GEGGL
Great Elm Group, Inc. 7.25% Notes due 2027
stockNASDAQ
At CloseOct 1, 2026
24.68USD+0.305%(+0.08)1,044
GEGGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 24.85 | 24.85 | 24.68 | 24.68 | +0.305% | 1,044 | 0.000% | |
| 2026-09-30 | 24.73 | 24.73 | 24.60 | 24.60 | +0.244% | 1,837 | +0.305% | |
| 2026-09-29 | 24.52 | 24.66 | 24.50 | 24.54 | +0.163% | 1,775 | +0.550% | |
| 2026-09-28 | 24.54 | 24.85 | 24.50 | 24.50 | -0.041% | 4,704 | +0.714% | |
| 2026-09-25 | 24.52 | 24.58 | 24.42 | 24.51 | -0.061% | 6,457 | +0.673% | |
| 2026-09-24 | 24.70 | 24.77 | 24.40 | 24.52 | -1.288% | 5,001 | +0.612% | |
| 2026-09-21 | 24.85 | 24.85 | 24.84 | 24.84 | +0.587% | 1,015 | -0.684% | |
| 2026-09-18 | 24.70 | 24.99 | 24.70 | 24.70 | +0.488% | 2,028 | -0.101% | |
| 2026-09-16 | 24.40 | 24.58 | 24.40 | 24.58 | +0.450% | 2,866 | +0.386% | |
| 2026-09-15 | 24.45 | 24.92 | 24.45 | 24.47 | -1.529% | 898 | +0.838% | Div $0.453 |
| 2026-09-11 | 24.85 | 24.85 | 24.85 | 24.85 | +0.404% | 687 | -0.704% | |
| 2026-09-09 | 24.72 | 25.00 | 24.72 | 24.75 | -0.602% | 982 | -0.303% | |
| 2026-09-08 | 24.90 | 25.00 | 24.90 | 24.90 | +1.014% | 2,482 | -0.904% | |
| 2026-09-03 | 24.65 | 24.65 | 24.65 | 24.65 | -0.045% | 130 | +0.101% | |
| 2026-09-02 | 24.90 | 24.90 | 24.62 | 24.66 | -0.600% | 3,342 | +0.057% | |
| 2026-08-28 | 24.95 | 24.95 | 24.62 | 24.81 | +0.771% | 1,371 | -0.544% | |
| 2026-08-25 | 24.75 | 24.75 | 24.50 | 24.62 | +0.489% | 7,258 | +0.223% | |
| 2026-08-24 | 24.75 | 24.76 | 24.50 | 24.50 | -1.020% | 5,395 | +0.714% | |
| 2026-08-19 | 24.76 | 24.82 | 24.65 | 24.75 | -0.492% | 3,003 | -0.313% | |
| 2026-08-18 | 24.78 | 24.88 | 24.78 | 24.88 | +0.471% | 1,081 | -0.804% | |
| 2026-08-17 | 24.76 | 24.76 | 24.76 | 24.76 | +0.034% | 130 | -0.336% | |
| 2026-08-14 | 24.75 | 24.75 | 24.75 | 24.75 | -0.483% | 1,076 | -0.303% | |
| 2026-08-12 | 24.78 | 24.87 | 24.78 | 24.87 | +0.201% | 335 | -0.784% | |
| 2026-08-11 | 24.82 | 24.82 | 24.82 | 24.82 | -0.137% | 154 | -0.584% | |
| 2026-08-10 | 24.93 | 24.93 | 24.85 | 24.85 | -0.105% | 2,289 | -0.720% | |
| 2026-08-07 | 24.88 | 25.00 | 24.88 | 24.88 | +0.020% | 2,146 | -0.824% | |
| 2026-08-06 | 24.88 | 24.88 | 24.85 | 24.88 | +0.627% | 4,569 | -0.804% | |
| 2026-08-05 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 200 | -0.182% | |
| 2026-08-04 | 24.69 | 24.72 | 24.69 | 24.72 | -0.242% | 307 | -0.182% | |
| 2026-08-03 | 24.78 | 24.78 | 24.78 | 24.78 | +0.406% | 381 | -0.424% | |
| 2026-07-31 | 24.84 | 24.88 | 24.68 | 24.68 | -0.645% | 2,625 | -0.019% | |
| 2026-07-30 | 24.80 | 24.84 | 24.80 | 24.84 | +0.485% | 517 | -0.664% | |
| 2026-07-28 | 24.71 | 24.83 | 24.71 | 24.72 | 0.000% | 3,836 | -0.182% | |
