GECCH
Great Elm Capital Corp. 8.125% Notes Due 2029
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)322
GECCH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 323 | 0.000% | |
| 2026-10-01 | 25.00 | 25.00 | 24.99 | 25.00 | +0.241% | 552 | 0.000% | |
| 2026-09-30 | 24.98 | 24.98 | 24.94 | 24.94 | -0.020% | 650 | +0.241% | |
| 2026-09-29 | 24.90 | 24.95 | 24.90 | 24.95 | +0.382% | 517 | +0.220% | |
| 2026-09-28 | 24.85 | 24.85 | 24.85 | 24.85 | -1.193% | 155 | +0.604% | |
| 2026-09-25 | 24.82 | 25.15 | 24.82 | 25.15 | +1.370% | 12,066 | -0.596% | |
| 2026-09-24 | 24.81 | 24.81 | 24.81 | 24.81 | -0.369% | 313 | +0.766% | |
| 2026-09-22 | 24.97 | 24.97 | 24.90 | 24.90 | +0.492% | 1,182 | +0.394% | |
| 2026-09-21 | 24.90 | 24.96 | 24.78 | 24.78 | -0.880% | 4,215 | +0.888% | |
| 2026-09-18 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 236 | 0.000% | |
| 2026-09-17 | 24.95 | 24.95 | 24.95 | 24.95 | +0.040% | 365 | +0.200% | |
| 2026-09-16 | 24.99 | 24.99 | 24.94 | 24.94 | -0.200% | 1,489 | +0.241% | |
| 2026-09-15 | 24.99 | 24.99 | 24.99 | 24.99 | -1.653% | 603 | +0.040% | Div $0.508 |
| 2026-09-14 | 25.22 | 25.41 | 25.18 | 25.41 | +0.634% | 6,920 | -1.614% | |
| 2026-09-11 | 25.21 | 25.30 | 25.21 | 25.25 | 0.000% | 1,453 | -0.990% | |
| 2026-09-10 | 25.20 | 25.25 | 25.20 | 25.25 | -0.119% | 686 | -0.990% | |
| 2026-09-04 | 25.28 | 25.28 | 25.28 | 25.28 | +0.139% | 207 | -1.108% | |
| 2026-09-03 | 25.37 | 25.37 | 25.25 | 25.25 | -0.296% | 1,744 | -0.970% | |
| 2026-08-24 | 25.14 | 25.32 | 25.14 | 25.32 | +0.736% | 2,990 | -1.264% | |
| 2026-08-21 | 25.15 | 25.15 | 25.14 | 25.14 | +0.100% | 720 | -0.537% | |
| 2026-08-20 | 25.09 | 25.16 | 25.00 | 25.11 | +0.239% | 8,922 | -0.438% | |
| 2026-08-17 | 25.32 | 25.32 | 25.05 | 25.05 | -0.595% | 484 | -0.200% | |
| 2026-08-10 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 279 | -0.794% | |
| 2026-08-07 | 25.06 | 25.20 | 25.06 | 25.20 | -0.474% | 2,795 | -0.794% | |
| 2026-08-05 | 25.32 | 25.32 | 25.32 | 25.32 | +0.716% | 417 | -1.264% | |
| 2026-07-28 | 25.17 | 25.17 | 25.14 | 25.14 | -0.475% | 399 | -0.557% | |
| 2026-07-24 | 25.26 | 25.26 | 25.26 | 25.26 | +0.637% | 228 | -1.029% | |
| 2026-07-20 | 25.18 | 25.18 | 25.07 | 25.10 | -0.456% | 2,251 | -0.398% | |
| 2026-07-17 | 25.21 | 25.21 | 25.21 | 25.21 | +0.458% | 1,036 | -0.853% | |
| 2026-07-16 | 25.10 | 25.14 | 25.10 | 25.10 | +0.120% | 1,200 | -0.398% | |
| 2026-07-14 | 25.03 | 25.10 | 25.00 | 25.07 | +0.160% | 9,143 | -0.279% | |
| 2026-07-10 | 25.03 | 25.03 | 25.03 | 25.03 | -0.279% | 1,510 | -0.120% | |
| 2026-07-09 | 24.91 | 25.10 | 24.91 | 25.10 | +0.280% | 1,005 | -0.398% | |
| 2026-07-08 | 25.04 | 25.08 | 25.03 | 25.03 | -0.080% | 1,708 | -0.120% | |
| 2026-07-07 | 25.05 | 25.05 | 25.05 | 25.05 | +0.080% | 1,268 | -0.200% | |
| 2026-07-06 | 25.03 | 25.03 | 25.03 | 25.03 | -0.159% | 1,061 | -0.120% | |
| 2026-07-02 | 25.30 | 25.30 | 25.07 | 25.07 | -0.202% | 1,386 | -0.279% | |
| 2026-07-01 | 25.30 | 25.39 | 25.12 | 25.12 | +0.282% | 4,245 | -0.480% | |
| 2026-06-30 | 25.09 | 25.09 | 25.05 | 25.05 | -0.000% | 1,011 | -0.200% | |
| 2026-06-29 | 25.09 | 25.09 | 25.05 | 25.05 | -0.079% | 658 | -0.200% | |
| 2026-06-26 | 25.07 | 25.07 | 25.07 | 25.07 | +0.120% | 121 | -0.279% | |
| 2026-06-24 | 25.21 | 25.22 | 25.04 | 25.04 | -1.417% | 1,736 | -0.160% | |
| 2026-06-23 | 25.11 | 25.40 | 25.06 | 25.40 | +1.034% | 1,472 | -1.574% | |
| 2026-06-22 | 25.00 | 25.14 | 24.93 | 25.14 | +0.781% | 2,134 | -0.556% | |
| 2026-06-18 | 24.99 | 24.99 | 24.90 | 24.95 | +0.141% | 2,136 | +0.220% | |
