GECCI
Great Elm Capital Corp. 8.50% NOTES DUE 2029
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,640
GECCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.02 | 25.02 | 25.00 | 25.02 | -0.100% | 744 | 0.000% | |
| 2026-10-01 | 25.00 | 25.05 | 24.96 | 25.05 | +0.180% | 2,394 | -0.100% | |
| 2026-09-30 | 25.02 | 25.02 | 25.00 | 25.00 | -0.060% | 832 | +0.080% | |
| 2026-09-29 | 24.99 | 25.02 | 24.98 | 25.02 | +0.120% | 1,247 | +0.020% | |
| 2026-09-28 | 25.02 | 25.02 | 24.99 | 24.99 | -0.200% | 1,019 | +0.140% | |
| 2026-09-25 | 25.04 | 25.04 | 25.04 | 25.04 | +0.160% | 4,050 | -0.060% | |
| 2026-09-24 | 25.03 | 25.04 | 25.00 | 25.00 | 0.000% | 718 | +0.100% | |
| 2026-09-23 | 25.02 | 25.04 | 25.00 | 25.00 | 0.000% | 2,544 | +0.100% | |
| 2026-09-22 | 25.03 | 25.04 | 25.00 | 25.00 | -0.160% | 3,752 | +0.100% | |
| 2026-09-21 | 25.04 | 25.04 | 25.01 | 25.04 | 0.000% | 581 | -0.060% | |
| 2026-09-18 | 25.13 | 25.14 | 25.04 | 25.04 | -0.437% | 1,524 | -0.060% | |
| 2026-09-17 | 25.03 | 25.15 | 25.03 | 25.15 | +0.520% | 920 | -0.497% | |
| 2026-09-16 | 25.07 | 25.09 | 25.00 | 25.02 | +0.040% | 2,703 | +0.020% | |
| 2026-09-15 | 25.01 | 25.01 | 25.01 | 25.01 | -1.922% | 337 | +0.060% | Div $0.531 |
| 2026-09-14 | 25.54 | 27.35 | 25.46 | 25.50 | +0.196% | 3,985 | -1.863% | |
| 2026-09-11 | 25.54 | 25.54 | 25.45 | 25.45 | +0.315% | 1,108 | -1.670% | |
| 2026-09-09 | 25.37 | 25.37 | 25.37 | 25.37 | +0.257% | 3 | -1.360% | |
| 2026-09-04 | 25.39 | 25.39 | 25.30 | 25.30 | +0.020% | 1,659 | -1.107% | |
| 2026-09-02 | 25.26 | 25.30 | 25.22 | 25.30 | +0.040% | 11,301 | -1.087% | |
| 2026-08-31 | 25.26 | 25.29 | 25.26 | 25.29 | +0.119% | 6,588 | -1.048% | |
| 2026-08-28 | 25.26 | 25.27 | 25.26 | 25.26 | -0.355% | 15,520 | -0.930% | |
| 2026-08-27 | 25.35 | 25.35 | 25.32 | 25.35 | -0.119% | 2,203 | -1.282% | |
| 2026-08-26 | 25.30 | 25.38 | 25.30 | 25.38 | +0.126% | 1,858 | -1.399% | |
| 2026-08-25 | 25.34 | 25.35 | 25.30 | 25.35 | +0.190% | 809 | -1.274% | |
| 2026-08-24 | 25.29 | 25.30 | 25.29 | 25.30 | -0.315% | 293 | -1.087% | |
| 2026-08-21 | 25.42 | 25.42 | 25.38 | 25.38 | +0.356% | 1,114 | -1.399% | |
| 2026-08-20 | 25.29 | 25.34 | 25.29 | 25.29 | -0.118% | 773 | -1.048% | |
| 2026-08-19 | 25.35 | 25.35 | 25.24 | 25.32 | -0.114% | 5,106 | -1.165% | |
| 2026-08-18 | 25.43 | 25.43 | 25.30 | 25.35 | +0.113% | 801 | -1.278% | |
| 2026-08-14 | 25.32 | 25.32 | 25.32 | 25.32 | +0.001% | 793 | -1.166% | |
| 2026-08-11 | 25.32 | 25.32 | 25.32 | 25.32 | +0.040% | 427 | -1.165% | |
| 2026-08-10 | 25.31 | 25.31 | 25.31 | 25.31 | -0.079% | 618 | -1.126% | |
| 2026-08-06 | 25.20 | 25.37 | 25.20 | 25.33 | +0.095% | 591 | -1.204% | |
| 2026-07-30 | 25.31 | 25.31 | 25.31 | 25.31 | +0.461% | 235 | -1.110% | |
| 2026-07-28 | 25.19 | 25.19 | 25.19 | 25.19 | -0.040% | 1,121 | -0.655% | |
| 2026-07-27 | 25.22 | 25.22 | 25.20 | 25.20 | -0.355% | 800 | -0.694% | |
| 2026-07-24 | 25.30 | 25.30 | 25.29 | 25.29 | -0.098% | 1,164 | -1.047% | |
| 2026-07-23 | 25.30 | 25.31 | 25.30 | 25.31 | +0.495% | 516 | -1.144% | |
| 2026-07-22 | 25.19 | 25.19 | 25.19 | 25.19 | 0.000% | 537 | -0.655% | |
| 2026-07-21 | 25.16 | 25.19 | 25.16 | 25.19 | 0.000% | 916 | -0.655% | |
| 2026-07-16 | 25.19 | 25.19 | 25.19 | 25.19 | -0.119% | 422 | -0.655% | |
| 2026-07-10 | 25.22 | 25.22 | 25.22 | 25.22 | +0.158% | 611 | -0.773% | |
| 2026-07-07 | 25.12 | 25.18 | 25.12 | 25.18 | +0.439% | 1,683 | -0.616% | |
| 2026-07-01 | 25.10 | 25.10 | 25.02 | 25.07 | -0.490% | 1,105 | -0.179% | |
| 2026-06-30 | 25.19 | 25.19 | 25.19 | 25.19 | +0.272% | 196 | -0.668% | |
