | 22.76 | +0.176% | 3,485 | +5.888% | |
| 2025-04-29 | 22.68 | 22.72 | 22.68 | 22.72 | +0.132% | 1,933 | +6.074% | |
| 2025-04-28 | 22.68 | 22.70 | 22.60 | 22.69 | +0.044% | 2,104 | +6.214% | |
| 2025-04-25 | 22.63 | 22.68 | 22.63 | 22.68 | +0.132% | 779 | +6.261% | |
| 2025-04-24 | 22.69 | 22.75 | 22.58 | 22.65 | +0.273% | 11,826 | +6.402% | |
| 2025-04-23 | 22.58 | 22.64 | 22.58 | 22.59 | +0.255% | 2,062 | +6.692% | |
| 2025-04-22 | 22.43 | 22.58 | 22.36 | 22.53 | +0.450% | 7,689 | +6.964% | |
| 2025-04-21 | 22.36 | 22.43 | 22.30 | 22.43 | -0.045% | 3,473 | +7.445% | |
| 2025-04-17 | 22.34 | 22.44 | 22.34 | 22.44 | +0.403% | 4,932 | +7.398% | |
| 2025-04-16 | 22.26 | 22.46 | 22.21 | 22.35 | -0.179% | 10,647 | +7.830% | |
| 2025-04-15 | 22.40 | 22.40 | 22.25 | 22.39 | -0.754% | 16,475 | +7.637% | Div $0.305 |
| 2025-04-14 | 22.40 | 22.63 | 22.40 | 22.56 | +0.804% | 4,067 | +6.826% | |
| 2025-04-11 | 22.40 | 22.59 | 22.30 | 22.38 | -1.148% | 28,444 | +7.685% | |
| 2025-04-10 | 22.64 | 22.86 | 22.40 | 22.64 | -0.615% | 30,979 | +6.449% | |
| 2025-04-09 | 22.63 | 22.90 | 22.50 | 22.78 | -1.128% | 24,590 | +5.795% | |
| 2025-04-08 | 23.01 | 23.05 | 22.82 | 23.04 | +1.053% | 3,795 | +4.601% | |
| 2025-04-07 | 22.96 | 23.00 | 22.80 | 22.80 | -0.697% | 3,237 | +5.702% | |
| 2025-04-04 | 23.17 | 23.17 | 22.96 | 22.96 | -1.311% | 3,606 | +4.965% | |
| 2025-04-03 | 23.28 | 23.41 | 23.27 | 23.27 | -0.107% | 1,673 | +3.589% | |
| 2025-04-02 | 23.21 | 23.40 | 23.21 | 23.29 | -0.470% | 1,088 | +3.478% | |
| 2025-04-01 | 23.31 | 23.40 | 23.31 | 23.40 | +0.775% | 904 | +2.991% | |
| 2025-03-31 | 23.37 | 23.40 | 23.21 | 23.22 | -0.642% | 10,202 | +3.790% | |
| 2025-03-28 | 23.38 | 23.38 | 23.37 | 23.37 | +0.086% | 528 | +3.124% | |
| 2025-03-27 | 23.27 | 23.35 | 23.27 | 23.35 | -0.171% | 367 | +3.212% | |
| 2025-03-26 | 23.39 | 23.39 | 23.39 | 23.39 | -0.043% | 352 | +3.035% | |
| 2025-03-25 | 23.35 | 23.40 | 23.35 | 23.40 | +0.300% | 1,244 | +2.991% | |
| 2025-03-24 | 23.34 | 23.36 | 23.33 | 23.33 | +0.043% | 3,020 | +3.300% | |
| 2025-03-21 | 23.31 | 23.32 | 23.27 | 23.32 | 0.000% | 1,535 | +3.345% | |
| 2025-03-20 | 23.10 | 23.32 | 23.10 | 23.32 | +0.129% | 1,393 | +3.345% | |
| 2025-03-19 | 23.29 | 23.30 | 23.22 | 23.29 | 0.000% | 555 | +3.478% | |
| 2025-03-18 | 23.13 | 23.31 | 23.13 | 23.29 | +0.302% | 3,145 | +3.478% | |
| 2025-03-17 | 23.16 | 23.22 | 23.12 | 23.22 | +0.075% | 1,045 | +3.790% | |
| 2025-03-14 | 23.20 | 23.20 | 23.20 | 23.20 | +0.097% | 2,615 | +3.868% | |
| 2025-03-13 | 23.12 | 23.22 | 23.08 | 23.18 | +0.260% | 5,546 | +3.969% | |
| 2025-03-12 | 23.01 | 23.13 | 23.01 | 23.12 | 0.000% | 4,079 | +4.239% |