| 2026-06-17 | 24.99 | 25.00 | 24.91 | 24.91 | -0.638% | 2,836 | +0.361% | |
| 2026-06-16 | 25.07 | 25.07 | 25.07 | 25.07 | +0.060% | 1,273 | -0.279% | |
| 2026-06-15 | 24.95 | 25.06 | 24.89 | 25.05 | -1.319% | 4,281 | -0.220% | Div $0.502 |
| 2026-06-12 | 25.34 | 25.39 | 25.34 | 25.39 | +0.475% | 332 | -1.536% | |
| 2026-06-10 | 25.18 | 25.28 | 25.17 | 25.27 | -0.158% | 1,503 | -1.068% | |
| 2026-06-09 | 25.31 | 25.31 | 25.31 | 25.31 | +0.556% | 1,298 | -1.225% | |
| 2026-06-08 | 25.20 | 25.20 | 25.17 | 25.17 | -0.237% | 673 | -0.676% | |
| 2026-06-05 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 1,928 | -0.912% | |
| 2026-06-04 | 25.30 | 25.40 | 25.22 | 25.23 | -1.252% | 5,774 | -0.912% | |
| 2026-06-02 | 25.30 | 25.55 | 25.30 | 25.55 | +1.028% | 338 | -2.153% | |
| 2026-06-01 | 25.31 | 25.31 | 25.29 | 25.29 | -1.018% | 851 | -1.147% | |
| 2026-05-29 | 25.21 | 25.58 | 25.21 | 25.55 | +1.348% | 3,610 | -2.153% | |
| 2026-05-28 | 25.27 | 25.28 | 25.21 | 25.21 | -1.596% | 7,256 | -0.833% | |
| 2026-05-27 | 25.15 | 25.62 | 25.15 | 25.62 | +1.602% | 2,301 | -2.416% | |
| 2026-05-22 | 25.21 | 25.21 | 25.21 | 25.21 | -0.297% | 443 | -0.853% | |
| 2026-05-20 | 25.29 | 25.29 | 25.29 | 25.29 | 0.000% | 1,957 | -1.147% | |
| 2026-05-19 | 25.24 | 25.29 | 25.22 | 25.29 | -0.237% | 1,244 | -1.147% | |
| 2026-05-18 | 25.47 | 25.47 | 25.35 | 25.35 | -0.899% | 932 | -1.381% | |
| 2026-05-14 | 25.27 | 25.58 | 25.27 | 25.58 | +0.255% | 2,209 | -2.267% | |
| 2026-05-11 | 25.39 | 25.90 | 25.39 | 25.52 | +1.130% | 1,362 | -2.018% | |
| 2026-05-08 | 25.57 | 25.57 | 25.22 | 25.23 | +0.040% | 1,678 | -0.912% | |
| 2026-05-07 | 25.22 | 25.22 | 25.22 | 25.22 | -1.508% | 292 | -0.872% | |
| 2026-05-06 | 25.36 | 25.61 | 25.36 | 25.61 | +0.024% | 3,619 | -2.367% | |
| 2026-05-04 | 25.60 | 25.60 | 25.60 | 25.60 | +0.274% | 411 | -2.344% | |
| 2026-04-30 | 25.53 | 25.53 | 25.53 | 25.53 | -1.352% | 1,457 | -2.076% | |
| 2026-04-29 | 25.88 | 25.88 | 25.88 | 25.88 | +2.292% | 205 | -3.400% | |
| 2026-04-27 | 25.32 | 25.32 | 25.30 | 25.30 | -2.317% | 820 | -1.186% | |
| 2026-04-24 | 25.29 | 25.90 | 25.29 | 25.90 | +3.023% | 1,596 | -3.475% | |
| 2026-04-23 | 25.16 | 25.17 | 25.14 | 25.14 | +0.279% | 716 | -0.557% | |
| 2026-04-20 | 25.07 | 25.26 | 25.07 | 25.07 | -0.634% | 1,071 | -0.280% | |
| 2026-04-14 | 25.23 | 25.23 | 25.23 | 25.23 | +0.518% | 2,071 | -0.912% | |
| 2026-04-10 | 25.25 | 25.25 | 25.10 | 25.10 | +0.160% | 1,247 | -0.398% | |
| 2026-04-09 | 25.06 | 25.23 | 25.06 | 25.06 | -0.040% | 1,166 | -0.239% | |
| 2026-04-08 | 25.07 | 25.18 | 25.06 | 25.07 | +0.240% | 903 | -0.279% | |
| 2026-04-07 | 25.01 | 25.01 | 25.01 | 25.01 | -0.359% | 376 | -0.040% | |
| 2026-04-06 | 25.10 | 25.10 | 25.10 | 25.10 | -0.198% | 611 | -0.398% | |
| 2026-04-02 | 25.25 | 25.25 | 25.12 | 25.15 | -1.179% | 792 | -0.596% | |
| 2026-04-01 | 25.45 | 25.45 | 25.45 | 25.45 | +0.039% | 237 | -1.768% | |
| 2026-03-31 | 25.35 | 25.44 | 25.27 | 25.44 | +1.355% | 1,276 | -1.730% | |
| 2026-03-27 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 2,142 | -0.398% | |
| 2026-03-25 | 24.99 | 25.00 | 24.85 | 25.00 | -0.100% | 1,516 | +0.000% | |
| 2026-03-24 | 25.00 | 25.02 | 24.80 | 25.02 | 0.000% | 1,842 | -0.100% | |
| 2026-03-23 | 24.90 | 25.02 | 24.90 | 25.02 | -0.497% | 1,389 | -0.100% | |
| 2026-03-20 | 24.90 | 25.15 | 24.90 | 25.15 | +1.004% | 863 | -0.596% | |
| 2026-03-19 | 25.02 | 25.02 | 24.90 | 24.90 | -0.875% | 1,338 | +0.401% | |
| 2026-03-18 | 25.07 | 25.15 | 25.07 | 25.12 | +0.179% | 1,990 | -0.478% | |