| 2026-06-29 | 25.16 | 25.16 | 25.13 | 25.13 | +0.219% | 959 | -0.398% | |
| 2026-06-26 | 25.07 | 25.07 | 25.07 | 25.07 | +0.400% | 217 | -0.179% | |
| 2026-06-25 | 24.97 | 24.97 | 24.97 | 24.97 | -0.539% | 240 | +0.220% | |
| 2026-06-24 | 25.21 | 25.21 | 25.11 | 25.11 | -0.177% | 865 | -0.320% | |
| 2026-06-18 | 25.15 | 25.15 | 25.09 | 25.15 | -0.120% | 1,978 | -0.497% | |
| 2026-06-17 | 25.22 | 25.22 | 25.18 | 25.18 | +0.040% | 566 | -0.616% | |
| 2026-06-16 | 25.16 | 25.17 | 25.16 | 25.17 | -1.603% | 355 | -0.576% | |
| 2026-06-12 | 25.45 | 25.58 | 25.45 | 25.58 | +1.027% | 4,856 | -2.170% | |
| 2026-06-08 | 25.32 | 25.39 | 25.32 | 25.32 | -0.413% | 1,538 | -1.165% | |
| 2026-06-05 | 25.43 | 25.43 | 25.43 | 25.43 | +0.138% | 263 | -1.573% | |
| 2026-06-04 | 25.39 | 25.42 | 25.34 | 25.39 | +0.276% | 1,825 | -1.437% | |
| 2026-06-03 | 25.32 | 25.32 | 25.32 | 25.32 | -0.413% | 160 | -1.165% | |
| 2026-06-02 | 25.45 | 25.45 | 25.43 | 25.43 | +0.256% | 2,049 | -1.573% | |
| 2026-06-01 | 25.36 | 25.36 | 25.36 | 25.36 | -0.353% | 269 | -1.321% | |
| 2026-05-29 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 4,059 | -1.670% | |
| 2026-05-28 | 25.45 | 25.45 | 25.43 | 25.45 | +0.196% | 2,527 | -1.670% | |
| 2026-05-27 | 25.35 | 25.45 | 25.34 | 25.40 | +0.158% | 5,107 | -1.476% | |
| 2026-05-26 | 25.45 | 25.45 | 25.36 | 25.36 | -0.354% | 2,455 | -1.321% | |
| 2026-05-22 | 25.44 | 25.45 | 25.36 | 25.45 | 0.000% | 5,979 | -1.670% | |
| 2026-05-21 | 25.45 | 25.45 | 25.45 | 25.45 | +0.315% | 150 | -1.670% | |
| 2026-05-20 | 25.37 | 25.37 | 25.32 | 25.37 | +0.138% | 877 | -1.360% | |
| 2026-05-19 | 25.34 | 25.41 | 25.34 | 25.34 | +0.098% | 1,721 | -1.224% | |
| 2026-05-18 | 25.34 | 25.34 | 25.31 | 25.31 | -0.426% | 1,937 | -1.126% | |
| 2026-05-15 | 25.42 | 25.42 | 25.42 | 25.42 | +0.072% | 460 | -1.547% | |
| 2026-05-14 | 25.40 | 25.40 | 25.40 | 25.40 | +0.198% | 169 | -1.476% | |
| 2026-05-11 | 25.40 | 25.42 | 25.35 | 25.35 | +0.197% | 4,438 | -1.282% | |
| 2026-05-07 | 25.25 | 25.30 | 25.25 | 25.30 | +0.198% | 200 | -1.087% | |
| 2026-05-06 | 25.26 | 25.26 | 25.25 | 25.25 | -0.040% | 881 | -0.891% | |
| 2026-05-05 | 25.26 | 25.31 | 25.24 | 25.26 | +0.040% | 2,119 | -0.930% | |
| 2026-05-04 | 25.32 | 25.32 | 25.25 | 25.25 | -0.668% | 1,342 | -0.891% | |
| 2026-05-01 | 25.34 | 25.42 | 25.34 | 25.42 | +0.553% | 2,713 | -1.554% | |
| 2026-04-30 | 25.23 | 25.28 | 25.21 | 25.28 | -0.276% | 4,582 | -1.009% | |
| 2026-04-28 | 25.45 | 25.45 | 25.22 | 25.35 | -0.393% | 2,943 | -1.282% | |
| 2026-04-24 | 25.42 | 25.45 | 25.33 | 25.45 | +0.593% | 1,288 | -1.670% | |
| 2026-04-23 | 25.34 | 25.48 | 25.30 | 25.30 | -0.784% | 1,620 | -1.087% | |
| 2026-04-22 | 25.38 | 25.50 | 25.32 | 25.50 | +0.354% | 3,967 | -1.862% | |
| 2026-04-21 | 25.28 | 25.45 | 25.28 | 25.41 | +0.316% | 5,159 | -1.515% | |
| 2026-04-20 | 25.41 | 25.41 | 25.14 | 25.33 | +0.876% | 3,356 | -1.204% | |
| 2026-04-17 | 25.12 | 25.12 | 25.07 | 25.11 | -1.024% | 2,850 | -0.339% | |
| 2026-04-16 | 25.39 | 25.39 | 25.05 | 25.37 | -0.236% | 1,357 | -1.360% | |
| 2026-04-15 | 25.43 | 25.43 | 25.43 | 25.43 | +0.158% | 1 | -1.593% | |
| 2026-04-14 | 25.20 | 25.39 | 25.20 | 25.39 | 0.000% | 454 | -1.438% | |
| 2026-04-13 | 25.39 | 25.39 | 25.39 | 25.39 | +0.356% | 154 | -1.438% | |
| 2026-04-10 | 25.05 | 25.30 | 25.03 | 25.30 | +0.357% | 2,131 | -1.087% | |
| 2026-04-07 | 25.18 | 25.21 | 25.18 | 25.21 | -1.098% | 562 | -0.734% | |
| 2026-04-02 | 25.22 | 25.50 | 25.22 | 25.49 | +1.031% | 3,003 | -1.824% | |
| 2026-03-31 | 25.10 | 25.23 | 25.10 | 25.23 | -0.040% | 1,026 | -0.813% | |