| 2026-03-17 | 25.07 | 25.07 | 25.07 | 25.07 | -0.811% | 1,173 | -0.299% | |
| 2026-03-16 | 25.28 | 25.28 | 25.28 | 25.28 | -0.087% | 1,441 | -1.108% | |
| 2026-03-13 | 26.52 | 26.52 | 24.84 | 25.30 | +0.087% | 574 | -1.194% | Div $0.508 |
| 2026-03-12 | 25.27 | 25.28 | 25.27 | 25.28 | 0.000% | 510 | -1.108% | |
| 2026-03-10 | 25.35 | 25.35 | 25.28 | 25.28 | -0.079% | 2,063 | -1.108% | |
| 2026-03-09 | 25.25 | 25.30 | 25.25 | 25.30 | +0.357% | 1,274 | -1.186% | |
| 2026-03-03 | 25.27 | 25.35 | 25.21 | 25.21 | -0.158% | 3,420 | -0.833% | |
| 2026-03-02 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 322 | -0.990% | |
| 2026-02-27 | 25.21 | 25.25 | 25.20 | 25.25 | -0.394% | 932 | -0.990% | |
| 2026-02-26 | 25.21 | 25.35 | 25.20 | 25.35 | +0.296% | 1,858 | -1.380% | |
| 2026-02-24 | 25.27 | 25.27 | 25.27 | 25.27 | -0.296% | 268 | -1.088% | |
| 2026-02-19 | 25.35 | 25.35 | 25.35 | 25.35 | -0.039% | 1,442 | -1.381% | |
| 2026-02-18 | 25.25 | 25.36 | 25.25 | 25.36 | +0.261% | 3,902 | -1.420% | |
| 2026-02-17 | 25.29 | 25.29 | 25.29 | 25.29 | +0.373% | 261 | -1.162% | |
| 2026-02-12 | 25.27 | 25.27 | 25.20 | 25.20 | -0.277% | 2,331 | -0.794% | |
| 2026-02-11 | 25.27 | 25.27 | 25.27 | 25.27 | +0.278% | 376 | -1.068% | |
| 2026-02-10 | 25.21 | 25.29 | 25.16 | 25.20 | -0.631% | 3,998 | -0.794% | |
| 2026-02-06 | 25.27 | 25.36 | 25.27 | 25.36 | +0.635% | 1,989 | -1.420% | |
| 2026-02-05 | 25.22 | 25.22 | 25.20 | 25.20 | -0.079% | 404 | -0.794% | |
| 2026-02-04 | 25.23 | 25.23 | 25.22 | 25.22 | -0.474% | 313 | -0.872% | |
| 2026-02-03 | 25.34 | 25.34 | 25.34 | 25.34 | +0.356% | 300 | -1.342% | |
| 2026-02-02 | 25.30 | 25.30 | 25.25 | 25.25 | 0.000% | 6,602 | -0.990% | |
| 2026-01-30 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 143 | -0.990% | |
| 2026-01-29 | 25.32 | 25.32 | 25.25 | 25.25 | -0.276% | 3,340 | -0.990% | |
| 2026-01-28 | 25.32 | 25.32 | 25.32 | 25.32 | -0.019% | 179 | -1.264% | |
| 2026-01-27 | 25.20 | 25.33 | 25.20 | 25.32 | +0.098% | 4,350 | -1.283% | |
| 2026-01-23 | 25.30 | 25.33 | 25.30 | 25.30 | 0.000% | 1,261 | -1.186% | |
| 2026-01-21 | 25.30 | 25.33 | 25.28 | 25.30 | +0.198% | 781 | -1.186% | |
| 2026-01-16 | 25.33 | 25.39 | 25.25 | 25.25 | -0.316% | 2,485 | -0.990% | |
| 2026-01-15 | 25.33 | 25.33 | 25.33 | 25.33 | +0.516% | 105 | -1.303% | |
| 2026-01-13 | 25.20 | 25.22 | 25.19 | 25.20 | +0.000% | 26,008 | -0.794% | |
| 2026-01-12 | 25.20 | 25.20 | 25.20 | 25.20 | +0.079% | 526 | -0.793% | |
| 2026-01-09 | 25.18 | 25.18 | 25.18 | 25.18 | -0.119% | 291 | -0.715% | |
| 2026-01-07 | 25.18 | 25.21 | 25.18 | 25.21 | +0.198% | 1,719 | -0.833% | |
| 2026-01-06 | 25.20 | 25.20 | 25.16 | 25.16 | -0.159% | 595 | -0.636% | |
| 2026-01-05 | 25.14 | 25.20 | 25.14 | 25.20 | +0.198% | 2,009 | -0.794% | |
| 2025-12-31 | 25.15 | 25.15 | 25.15 | 25.15 | -0.177% | 1,036 | -0.597% | |
| 2025-12-30 | 25.18 | 25.19 | 25.18 | 25.19 | +0.019% | 1,288 | -0.773% | |
| 2025-12-29 | 25.10 | 25.19 | 25.07 | 25.19 | +0.139% | 2,831 | -0.754% | |
| 2025-12-26 | 25.24 | 25.24 | 25.10 | 25.16 | -0.534% | 6,981 | -0.616% | |
| 2025-12-23 | 25.29 | 25.29 | 25.29 | 25.29 | +0.397% | 179 | -1.147% | |
| 2025-12-19 | 25.21 | 25.30 | 25.19 | 25.19 | -0.238% | 728 | -0.754% | |
| 2025-12-18 | 25.13 | 25.25 | 25.12 | 25.25 | -0.158% | 2,587 | -0.990% | |
| 2025-12-17 | 25.10 | 25.29 | 25.10 | 25.29 | -0.315% | 3,130 | -1.147% | |
| 2025-12-16 | 25.30 | 25.38 | 25.30 | 25.37 | +1.031% | 15,975 | -1.458% | |
| 2025-12-15 | 25.18 | 25.18 | 25.11 | 25.11 | -1.680% | 1,222 | -0.442% | Div $0.513 |
| 2025-12-12 | 25.53 | 25.61 | 25.53 | 25.54 | +0.542% | 10,584 | -2.114% | |
| 2025-12-10 | 25.35 | 25.47 | 25.35 | 25.40 | -0.500% | 1,255 | -1.584% | |
| 2025-12-09 | 25.38 | 25.53 | 25.32 | 25.53 | +0.374% | 5,061 | -2.076% | |
| 2025-12-08 | 25.43 | 25.43 | 25.43 | 25.43 | -0.333% | 1,755 | -1.710% | |
| 2025-12-05 | 25.52 | 25.52 | 25.52 | 25.52 | 0.000% | 459 | -2.038% | |
| 2025-12-03 | 25.52 | 25.52 | 25.52 | 25.52 | +0.157% | 1,322 | -2.038% | |
| 2025-12-02 | 25.48 | 25.48 | 25.40 | 25.48 | +0.394% | 1,157 | -1.883% | |
| 2025-11-26 | 25.27 | 25.38 | 25.27 | 25.38 | +0.316% | 1,030 | -1.497% | |
| 2025-11-25 | 25.27 | 25.30 | 25.25 | 25.30 | +0.198% | 1,692 | -1.186% | |
| 2025-11-24 | 25.30 | 25.30 | 25.25 | 25.25 | 0.000% | 1,647 | -0.990% | |
| 2025-11-21 | 25.25 | 25.25 | 25.25 | 25.25 | -0.067% | 265 | -0.990% | |
| 2025-11-20 | 25.25 | 25.30 | 25.25 | 25.27 | +0.067% | 4,543 | -1.057% | |
| 2025-11-19 | 25.25 | 25.25 | 25.25 | 25.25 | -0.591% | 163 | -0.990% | |
| 2025-11-18 | 25.40 | 25.40 | 25.40 | 25.40 | +0.594% | 580 | -1.575% | |
| 2025-11-17 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 770 | -0.990% | |
| 2025-11-13 | 25.17 | 25.28 | 25.16 | 25.25 | +0.358% | 2,645 | -0.990% | |
| 2025-11-12 | 25.16 | 25.16 | 25.16 | 25.16 | -0.159% | 1,780 | -0.636% | |
| 2025-11-11 | 25.20 | 25.20 | 25.20 | 25.20 | +0.399% | 1,789 | -0.794% | |
| 2025-11-10 | 25.38 | 25.40 | 25.10 | 25.10 | -0.274% | 447 | -0.398% | |
| 2025-11-07 | 25.17 | 25.40 | 25.13 | 25.17 | +0.155% | 4,519 | -0.671% | |
| 2025-11-06 | 25.17 | 25.17 | 25.11 | 25.13 | -0.750% | 324 | -0.517% | |
| 2025-11-04 | 25.07 | 25.32 | 25.06 | 25.32 | +0.158% | 728 | -1.264% | |
| 2025-11-03 | 25.28 | 25.28 | 25.28 | 25.28 | -0.079% | 303 | -1.108% | |
| 2025-10-31 | 25.10 | 25.30 | 24.90 | 25.30 | +2.057% | 1,265 | -1.186% | |
| 2025-10-30 | 25.15 | 25.15 | 24.70 | 24.79 | -1.235% | 16,170 | +0.847% | |
| 2025-10-29 | 25.01 | 25.10 | 25.01 | 25.10 | -0.040% | 2,990 | -0.398% | |
| 2025-10-27 | 25.00 | 25.40 | 25.00 | 25.11 | -1.054% | 4,605 | -0.438% | |
| 2025-10-24 | 25.27 | 25.38 | 25.27 | 25.38 | +1.206% | 219 | -1.488% | |
| 2025-10-22 | 25.00 | 25.10 | 24.99 | 25.07 | +0.300% | 3,509 | -0.299% | |
| 2025-10-21 | 25.01 | 25.01 | 25.00 | 25.00 | -0.080% | 1,217 | 0.000% | |
| 2025-10-20 | 25.03 | 25.06 | 25.01 | 25.02 | -1.496% | 689 | -0.080% | |
| 2025-10-17 | 25.40 | 25.40 | 25.40 | 25.40 | +1.580% | 349 | -1.575% | |
| 2025-10-16 | 25.00 | 25.00 | 25.00 | 25.00 | -1.121% | 1,029 | -0.020% | |
| 2025-10-15 | 25.29 | 25.29 | 25.29 | 25.29 | +1.194% | 114 | -1.141% | |
| 2025-10-14 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 231 | +0.040% | |
| 2025-10-13 | 25.00 | 25.00 | 24.99 | 25.00 | -0.120% | 828 | 0.000% | |
| 2025-10-10 | 25.15 | 25.15 | 25.03 | 25.03 | -0.477% | 5,427 | -0.120% | |
| 2025-10-09 | 25.15 | 25.15 | 25.15 | 25.15 | +0.546% | 228 | -0.596% | |
| 2025-10-08 | 25.20 | 25.35 | 25.01 | 25.01 | -0.345% | 3,245 | -0.054% | |
| 2025-10-07 | 25.06 | 25.10 | 25.04 | 25.10 | -0.798% | 1,337 | -0.398% | |
| 2025-10-06 | 25.02 | 25.35 | 25.02 | 25.30 | +0.016% | 3,395 | -1.194% | |
| 2025-10-03 | 25.31 | 25.31 | 25.30 | 25.30 | +0.113% | 503 | -1.178% | |
| 2025-10-02 | 25.01 | 25.27 | 24.93 | 25.27 | +0.835% | 14,081 | -1.067% | |
| 2025-10-01 | 25.37 | 25.37 | 25.04 | 25.06 | -0.752% | 11,906 | -0.240% | |
| 2025-09-30 | 25.25 | 25.25 | 25.25 | 25.25 | +0.028% | 333 | -0.990% | |
| 2025-09-29 | 25.11 | 25.24 | 25.11 | 25.24 | +0.450% | 802 | -0.963% | |
| 2025-09-26 | 25.10 | 25.33 | 25.10 | 25.13 | +0.116% | 1,779 | -0.517% | |