| 2026-03-30 | 25.24 | 25.24 | 25.24 | 25.24 | +0.040% | 2,442 | -0.852% | |
| 2026-03-27 | 25.00 | 25.23 | 24.95 | 25.23 | +0.920% | 1,693 | -0.813% | |
| 2026-03-26 | 25.04 | 25.04 | 25.00 | 25.00 | -0.912% | 535 | +0.100% | |
| 2026-03-25 | 25.23 | 25.23 | 25.23 | 25.23 | +0.478% | 14 | -0.813% | |
| 2026-03-24 | 25.11 | 25.11 | 25.11 | 25.11 | -0.476% | 437 | -0.339% | |
| 2026-03-23 | 25.10 | 25.25 | 25.00 | 25.23 | +0.920% | 3,949 | -0.813% | |
| 2026-03-20 | 25.29 | 25.29 | 25.00 | 25.00 | -1.108% | 1,563 | +0.100% | |
| 2026-03-19 | 25.01 | 25.50 | 25.01 | 25.28 | +0.838% | 5,199 | -1.009% | |
| 2026-03-17 | 24.97 | 25.07 | 24.97 | 25.07 | +0.400% | 1,051 | -0.179% | |
| 2026-03-16 | 24.97 | 25.04 | 24.97 | 24.97 | +0.040% | 2,355 | +0.220% | |
| 2026-03-13 | 25.01 | 25.04 | 24.95 | 24.96 | -1.344% | 11,411 | +0.260% | Div $0.531 |
| 2026-03-12 | 25.43 | 25.43 | 25.28 | 25.30 | -0.472% | 566 | -1.087% | |
| 2026-03-11 | 25.31 | 25.45 | 25.28 | 25.42 | 0.000% | 952 | -1.554% | |
| 2026-03-10 | 25.47 | 25.47 | 25.42 | 25.42 | -0.314% | 917 | -1.554% | |
| 2026-03-09 | 25.29 | 25.63 | 25.28 | 25.50 | +0.236% | 9,650 | -1.863% | |
| 2026-03-05 | 25.40 | 25.44 | 25.36 | 25.44 | +0.157% | 821 | -1.631% | |
| 2026-03-04 | 25.32 | 25.40 | 25.32 | 25.40 | -0.079% | 703 | -1.476% | |
| 2026-03-03 | 25.27 | 25.42 | 25.25 | 25.42 | +0.079% | 1,611 | -1.554% | |
| 2026-03-02 | 25.25 | 25.40 | 25.25 | 25.40 | +0.237% | 250 | -1.476% | |
| 2026-02-26 | 25.40 | 25.40 | 25.34 | 25.34 | -0.150% | 2,461 | -1.243% | |
| 2026-02-25 | 25.38 | 25.38 | 25.38 | 25.38 | -0.126% | 363 | -1.391% | |
| 2026-02-24 | 25.40 | 25.41 | 25.40 | 25.41 | +0.158% | 554 | -1.515% | |
| 2026-02-23 | 25.38 | 25.38 | 25.36 | 25.37 | -0.039% | 1,584 | -1.360% | |
| 2026-02-20 | 25.40 | 25.40 | 25.38 | 25.38 | 0.000% | 1,657 | -1.399% | |
| 2026-02-19 | 25.30 | 25.39 | 25.30 | 25.38 | +0.008% | 2,861 | -1.399% | |
| 2026-02-18 | 25.27 | 25.38 | 25.27 | 25.38 | +0.249% | 12,270 | -1.391% | |
| 2026-02-17 | 25.28 | 25.32 | 25.28 | 25.32 | +0.178% | 1,007 | -1.146% | |
| 2026-02-13 | 25.25 | 25.30 | 25.25 | 25.27 | +0.079% | 1,391 | -0.970% | |
| 2026-02-12 | 25.25 | 25.30 | 25.25 | 25.25 | 0.000% | 13,172 | -0.891% | |
| 2026-02-11 | 25.25 | 25.25 | 25.25 | 25.25 | -0.099% | 298 | -0.891% | |
| 2026-02-10 | 25.20 | 25.30 | 25.20 | 25.27 | -0.059% | 1,273 | -0.989% | |
| 2026-02-09 | 25.20 | 25.30 | 25.20 | 25.29 | +0.357% | 1,466 | -1.048% | |
| 2026-02-06 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 2,419 | -0.694% | |
| 2026-02-05 | 25.20 | 25.20 | 25.20 | 25.20 | +0.071% | 129 | -0.694% | |
| 2026-02-04 | 25.18 | 25.19 | 25.18 | 25.18 | -0.032% | 509 | -0.623% | |
| 2026-02-03 | 25.19 | 25.19 | 25.19 | 25.19 | -0.040% | 332 | -0.655% | |
| 2026-02-02 | 25.16 | 25.20 | 25.16 | 25.20 | -0.178% | 2,527 | -0.694% | |
| 2026-01-30 | 25.25 | 25.25 | 25.25 | 25.25 | +0.338% | 124 | -0.871% | |
| 2026-01-29 | 25.23 | 25.24 | 25.16 | 25.16 | -0.395% | 1,652 | -0.537% | |
| 2026-01-28 | 25.21 | 25.26 | 25.21 | 25.26 | +0.198% | 2,040 | -0.930% | |
| 2026-01-27 | 25.20 | 25.26 | 25.20 | 25.21 | +0.040% | 600 | -0.734% | |
| 2026-01-26 | 25.25 | 25.25 | 25.20 | 25.20 | 0.000% | 1,434 | -0.694% | |
| 2026-01-23 | 25.20 | 25.20 | 25.20 | 25.20 | +0.199% | 206 | -0.694% | |
| 2026-01-21 | 25.20 | 25.25 | 25.15 | 25.15 | -0.238% | 2,446 | -0.497% | |
| 2026-01-20 | 25.17 | 25.21 | 25.15 | 25.21 | 0.000% | 4,433 | -0.734% | |
| 2026-01-16 | 25.25 | 25.25 | 25.17 | 25.21 | -0.158% | 755 | -0.734% | |