| 2025-09-25 | 25.10 | 25.20 | 25.10 | 25.10 | -0.732% | 2,132 | -0.402% | |
| 2025-09-22 | 25.29 | 25.29 | 25.29 | 25.29 | +0.741% | 100 | -1.131% | |
| 2025-09-19 | 25.10 | 25.10 | 25.10 | 25.10 | -0.051% | 200 | -0.398% | |
| 2025-09-18 | 25.20 | 25.20 | 25.11 | 25.11 | -0.148% | 506 | -0.450% | |
| 2025-09-17 | 25.15 | 25.15 | 25.10 | 25.15 | -0.495% | 1,254 | -0.596% | |
| 2025-09-16 | 25.20 | 25.40 | 25.12 | 25.27 | +0.091% | 6,452 | -1.088% | |
| 2025-09-15 | 25.16 | 25.25 | 25.10 | 25.25 | -1.291% | 578 | -0.998% | Div $0.508 |
| 2025-09-12 | 25.55 | 25.64 | 25.55 | 25.58 | +0.278% | 3,187 | -2.275% | |
| 2025-09-11 | 25.51 | 25.51 | 25.51 | 25.51 | -0.073% | 2,026 | -2.004% | |
| 2025-09-10 | 25.47 | 25.53 | 25.47 | 25.53 | -0.117% | 1,049 | -2.076% | |
| 2025-09-08 | 25.56 | 25.56 | 25.56 | 25.56 | +0.275% | 1,181 | -2.191% | |
| 2025-09-05 | 25.40 | 25.50 | 25.35 | 25.49 | +0.354% | 1,635 | -1.922% | |
| 2025-09-04 | 25.37 | 25.40 | 25.32 | 25.40 | -0.392% | 2,179 | -1.575% | |
| 2025-09-03 | 25.40 | 25.50 | 25.35 | 25.50 | +0.592% | 5,791 | -1.961% | |
| 2025-09-02 | 25.52 | 25.52 | 25.35 | 25.35 | -0.899% | 378 | -1.381% | |
| 2025-08-29 | 25.58 | 25.58 | 25.58 | 25.58 | -0.078% | 109 | -2.267% | |
| 2025-08-21 | 25.30 | 25.60 | 25.27 | 25.60 | +0.747% | 3,346 | -2.343% | |
| 2025-08-20 | 25.41 | 25.42 | 25.41 | 25.41 | -0.157% | 889 | -1.614% | |
| 2025-08-19 | 25.45 | 25.45 | 25.45 | 25.45 | +0.553% | 617 | -1.768% | |
| 2025-08-18 | 25.58 | 25.58 | 25.31 | 25.31 | -0.197% | 505 | -1.225% | |
| 2025-08-15 | 25.36 | 25.36 | 25.36 | 25.36 | 0.000% | 201 | -1.420% | |
| 2025-08-13 | 25.40 | 25.40 | 25.36 | 25.36 | -0.118% | 1,030 | -1.420% | |
| 2025-08-12 | 25.29 | 25.39 | 25.28 | 25.39 | +0.316% | 5,186 | -1.536% | |
| 2025-08-11 | 25.27 | 25.31 | 25.27 | 25.31 | +0.158% | 1,476 | -1.225% | |
| 2025-08-06 | 25.27 | 25.27 | 25.27 | 25.27 | +0.040% | 114 | -1.068% | |
| 2025-08-05 | 25.52 | 25.52 | 25.26 | 25.26 | -0.941% | 500 | -1.029% | |
| 2025-08-04 | 25.52 | 25.52 | 25.45 | 25.50 | +0.196% | 501 | -1.961% | |
| 2025-07-30 | 25.34 | 25.45 | 25.34 | 25.45 | +1.072% | 638 | -1.768% | |
| 2025-07-29 | 25.26 | 25.26 | 25.18 | 25.18 | -0.040% | 1,882 | -0.715% | |
| 2025-07-28 | 25.35 | 25.38 | 25.05 | 25.19 | -0.827% | 6,614 | -0.754% | |
| 2025-07-25 | 25.35 | 25.45 | 25.35 | 25.40 | -0.400% | 1,465 | -1.575% | |
| 2025-07-24 | 25.32 | 25.50 | 25.32 | 25.50 | +0.679% | 3,900 | -1.968% | |
| 2025-07-22 | 25.27 | 25.33 | 25.27 | 25.33 | +0.180% | 2,282 | -1.302% | |
| 2025-07-21 | 25.33 | 25.35 | 25.16 | 25.28 | +0.136% | 5,626 | -1.124% | |
| 2025-07-17 | 25.21 | 25.28 | 25.21 | 25.25 | +0.238% | 3,702 | -0.990% | |
| 2025-07-16 | 25.17 | 25.19 | 25.17 | 25.19 | +0.152% | 336 | -0.754% | |
| 2025-07-15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.231% | 198 | -0.603% | |
| 2025-07-14 | 25.16 | 25.21 | 25.05 | 25.21 | +0.349% | 811 | -0.833% | |
| 2025-07-11 | 24.89 | 25.12 | 24.89 | 25.12 | +0.409% | 1,369 | -0.487% | |
| 2025-07-10 | 25.00 | 25.22 | 25.00 | 25.02 | +0.295% | 2,285 | -0.080% | |
| 2025-07-09 | 25.06 | 25.06 | 24.94 | 24.95 | -0.447% | 7,950 | +0.215% | |
| 2025-07-08 | 25.12 | 25.12 | 25.06 | 25.06 | +0.152% | 839 | -0.232% | |
| 2025-07-07 | 25.13 | 25.13 | 25.02 | 25.02 | -0.556% | 1,176 | -0.080% | |
| 2025-07-03 | 25.20 | 25.63 | 25.15 | 25.16 | -0.317% | 5,020 | -0.636% | |
| 2025-07-02 | 25.18 | 25.24 | 25.18 | 25.24 | +0.437% | 412 | -0.951% | |
| 2025-07-01 | 25.13 | 25.13 | 25.13 | 25.13 | +0.000% | 291 | -0.518% | |
| 2025-06-30 | 25.21 | 25.21 | 25.12 | 25.13 | +0.120% | 3,013 | -0.517% | |
| 2025-06-27 | 25.12 | 25.13 | 25.10 | 25.10 | -0.119% | 2,645 | -0.398% | |
| 2025-06-26 | 25.11 | 25.13 | 25.08 | 25.13 | +0.199% | 4,375 | -0.517% | |
| 2025-06-25 | 25.08 | 25.08 | 25.08 | 25.08 | -0.015% | 598 | -0.319% | |
| 2025-06-24 | 25.09 | 25.09 | 25.07 | 25.08 | +0.055% | 2,378 | -0.334% | |
| 2025-06-23 | 25.05 | 25.07 | 25.05 | 25.07 | +0.080% | 3,418 | -0.279% | |
| 2025-06-20 | 25.00 | 25.05 | 24.87 | 25.05 | +0.040% | 2,319 | -0.199% | |
| 2025-06-18 | 25.02 | 25.04 | 25.02 | 25.04 | +0.160% | 407 | -0.160% | |
| 2025-06-17 | 25.03 | 25.03 | 25.00 | 25.00 | -0.160% | 1,079 | 0.000% | |
| 2025-06-16 | 25.00 | 25.05 | 25.00 | 25.04 | +0.040% | 3,460 | -0.160% | |
| 2025-06-13 | 25.22 | 25.27 | 25.03 | 25.03 | -1.106% | 17,574 | -0.120% | Div $0.502 |
| 2025-06-12 | 25.32 | 25.32 | 25.25 | 25.31 | +0.158% | 2,174 | -1.225% | |
| 2025-06-11 | 25.25 | 25.27 | 25.25 | 25.27 | -0.119% | 2,596 | -1.068% | |
| 2025-06-10 | 25.26 | 25.34 | 25.26 | 25.30 | +0.198% | 4,400 | -1.186% | |
| 2025-06-09 | 25.25 | 25.30 | 25.22 | 25.25 | +0.159% | 7,529 | -0.990% | |
| 2025-06-06 | 25.19 | 25.21 | 25.19 | 25.21 | +0.558% | 1,002 | -0.833% | |
| 2025-06-05 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 801 | -0.279% | |
| 2025-06-03 | 25.14 | 25.14 | 25.04 | 25.06 | -0.159% | 3,347 | -0.239% | |
| 2025-05-30 | 25.04 | 25.10 | 25.04 | 25.10 | +0.231% | 1,200 | -0.398% | |
| 2025-05-29 | 25.20 | 25.21 | 25.04 | 25.04 | -0.627% | 3,143 | -0.168% | |
| 2025-05-28 | 25.20 | 25.20 | 25.20 | 25.20 | -0.019% | 700 | -0.794% | |
| 2025-05-27 | 25.20 | 25.25 | 25.20 | 25.20 | +0.179% | 898 | -0.813% | |
| 2025-05-23 | 25.25 | 25.25 | 25.16 | 25.16 | +0.279% | 1,330 | -0.636% | |
| 2025-05-22 | 25.10 | 25.10 | 25.09 | 25.09 | -0.278% | 2,250 | -0.359% | |
| 2025-05-21 | 25.20 | 25.22 | 25.10 | 25.16 | -0.159% | 4,450 | -0.636% | |
| 2025-05-19 | 25.19 | 25.20 | 24.90 | 25.20 | -0.158% | 1,870 | -0.794% | |
| 2025-05-14 | 25.20 | 25.24 | 25.20 | 25.24 | +0.960% | 1,021 | -0.951% | |
| 2025-05-13 | 25.18 | 25.18 | 24.82 | 25.00 | -0.794% | 632 | 0.000% | |
| 2025-05-12 | 25.18 | 25.20 | 24.78 | 25.20 | +1.613% | 3,953 | -0.794% | |
| 2025-05-08 | 25.18 | 25.18 | 24.80 | 24.80 | +0.243% | 202 | +0.806% | |
| 2025-05-07 | 25.17 | 25.17 | 24.74 | 24.74 | -1.630% | 1,930 | +1.051% | |
| 2025-05-05 | 25.00 | 25.30 | 24.80 | 25.15 | +0.578% | 16,992 | -0.596% | |
| 2025-05-01 | 24.94 | 25.04 | 24.65 | 25.01 | +1.483% | 8,462 | -0.022% | |
| 2025-04-30 | 24.77 | 25.00 | 24.61 | 24.64 | -0.483% | 4,502 | +1.461% | |
| 2025-04-29 | 24.76 | 24.76 | 24.76 | 24.76 | +0.403% | 211 | +0.971% | |
| 2025-04-28 | 24.61 | 25.00 | 24.60 | 24.66 | -1.360% | 6,854 | +1.379% | |
| 2025-04-25 | 24.61 | 25.00 | 24.61 | 25.00 | +1.420% | 224 | 0.000% | |
| 2025-04-24 | 24.60 | 24.80 | 24.60 | 24.65 | +0.203% | 2,124 | +1.420% | |
| 2025-04-23 | 24.80 | 24.96 | 24.60 | 24.60 | +0.326% | 1,239 | +1.626% | |
| 2025-04-21 | 24.52 | 24.52 | 24.52 | 24.52 | -1.763% | 122 | +1.958% | |
| 2025-04-17 | 24.65 | 24.96 | 24.60 | 24.96 | +0.241% | 478 | +0.160% | |
| 2025-04-16 | 24.55 | 24.90 | 24.52 | 24.90 | +1.633% | 1,020 | +0.402% | |
| 2025-04-15 | 24.71 | 24.71 | 24.40 | 24.50 | +0.204% | 3,602 | +2.041% | |
| 2025-04-14 | 24.45 | 24.45 | 24.45 | 24.45 | +0.164% | 103 | +2.249% | |
| 2025-04-11 | 24.61 | 24.61 | 24.41 | 24.41 | -0.772% | 2,002 | +2.417% | |
| 2025-04-09 | 24.50 | 24.69 | 24.45 | 24.60 | -0.365% | 8,090 | +1.626% | |
| 2025-04-08 | 24.69 | 24.69 | 24.69 | 24.69 | -0.644% | 178 | +1.256% | |