| 2026-01-13 | 25.15 | 25.27 | 25.14 | 25.25 | +0.087% | 11,953 | -0.891% | |
| 2026-01-12 | 25.18 | 25.23 | 25.16 | 25.23 | +0.151% | 3,791 | -0.805% | |
| 2026-01-09 | 25.20 | 25.27 | 25.19 | 25.19 | +0.359% | 730 | -0.655% | |
| 2026-01-08 | 25.12 | 25.24 | 25.10 | 25.10 | -0.080% | 73,142 | -0.299% | |
| 2026-01-07 | 25.13 | 25.13 | 25.11 | 25.12 | 0.000% | 5,818 | -0.378% | |
| 2026-01-06 | 25.13 | 25.13 | 25.08 | 25.12 | -0.080% | 9,736 | -0.378% | |
| 2026-01-05 | 25.15 | 25.15 | 25.14 | 25.14 | -0.032% | 3,358 | -0.457% | |
| 2026-01-02 | 25.15 | 25.17 | 25.13 | 25.15 | +0.103% | 3,909 | -0.489% | |
| 2025-12-31 | 25.12 | 25.12 | 25.12 | 25.12 | -0.230% | 408 | -0.386% | |
| 2025-12-30 | 25.18 | 25.18 | 25.18 | 25.18 | +0.438% | 246 | -0.616% | |
| 2025-12-29 | 25.07 | 25.07 | 25.07 | 25.07 | -0.397% | 1,940 | -0.180% | |
| 2025-12-26 | 25.17 | 25.17 | 25.17 | 25.17 | -0.198% | 208 | -0.576% | |
| 2025-12-19 | 25.20 | 25.22 | 25.20 | 25.22 | +0.158% | 1,708 | -0.773% | |
| 2025-12-18 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 462 | -0.616% | |
| 2025-12-16 | 25.19 | 25.20 | 25.17 | 25.17 | 0.000% | 6,501 | -0.576% | |
| 2025-12-15 | 25.23 | 25.23 | 25.16 | 25.17 | -1.603% | 599 | -0.576% | Div $0.537 |
| 2025-12-12 | 25.55 | 25.58 | 25.51 | 25.58 | +0.353% | 1,046 | -2.170% | |
| 2025-12-11 | 25.51 | 25.51 | 25.49 | 25.49 | -0.390% | 526 | -1.824% | |
| 2025-12-10 | 25.55 | 25.59 | 25.55 | 25.59 | +0.274% | 704 | -2.208% | |
| 2025-12-09 | 25.55 | 25.57 | 25.52 | 25.52 | +0.236% | 3,252 | -1.940% | |
| 2025-12-08 | 25.46 | 25.46 | 25.46 | 25.46 | -0.352% | 196 | -1.709% | |
| 2025-12-05 | 25.49 | 25.55 | 25.49 | 25.55 | +0.188% | 831 | -2.055% | |
| 2025-12-04 | 25.55 | 25.55 | 25.43 | 25.50 | -0.149% | 5,972 | -1.870% | |
| 2025-12-03 | 25.52 | 25.54 | 25.52 | 25.54 | +0.039% | 475 | -2.016% | |
| 2025-12-02 | 25.53 | 25.53 | 25.53 | 25.53 | +0.393% | 457 | -1.978% | |
| 2025-12-01 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 110 | -1.593% | |
| 2025-11-28 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 105 | -1.593% | |
| 2025-11-25 | 25.45 | 25.46 | 25.43 | 25.43 | -0.275% | 1,197 | -1.593% | |
| 2025-11-21 | 25.50 | 25.50 | 25.50 | 25.50 | +0.039% | 1,379 | -1.863% | |
| 2025-11-20 | 25.35 | 25.49 | 25.35 | 25.49 | +0.552% | 2,996 | -1.824% | |
| 2025-11-19 | 25.35 | 25.40 | 25.30 | 25.35 | -0.393% | 4,780 | -1.282% | |
| 2025-11-18 | 25.45 | 25.45 | 25.45 | 25.45 | +0.197% | 581 | -1.670% | |
| 2025-11-17 | 25.30 | 25.40 | 25.30 | 25.40 | +0.395% | 1,003 | -1.476% | |
| 2025-11-14 | 25.30 | 25.37 | 25.30 | 25.30 | +0.000% | 701 | -1.087% | |
| 2025-11-13 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 101 | -1.087% | |
| 2025-11-12 | 25.31 | 25.31 | 25.30 | 25.30 | -0.193% | 625 | -1.087% | |
| 2025-11-11 | 25.30 | 25.35 | 25.30 | 25.35 | +0.392% | 1,898 | -1.278% | |
| 2025-11-06 | 25.20 | 25.25 | 25.20 | 25.25 | +0.198% | 1,323 | -0.891% | |
| 2025-11-05 | 25.25 | 25.25 | 25.20 | 25.20 | -0.709% | 490 | -0.694% | |
| 2025-11-04 | 25.38 | 25.38 | 25.38 | 25.38 | 0.000% | 216 | -1.399% | |
| 2025-11-03 | 25.38 | 25.38 | 25.38 | 25.38 | +0.435% | 232 | -1.399% | |
| 2025-10-31 | 25.35 | 25.35 | 25.27 | 25.27 | -0.119% | 594 | -0.970% | |
| 2025-10-29 | 25.21 | 25.30 | 25.21 | 25.30 | -0.118% | 2,290 | -1.087% | |
| 2025-10-28 | 25.33 | 25.33 | 25.33 | 25.33 | -0.237% | 400 | -1.204% | |
| 2025-10-27 | 25.33 | 25.42 | 25.33 | 25.39 | +0.356% | 3,619 | -1.438% | |
| 2025-10-21 | 25.53 | 25.54 | 25.30 | 25.30 | +0.080% | 2,106 | -1.087% | |
| 2025-10-20 | 25.47 | 25.53 | 25.28 | 25.28 | -0.863% | 666 | -1.009% | |