| 2025-04-07 | 24.55 | 24.90 | 24.52 | 24.85 | +1.222% | 8,314 | +0.604% | |
| 2025-04-04 | 24.58 | 24.80 | 24.55 | 24.55 | -1.406% | 1,522 | +1.833% | |
| 2025-04-03 | 24.90 | 24.90 | 24.90 | 24.90 | +0.810% | 412 | +0.402% | |
| 2025-04-02 | 24.96 | 24.97 | 24.62 | 24.70 | -0.883% | 2,912 | +1.215% | |
| 2025-04-01 | 24.92 | 24.99 | 24.92 | 24.92 | -0.280% | 2,600 | +0.321% | |
| 2025-03-31 | 24.99 | 25.00 | 24.82 | 24.99 | +0.160% | 4,172 | +0.040% | |
| 2025-03-28 | 24.97 | 24.97 | 24.95 | 24.95 | +0.221% | 731 | +0.200% | |
| 2025-03-27 | 24.89 | 24.89 | 24.89 | 24.89 | -0.300% | 522 | +0.422% | |
| 2025-03-26 | 24.97 | 24.97 | 24.97 | 24.97 | -0.040% | 410 | +0.121% | |
| 2025-03-25 | 24.92 | 24.98 | 24.91 | 24.98 | -0.080% | 849 | +0.080% | |
| 2025-03-24 | 25.00 | 25.00 | 24.98 | 25.00 | 0.000% | 1,270 | 0.000% | |
| 2025-03-21 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 500 | 0.000% | |
| 2025-03-20 | 24.92 | 25.00 | 24.91 | 25.00 | 0.000% | 2,510 | 0.000% | |
| 2025-03-19 | 24.95 | 25.00 | 24.95 | 25.00 | 0.000% | 2,320 | 0.000% | |
| 2025-03-18 | 24.95 | 25.00 | 24.91 | 25.00 | +0.200% | 5,589 | 0.000% | |
| 2025-03-17 | 24.88 | 24.99 | 24.73 | 24.95 | -0.160% | 6,115 | +0.200% | |
| 2025-03-14 | 24.84 | 24.99 | 24.67 | 24.99 | -0.040% | 628 | +0.040% | Div $0.508 |
| 2025-03-13 | 25.40 | 25.40 | 25.00 | 25.00 | -1.458% | 755 | 0.000% | |
| 2025-03-12 | 25.37 | 25.38 | 25.36 | 25.37 | +0.079% | 1,009 | -1.458% | |
| 2025-03-11 | 25.16 | 25.35 | 25.10 | 25.35 | +0.317% | 12,877 | -1.381% | |
| 2025-03-10 | 25.19 | 25.28 | 25.08 | 25.27 | +0.040% | 6,439 | -1.068% | |
| 2025-03-07 | 25.15 | 25.26 | 25.14 | 25.26 | +0.718% | 3,370 | -1.029% | |
| 2025-03-06 | 25.15 | 25.15 | 25.08 | 25.08 | -0.278% | 3,239 | -0.319% | |
| 2025-03-05 | 25.14 | 25.15 | 25.11 | 25.15 | -0.120% | 3,205 | -0.596% | |
| 2025-03-04 | 25.19 | 25.19 | 25.10 | 25.18 | -0.316% | 752 | -0.715% | |
| 2025-03-03 | 25.10 | 25.26 | 25.00 | 25.26 | +0.079% | 5,128 | -1.029% | |
| 2025-02-28 | 25.17 | 25.24 | 25.17 | 25.24 | +0.557% | 300 | -0.950% | |
| 2025-02-27 | 25.15 | 25.37 | 25.10 | 25.10 | +0.280% | 4,768 | -0.399% | |
| 2025-02-26 | 25.21 | 25.40 | 25.01 | 25.03 | -1.379% | 16,503 | -0.120% | |
| 2025-02-25 | 25.14 | 25.38 | 25.14 | 25.38 | +0.955% | 12,965 | -1.497% | |
| 2025-02-24 | 25.16 | 25.20 | 25.14 | 25.14 | -0.079% | 2,417 | -0.557% | |
| 2025-02-21 | 25.05 | 25.19 | 25.00 | 25.16 | +0.640% | 5,725 | -0.636% | |
| 2025-02-20 | 25.00 | 25.15 | 25.00 | 25.00 | 0.000% | 6,280 | 0.000% | |
| 2025-02-19 | 25.19 | 25.21 | 25.00 | 25.00 | -0.715% | 14,691 | 0.000% | |
| 2025-02-18 | 25.15 | 25.18 | 25.15 | 25.18 | +0.239% | 894 | -0.715% | |
| 2025-02-13 | 25.13 | 25.38 | 25.12 | 25.12 | +0.060% | 13,142 | -0.478% | |
| 2025-02-12 | 25.05 | 25.15 | 25.05 | 25.11 | +0.060% | 20,940 | -0.418% | |
| 2025-02-11 | 25.10 | 25.10 | 25.01 | 25.09 | +0.260% | 1,850 | -0.359% | |
| 2025-02-10 | 25.11 | 25.11 | 25.02 | 25.02 | -0.160% | 552 | -0.100% | |
| 2025-02-07 | 25.01 | 25.11 | 25.00 | 25.07 | +0.260% | 17,358 | -0.259% | |
| 2025-02-06 | 24.92 | 25.00 | 24.92 | 25.00 | +0.362% | 11,700 | 0.000% | |
| 2025-02-05 | 24.86 | 24.91 | 24.85 | 24.91 | +0.285% | 5,100 | +0.362% | |
| 2025-02-04 | 24.84 | 24.89 | 24.83 | 24.84 | -0.205% | 5,553 | +0.648% | |
| 2025-02-03 | 24.85 | 24.89 | 24.80 | 24.89 | +0.161% | 2,547 | +0.442% | |
| 2025-01-31 | 24.90 | 24.90 | 24.82 | 24.85 | -0.200% | 1,328 | +0.603% | |
| 2025-01-30 | 24.75 | 24.90 | 24.75 | 24.90 | +0.687% | 3,371 | +0.402% | |
| 2025-01-29 | 24.73 | 24.75 | 24.69 | 24.73 | +0.365% | 2,864 | +1.092% | |