| 2025-10-16 | 25.53 | 25.53 | 25.50 | 25.50 | +0.039% | 5,326 | -1.863% | |
| 2025-10-15 | 25.49 | 25.49 | 25.49 | 25.49 | +1.231% | 531 | -1.824% | |
| 2025-10-14 | 25.33 | 25.33 | 25.16 | 25.18 | -0.866% | 13,197 | -0.616% | |
| 2025-10-13 | 25.40 | 25.40 | 25.40 | 25.40 | -0.039% | 231 | -1.476% | |
| 2025-10-10 | 25.40 | 25.41 | 25.40 | 25.41 | +0.002% | 234 | -1.515% | |
| 2025-10-09 | 25.30 | 25.41 | 25.30 | 25.41 | +0.433% | 732 | -1.513% | |
| 2025-10-07 | 25.29 | 25.30 | 25.25 | 25.30 | -0.099% | 8,655 | -1.087% | |
| 2025-10-06 | 25.31 | 25.50 | 25.25 | 25.32 | +0.059% | 3,633 | -1.185% | |
| 2025-10-03 | 25.26 | 25.31 | 25.26 | 25.31 | +0.198% | 728 | -1.126% | |
| 2025-10-02 | 25.23 | 25.46 | 25.22 | 25.26 | +0.159% | 8,629 | -0.930% | |
| 2025-10-01 | 25.45 | 25.46 | 25.22 | 25.22 | -0.356% | 2,861 | -0.773% | |
| 2025-09-30 | 25.31 | 25.46 | 25.30 | 25.31 | -0.000% | 1,105 | -1.126% | |
| 2025-09-25 | 25.30 | 25.40 | 25.30 | 25.31 | -0.822% | 618 | -1.126% | |
| 2025-09-19 | 25.46 | 25.52 | 25.46 | 25.52 | +0.236% | 723 | -1.940% | |
| 2025-09-16 | 25.59 | 25.60 | 25.46 | 25.46 | -0.020% | 1,227 | -1.709% | |
| 2025-09-15 | 25.41 | 25.60 | 25.30 | 25.46 | -0.959% | 4,356 | -1.728% | Div $0.531 |
| 2025-09-12 | 25.72 | 25.72 | 25.71 | 25.71 | +0.207% | 10,240 | -2.670% | |
| 2025-09-10 | 25.69 | 25.72 | 25.66 | 25.66 | +0.071% | 1,553 | -2.468% | |
| 2025-09-09 | 25.63 | 25.66 | 25.63 | 25.64 | +0.221% | 2,120 | -2.399% | |
| 2025-09-08 | 25.57 | 25.62 | 25.57 | 25.58 | -0.006% | 843 | -2.183% | |
| 2025-09-04 | 25.59 | 25.59 | 25.59 | 25.59 | -0.253% | 512 | -2.189% | |
| 2025-09-03 | 25.65 | 25.66 | 25.65 | 25.65 | +0.080% | 10,313 | -2.437% | |
| 2025-09-02 | 25.65 | 25.65 | 25.63 | 25.63 | -0.080% | 2,286 | -2.358% | |
| 2025-08-29 | 25.65 | 25.65 | 25.65 | 25.65 | 0.000% | 220 | -2.437% | |
| 2025-08-26 | 25.65 | 25.65 | 25.65 | 25.65 | +0.039% | 241 | -2.437% | |
| 2025-08-25 | 25.64 | 25.64 | 25.64 | 25.64 | -0.033% | 101 | -2.399% | |
| 2025-08-22 | 25.64 | 25.65 | 25.64 | 25.65 | +0.502% | 301 | -2.431% | |
| 2025-08-21 | 25.58 | 25.58 | 25.52 | 25.52 | -0.253% | 1,214 | -1.940% | |
| 2025-08-19 | 25.59 | 25.59 | 25.59 | 25.59 | +0.048% | 243 | -2.189% | |
| 2025-08-18 | 25.57 | 25.57 | 25.57 | 25.57 | +0.285% | 757 | -2.142% | |
| 2025-08-14 | 25.65 | 25.65 | 25.50 | 25.50 | -0.546% | 2,242 | -1.863% | |
| 2025-08-13 | 25.64 | 25.64 | 25.60 | 25.64 | +0.078% | 3,058 | -2.399% | |
| 2025-08-12 | 25.55 | 25.64 | 25.45 | 25.62 | +1.065% | 11,454 | -2.322% | |
| 2025-08-11 | 25.45 | 25.47 | 25.35 | 25.35 | -0.150% | 1,052 | -1.282% | |
| 2025-08-08 | 25.45 | 25.45 | 25.39 | 25.39 | +0.348% | 516 | -1.430% | |
| 2025-08-06 | 25.40 | 25.45 | 25.30 | 25.30 | -0.099% | 577 | -1.087% | |
| 2025-08-05 | 25.40 | 25.40 | 25.32 | 25.32 | -0.177% | 2,412 | -1.185% | |
| 2025-08-01 | 25.33 | 25.37 | 25.33 | 25.37 | +0.356% | 207 | -1.360% | |
| 2025-07-30 | 25.43 | 25.43 | 25.28 | 25.28 | -0.122% | 432 | -1.009% | |
| 2025-07-28 | 25.31 | 25.31 | 25.31 | 25.31 | -0.507% | 600 | -1.130% | |
| 2025-07-22 | 25.44 | 25.44 | 25.44 | 25.44 | +0.355% | 318 | -1.631% | |
| 2025-07-18 | 25.32 | 25.39 | 25.32 | 25.35 | +0.595% | 2,437 | -1.282% | |
| 2025-07-17 | 25.33 | 25.33 | 25.20 | 25.20 | +0.040% | 980 | -0.694% | |
| 2025-07-16 | 25.32 | 25.32 | 25.19 | 25.19 | -0.336% | 5,388 | -0.655% | |
| 2025-07-15 | 25.27 | 25.27 | 25.27 | 25.27 | +0.059% | 380 | -0.989% | |
| 2025-07-14 | 25.26 | 25.26 | 25.26 | 25.26 | +0.278% | 940 | -0.930% | |
| 2025-07-11 | 25.17 | 25.20 | 25.17 | 25.19 | +0.159% | 1,910 | -0.655% | |
| 2025-07-09 | 25.21 | 25.21 | 25.15 | 25.15 | -0.039% | 2,123 | -0.497% | |
| 2025-07-08 | 25.21 | 25.21 | 25.16 | 25.16 | +0.159% | 815 | -0.537% | |
| 2025-07-07 | 25.15 | 25.15 | 25.12 | 25.12 | -0.238% | 1,533 | -0.378% | |
| 2025-07-03 | 25.18 | 25.18 | 25.08 | 25.18 | +0.399% | 3,064 | -0.616% | |
| 2025-07-02 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 311 | -0.219% | |
| 2025-07-01 | 25.18 | 25.18 | 25.07 | 25.07 | -0.000% | 834 | -0.179% | |
| 2025-06-30 | 25.07 | 25.07 | 25.07 | 25.07 | +0.080% | 446 | -0.180% | |
| 2025-06-27 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 232 | -0.100% | |
| 2025-06-26 | 25.05 | 25.05 | 25.05 | 25.05 | -0.398% | 3,136 | -0.100% | |
| 2025-06-24 | 25.14 | 25.15 | 25.14 | 25.15 | +0.681% | 802 | -0.497% | |
| 2025-06-20 | 24.93 | 24.98 | 24.90 | 24.98 | +0.442% | 2,100 | +0.180% | |
| 2025-06-17 | 24.95 | 24.95 | 24.87 | 24.87 | -0.040% | 720 | +0.623% | |
| 2025-06-16 | 24.98 | 24.98 | 24.88 | 24.88 | -0.400% | 1,007 | +0.583% | |
| 2025-06-13 | 24.92 | 24.99 | 24.92 | 24.98 | -1.962% | 1,576 | +0.180% | Div $0.525 |
| 2025-06-12 | 25.40 | 25.48 | 25.40 | 25.48 | +0.871% | 242 | -1.786% | |
| 2025-06-10 | 25.26 | 25.26 | 25.26 | 25.26 | -0.473% | 360 | -0.930% | |
| 2025-06-09 | 25.38 | 25.38 | 25.25 | 25.38 | +0.316% | 2,342 | -1.399% | |
| 2025-06-06 | 25.25 | 25.30 | 25.25 | 25.30 | +0.317% | 772 | -1.087% | |
| 2025-06-03 | 25.22 | 25.35 | 25.22 | 25.22 | 0.000% | 402 | -0.773% | |
| 2025-05-30 | 25.36 | 25.37 | 25.22 | 25.22 | -0.198% | 2,050 | -0.773% | |
| 2025-05-29 | 25.37 | 25.37 | 25.25 | 25.27 | -0.355% | 2,928 | -0.970% | |
| 2025-05-28 | 25.36 | 25.36 | 25.36 | 25.36 | +0.795% | 350 | -1.321% | |
| 2025-05-23 | 25.33 | 25.33 | 25.16 | 25.16 | 0.000% | 267 | -0.537% | |
| 2025-05-22 | 25.30 | 25.30 | 25.16 | 25.16 | -0.789% | 1,031 | -0.537% | |
| 2025-05-21 | 25.14 | 25.36 | 25.14 | 25.36 | +0.875% | 327 | -1.321% | |
| 2025-05-20 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 645 | -0.457% | |
| 2025-05-19 | 25.14 | 25.14 | 25.14 | 25.14 | +0.319% | 103 | -0.457% | |
| 2025-05-13 | 25.10 | 25.38 | 25.06 | 25.06 | -0.304% | 3,683 | -0.140% | |
| 2025-05-12 | 25.14 | 25.14 | 25.10 | 25.14 | -0.252% | 2,117 | -0.443% | |
| 2025-05-05 | 25.18 | 25.20 | 25.18 | 25.20 | -0.119% | 2,000 | -0.694% | |
| 2025-04-30 | 25.23 | 25.23 | 25.23 | 25.23 | +1.244% | 108 | -0.813% | |
| 2025-04-28 | 24.93 | 24.93 | 24.92 | 24.92 | -0.320% | 1,793 | +0.421% | |
| 2025-04-24 | 25.00 | 25.00 | 25.00 | 25.00 | -0.160% | 1,040 | +0.100% | |
| 2025-04-23 | 25.04 | 25.04 | 25.04 | 25.04 | +0.160% | 192 | -0.060% | |
| 2025-04-21 | 24.89 | 25.00 | 24.89 | 25.00 | +0.644% | 1,215 | +0.100% | |
| 2025-04-17 | 24.97 | 24.97 | 24.84 | 24.84 | -0.680% | 1,920 | +0.745% | |
| 2025-04-14 | 24.93 | 25.01 | 24.80 | 25.01 | -0.160% | 2,261 | +0.060% | |
| 2025-04-11 | 24.80 | 25.05 | 24.75 | 25.05 | +0.643% | 1,831 | -0.100% | |
| 2025-04-10 | 24.83 | 24.89 | 24.80 | 24.89 | -0.120% | 2,066 | +0.542% | |
| 2025-04-09 | 24.80 | 25.32 | 24.80 | 24.92 | +0.080% | 1,974 | +0.421% | |
| 2025-04-08 | 25.08 | 25.08 | 24.90 | 24.90 | -0.519% | 5,202 | +0.502% | |
| 2025-04-07 | 24.95 | 25.16 | 24.95 | 25.03 | +0.035% | 7,529 | -0.020% | |
| 2025-04-04 | 25.11 | 25.18 | 24.95 | 25.02 | -0.512% | 8,639 | +0.015% | |
| 2025-04-03 | 25.15 | 25.18 | 25.15 | 25.15 | -0.455% | 1,105 | -0.497% | |
| 2025-04-02 | 25.35 | 25.35 | 25.27 | 25.27 | +0.457% | 1,581 | -0.950% | |
| 2025-03-28 | 25.09 | 25.15 | 25.09 | 25.15 | +0.259% | 600 | -0.497% | |