| 2025-01-28 | 24.59 | 24.70 | 24.58 | 24.64 | +0.244% | 36,577 | +1.461% | |
| 2025-01-27 | 24.58 | 24.58 | 24.58 | 24.58 | -0.041% | 3,814 | +1.709% | |
| 2025-01-24 | 24.61 | 24.62 | 24.59 | 24.59 | +0.449% | 4,405 | +1.667% | |
| 2025-01-23 | 24.65 | 24.65 | 24.48 | 24.48 | -0.488% | 14,492 | +2.124% | |
| 2025-01-22 | 24.62 | 24.69 | 24.60 | 24.60 | -0.102% | 4,024 | +1.626% | |
| 2025-01-21 | 24.55 | 24.65 | 24.55 | 24.63 | +0.305% | 2,250 | +1.523% | |
| 2025-01-17 | 24.50 | 24.62 | 24.50 | 24.55 | -0.486% | 26,524 | +1.833% | |
| 2025-01-16 | 24.55 | 24.69 | 24.53 | 24.67 | -0.121% | 8,413 | +1.338% | |
| 2025-01-15 | 24.60 | 24.70 | 24.45 | 24.70 | +0.816% | 17,124 | +1.215% | |
| 2025-01-14 | 24.72 | 24.72 | 24.50 | 24.50 | -0.930% | 2,633 | +2.041% | |
| 2025-01-13 | 24.60 | 24.74 | 24.55 | 24.73 | +0.733% | 4,367 | +1.092% | |
| 2025-01-10 | 24.44 | 24.58 | 24.44 | 24.55 | +0.450% | 4,053 | +1.833% | |
| 2025-01-08 | 24.50 | 24.60 | 24.39 | 24.44 | -0.245% | 59,809 | +2.291% | |
| 2025-01-07 | 24.65 | 24.65 | 24.45 | 24.50 | -0.970% | 20,893 | +2.041% | |
| 2025-01-06 | 24.92 | 24.92 | 24.61 | 24.74 | -0.842% | 15,797 | +1.051% | |
| 2025-01-03 | 24.76 | 24.95 | 24.75 | 24.95 | +0.524% | 1,230 | +0.200% | |
| 2025-01-02 | 24.77 | 24.84 | 24.70 | 24.82 | -0.521% | 6,836 | +0.725% | |
| 2024-12-31 | 24.59 | 24.95 | 24.59 | 24.95 | +2.045% | 1,760 | +0.200% | |
| 2024-12-30 | 24.75 | 24.75 | 24.38 | 24.45 | -1.212% | 40,192 | +2.249% | |
| 2024-12-27 | 24.73 | 24.95 | 24.70 | 24.75 | -0.802% | 21,217 | +1.010% | |
| 2024-12-26 | 24.87 | 24.95 | 24.87 | 24.95 | +0.645% | 1,047 | +0.200% | |
| 2024-12-20 | 24.66 | 24.80 | 24.65 | 24.79 | +0.568% | 11,023 | +0.847% | |
| 2024-12-19 | 24.61 | 24.66 | 24.55 | 24.65 | +0.163% | 6,468 | +1.420% | |
| 2024-12-18 | 24.80 | 24.84 | 24.60 | 24.61 | -0.566% | 21,947 | +1.585% | |
| 2024-12-17 | 24.70 | 24.86 | 24.69 | 24.75 | +0.610% | 9,118 | +1.010% | |
| 2024-12-16 | 24.92 | 24.94 | 24.59 | 24.60 | -1.006% | 26,484 | +1.626% | |
| 2024-12-13 | 24.86 | 24.95 | 24.85 | 24.85 | -1.779% | 12,790 | +0.604% | Div $0.576 |
| 2024-12-12 | 25.21 | 25.33 | 25.15 | 25.30 | +0.238% | 5,195 | -1.186% | |
| 2024-12-11 | 25.15 | 25.24 | 25.14 | 25.24 | +0.718% | 3,726 | -0.951% | |
| 2024-12-10 | 25.39 | 25.39 | 25.00 | 25.06 | -1.416% | 6,800 | -0.239% | |
| 2024-12-09 | 25.35 | 25.44 | 25.28 | 25.42 | +0.039% | 1,685 | -1.652% | |
| 2024-12-06 | 25.30 | 25.41 | 25.30 | 25.41 | +0.435% | 2,636 | -1.614% | |
| 2024-12-05 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 564 | -1.186% | |
| 2024-12-04 | 25.25 | 25.30 | 25.21 | 25.30 | +0.369% | 2,559 | -1.186% | |
| 2024-12-03 | 25.15 | 25.25 | 25.15 | 25.21 | +0.547% | 3,070 | -0.822% | |
| 2024-12-02 | 25.25 | 25.25 | 25.07 | 25.07 | -0.165% | 1,350 | -0.279% | |
| 2024-11-27 | 25.20 | 25.25 | 25.11 | 25.11 | -0.193% | 1,788 | -0.444% | |
| 2024-11-26 | 25.15 | 25.16 | 25.07 | 25.16 | -0.159% | 1,427 | -0.636% | |
| 2024-11-25 | 25.15 | 25.20 | 25.15 | 25.20 | -0.119% | 948 | -0.794% | |
| 2024-11-22 | 25.25 | 25.25 | 25.02 | 25.23 | -0.198% | 3,629 | -0.912% | |
| 2024-11-19 | 25.16 | 25.30 | 25.16 | 25.28 | -0.158% | 5,073 | -1.108% | |
| 2024-11-18 | 25.23 | 25.35 | 25.23 | 25.32 | +0.317% | 4,108 | -1.264% | |
| 2024-11-15 | 25.24 | 25.24 | 25.24 | 25.24 | +0.019% | 251 | -0.950% | |
| 2024-11-14 | 25.23 | 25.25 | 25.20 | 25.23 | +0.218% | 2,304 | -0.931% | |
| 2024-11-13 | 25.30 | 25.30 | 25.18 | 25.18 | -0.087% | 6,788 | -0.715% | |
| 2024-11-12 | 25.15 | 25.20 | 25.15 | 25.20 | 0.000% | 2,500 | -0.802% |