| 2025-03-27 | 25.09 | 25.09 | 25.09 | 25.09 | -0.338% | 312 | -0.239% | |
| 2025-03-26 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 255 | -0.576% | |
| 2025-03-25 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 680 | -0.576% | |
| 2025-03-24 | 25.19 | 25.19 | 25.09 | 25.17 | -0.040% | 834 | -0.576% | |
| 2025-03-21 | 25.18 | 25.18 | 25.18 | 25.18 | +0.279% | 539 | -0.616% | |
| 2025-03-20 | 25.18 | 25.18 | 25.02 | 25.11 | -0.278% | 688 | -0.339% | |
| 2025-03-19 | 25.18 | 25.18 | 25.18 | 25.18 | +0.841% | 102 | -0.615% | |
| 2025-03-18 | 24.97 | 24.97 | 24.97 | 24.97 | -0.280% | 219 | +0.220% | |
| 2025-03-17 | 25.20 | 25.22 | 25.04 | 25.04 | +0.120% | 2,377 | -0.060% | |
| 2025-03-14 | 25.00 | 25.01 | 25.00 | 25.01 | -1.535% | 273 | +0.060% | Div $0.531 |
| 2025-03-12 | 25.40 | 25.41 | 25.40 | 25.40 | +0.098% | 402 | -1.476% | |
| 2025-03-11 | 25.43 | 25.43 | 25.32 | 25.38 | +0.218% | 1,358 | -1.380% | |
| 2025-03-10 | 25.32 | 25.43 | 25.32 | 25.32 | -0.315% | 3,148 | -1.165% | |
| 2025-03-07 | 25.40 | 25.40 | 25.40 | 25.40 | +0.218% | 200 | -1.476% | |
| 2025-03-06 | 25.35 | 25.35 | 25.25 | 25.34 | +0.058% | 40,200 | -1.261% | |
| 2025-03-05 | 25.40 | 25.40 | 25.28 | 25.33 | -0.511% | 6,300 | -1.204% | |
| 2025-03-04 | 25.46 | 25.46 | 25.46 | 25.46 | +0.832% | 1,000 | -1.709% | |
| 2025-03-03 | 25.34 | 25.34 | 25.25 | 25.25 | +0.079% | 661 | -0.891% | |
| 2025-02-28 | 25.32 | 25.32 | 25.23 | 25.23 | -0.276% | 400 | -0.813% | |
| 2025-02-27 | 25.42 | 25.42 | 25.30 | 25.30 | 0.000% | 8,725 | -1.087% | |
| 2025-02-26 | 25.46 | 25.46 | 25.10 | 25.30 | -0.550% | 2,762 | -1.087% | |
| 2025-02-25 | 25.42 | 25.44 | 25.42 | 25.44 | +0.157% | 1,232 | -1.631% | |
| 2025-02-21 | 25.40 | 25.40 | 25.40 | 25.40 | +0.197% | 138 | -1.476% | |
| 2025-02-18 | 25.36 | 25.38 | 25.31 | 25.35 | +0.158% | 1,254 | -1.282% | |
| 2025-02-13 | 25.38 | 25.38 | 25.31 | 25.31 | -0.197% | 1,061 | -1.126% | |
| 2025-02-11 | 25.36 | 25.36 | 25.36 | 25.36 | +0.039% | 619 | -1.321% | |
| 2025-02-10 | 25.30 | 25.35 | 25.25 | 25.35 | +0.396% | 1,075 | -1.282% | |
| 2025-02-06 | 25.31 | 25.31 | 25.25 | 25.25 | +0.040% | 5,566 | -0.891% | |
| 2025-02-05 | 25.24 | 25.26 | 25.24 | 25.24 | 0.000% | 2,752 | -0.852% | |
| 2025-02-03 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 298 | -0.852% | |
| 2025-01-30 | 25.24 | 25.24 | 25.24 | 25.24 | +0.158% | 437 | -0.852% | |
| 2025-01-29 | 25.24 | 25.25 | 25.20 | 25.20 | +0.001% | 1,596 | -0.695% | |
| 2025-01-28 | 25.18 | 25.20 | 25.18 | 25.20 | +0.358% | 1,374 | -0.694% | |
| 2025-01-27 | 25.18 | 25.18 | 25.11 | 25.11 | +0.120% | 2,155 | -0.339% | |
| 2025-01-24 | 25.11 | 25.14 | 25.08 | 25.08 | -0.227% | 581 | -0.219% | |
| 2025-01-23 | 25.20 | 25.20 | 25.14 | 25.14 | +0.307% | 802 | -0.446% | |
| 2025-01-22 | 25.13 | 25.13 | 25.06 | 25.06 | +0.040% | 1,143 | -0.140% | |
| 2025-01-21 | 25.05 | 25.05 | 25.05 | 25.05 | -0.159% | 223 | -0.100% | |
| 2025-01-16 | 25.08 | 25.09 | 25.08 | 25.09 | -0.397% | 1,009 | -0.259% | |
| 2025-01-15 | 25.10 | 25.21 | 25.10 | 25.19 | -0.071% | 1,873 | -0.655% | |
| 2025-01-14 | 25.21 | 25.21 | 25.21 | 25.21 | +0.590% | 273 | -0.726% | |
| 2025-01-07 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000% | 639 | -0.140% | |
| 2025-01-06 | 25.10 | 25.10 | 25.06 | 25.06 | -0.325% | 1,108 | -0.140% | |
| 2025-01-03 | 25.15 | 25.15 | 25.13 | 25.14 | +0.167% | 1,898 | -0.465% | |
| 2025-01-02 | 25.15 | 25.15 | 25.10 | 25.10 | -0.460% | 832 | -0.299% | |
| 2024-12-31 | 25.22 | 25.22 | 25.22 | 25.22 | +0.211% | 100 | -0.757% | |
| 2024-12-30 | 25.16 | 25.16 | 25.16 | 25.16 | +0.051% | 140 | -0.548% | |
| 2024-12-26 | 25.15 | 25.15 | 25.15 | 25.15 | +0.119% | 4,599 | -0.497% | |
| 2024-12-24 | 25.12 | 25.12 | 25.12 | 25.12 | +0.040% | 104 | -0.378% | |
| 2024-12-23 | 25.19 | 25.19 | 25.11 | 25.11 | +0.240% | 1,002 | -0.339% | |
| 2024-12-19 | 25.07 | 25.07 | 25.05 | 25.05 | -0.199% | 2,502 | -0.100% | |
| 2024-12-18 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 475 | -0.299% | |
| 2024-12-17 | 25.10 | 25.14 | 25.10 | 25.10 | +0.120% | 764 | -0.299% | |
| 2024-12-16 | 25.11 | 25.11 | 25.07 | 25.07 | +0.040% | 1,841 | -0.179% | |
| 2024-12-13 | 24.96 | 25.10 | 24.96 | 25.06 | -1.416% | 9,856 | -0.140% | Div $0.537 |
| 2024-12-12 | 25.35 | 25.42 | 25.35 | 25.42 | +0.276% | 2,070 | -1.554% | |
| 2024-12-11 | 25.38 | 25.38 | 25.29 | 25.35 | +0.158% | 1,320 | -1.282% | |
| 2024-12-10 | 25.36 | 25.36 | 25.30 | 25.31 | -0.276% | 2,439 | -1.126% | |
| 2024-12-09 | 25.38 | 25.38 | 25.38 | 25.38 | +0.277% | 133 | -1.399% | |
| 2024-12-05 | 25.34 | 25.34 | 25.31 | 25.31 | +0.198% | 932 | -1.126% | |
| 2024-12-04 | 25.25 | 25.32 | 25.22 | 25.26 | +0.159% | 4,591 | -0.930% | |
| 2024-12-03 | 25.24 | 25.25 | 25.22 | 25.22 | -0.513% | 3,008 | -0.773% | |
| 2024-11-27 | 25.38 | 25.38 | 25.35 | 25.35 | 0.000% | 801 | -1.282% | |
| 2024-11-26 | 25.35 | 25.35 | 25.35 | 25.35 | +0.039% | 168 | -1.282% | |
| 2024-11-25 | 25.33 | 25.34 | 25.19 | 25.34 | +0.595% | 500 | -1.243% | |
| 2024-11-22 | 25.19 | 25.19 | 25.19 | 25.19 | -0.592% | 3,255 | -0.655% | |
| 2024-11-20 | 25.32 | 25.34 | 25.32 | 25.34 | -0.052% | 1,448 | -1.243% | |
| 2024-11-19 | 25.35 | 25.35 | 25.35 | 25.35 | +0.012% | 1,644 | -1.294% | |
| 2024-11-15 | 25.35 | 25.35 | 25.35 | 25.35 | +0.431% | 274 | -1.282% | |
| 2024-11-13 | 25.28 | 25.35 | 25.20 | 25.24 | -0.154% | 3,524 | -0.856% | |
| 2024-11-11 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 955 | -1.009% | |
| 2024-11-06 | 25.46 | 25.46 | 25.28 | 25.28 | -0.551% | 1,034 | -1.009% | |
| 2024-11-01 | 25.42 | 25.42 | 25.42 | 25.42 | +0.554% | 982 | -1.554% | |
| 2024-10-30 | 25.29 | 25.29 | 25.28 | 25.28 | -0.079% | 982 | -1.009% | |
| 2024-10-29 | 25.32 | 25.32 | 25.28 | 25.30 | +0.079% | 2,115 | -1.087% | |
| 2024-10-28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.233% | 669 | -1.009% | |
| 2024-10-25 | 25.32 | 25.34 | 25.32 | 25.34 | +0.075% | 1,032 | -1.239% | |
| 2024-10-24 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 739 | -1.165% | |
| 2024-10-23 | 25.45 | 25.45 | 25.32 | 25.32 | 0.000% | 2,817 | -1.165% | |
| 2024-10-22 | 25.25 | 25.39 | 25.25 | 25.32 | +0.676% | 3,084 | -1.165% | |
| 2024-10-21 | 25.13 | 25.15 | 25.13 | 25.15 | +0.119% | 450 | -0.497% | |
| 2024-10-18 | 25.12 | 25.12 | 25.12 | 25.12 | -0.238% | 624 | -0.378% | |
| 2024-10-17 | 25.29 | 25.29 | 25.18 | 25.18 | -0.396% | 327 | -0.616% | |
| 2024-10-16 | 25.11 | 25.28 | 25.11 | 25.28 | +0.717% | 825 | -1.009% | |
| 2024-10-15 | 25.20 | 25.20 | 25.10 | 25.10 | 0.000% | 505 | -0.299% | |
| 2024-10-14 | 25.10 | 25.10 | 25.10 | 25.10 | -0.119% | 243 | -0.299% | |
| 2024-10-09 | 25.19 | 25.19 | 25.00 | 25.13 | -0.751% | 4,035 | -0.418% | |
| 2024-10-07 | 25.17 | 25.34 | 25.17 | 25.32 | +0.636% | 786 | -1.165% | |
| 2024-10-03 | 25.32 | 25.32 | 25.13 | 25.16 | -1.088% | 6,121 | -0.537% | |
| 2024-10-01 | 25.39 | 25.44 | 25.39 | 25.44 | +0.144% | 296 | -1.619% | |
| 2024-09-30 | 25.30 | 25.40 | 25.30 | 25.40 | +0.475% | 1,469 | -1.476% | |
| 2024-09-27 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 100 | -1.009% |