| 2026-07-27 | 24.78 | 24.85 | 24.65 | 24.72 | +0.006% | 5,344 | -0.182% | |
| 2026-07-21 | 24.72 | 24.72 | 24.72 | 24.72 | +0.369% | 517 | -0.176% | |
| 2026-07-20 | 24.70 | 24.70 | 24.63 | 24.63 | -0.696% | 468 | +0.193% | |
| 2026-07-17 | 24.80 | 24.80 | 24.80 | 24.80 | -0.402% | 502 | -0.504% | |
| 2026-07-16 | 24.79 | 24.90 | 24.79 | 24.90 | +0.598% | 4,070 | -0.904% | |
| 2026-07-15 | 24.72 | 24.75 | 24.72 | 24.75 | -0.194% | 1,475 | -0.311% | |
| 2026-07-14 | 24.80 | 24.80 | 24.80 | 24.80 | +0.507% | 304 | -0.504% | |
| 2026-07-13 | 24.80 | 24.80 | 24.68 | 24.68 | -0.504% | 2,075 | 0.000% | |
| 2026-07-10 | 24.80 | 24.80 | 24.74 | 24.80 | +0.527% | 1,083 | -0.504% | |
| 2026-07-09 | 24.80 | 24.80 | 24.67 | 24.67 | +0.694% | 3,963 | +0.020% | |
| 2026-07-08 | 24.78 | 24.78 | 24.50 | 24.50 | -0.669% | 1,180 | +0.714% | |
| 2026-07-02 | 24.55 | 24.66 | 24.55 | 24.66 | +0.591% | 3,659 | +0.041% | |
| 2026-07-01 | 24.52 | 24.52 | 24.52 | 24.52 | -0.938% | 453 | +0.632% | |
| 2026-06-30 | 24.75 | 24.75 | 24.75 | 24.75 | +1.256% | 1,039 | -0.311% | |
| 2026-06-29 | 24.45 | 24.45 | 24.45 | 24.45 | -1.352% | 437 | +0.941% | |
| 2026-06-26 | 24.75 | 24.78 | 24.75 | 24.78 | +0.527% | 1,514 | -0.424% | |
| 2026-06-24 | 24.58 | 24.73 | 24.58 | 24.65 | +0.000% | 1,878 | +0.101% | |
| 2026-06-23 | 24.65 | 24.65 | 24.65 | 24.65 | 0.000% | 354 | +0.101% | |
| 2026-06-22 | 24.51 | 24.65 | 24.51 | 24.65 | -0.964% | 363 | +0.101% | |
| 2026-06-18 | 24.70 | 24.89 | 24.70 | 24.89 | +1.209% | 456 | -0.864% | |
| 2026-06-17 | 24.50 | 25.40 | 24.05 | 24.59 | +0.419% | 4,982 | +0.335% | |
| 2026-06-16 | 24.27 | 24.50 | 24.25 | 24.49 | +0.782% | 1,005 | +0.755% | |
| 2026-06-15 | 24.50 | 24.55 | 24.30 | 24.30 | -2.409% | 1,882 | +1.543% | Div $0.448 |
| 2026-06-12 | 24.70 | 24.90 | 24.50 | 24.90 | +1.697% | 4,371 | -0.903% | |
| 2026-06-09 | 25.39 | 25.39 | 24.48 | 24.48 | -2.976% | 1,399 | +0.778% | |
| 2026-06-08 | 25.25 | 25.49 | 25.00 | 25.24 | +0.466% | 1,042 | -2.221% | |
| 2026-06-05 | 25.20 | 25.20 | 24.92 | 25.12 | -1.457% | 4,352 | -1.766% | |
| 2026-06-04 | 24.61 | 25.49 | 24.44 | 25.49 | +3.702% | 1,321 | -3.197% | |
| 2026-06-03 | 24.75 | 26.00 | 24.55 | 24.58 | -0.486% | 4,693 | +0.386% | |
| 2026-06-02 | 24.80 | 24.80 | 24.70 | 24.70 | +0.184% | 1,574 | -0.101% | |
| 2026-05-29 | 24.60 | 24.70 | 24.60 | 24.65 | +0.426% | 1,320 | +0.083% | |
| 2026-05-28 | 24.70 | 24.70 | 24.55 | 24.55 | -0.247% | 2,230 | +0.509% | |
| 2026-05-27 | 24.69 | 24.69 | 24.61 | 24.61 | +0.452% | 841 | +0.261% | |
| 2026-05-26 | 24.50 | 24.50 | 24.50 | 24.50 | -0.163% | 101 | +0.714% | |
| 2026-05-22 | 24.54 | 24.56 | 24.54 | 24.54 | -0.466% | 784 | +0.550% | |
| 2026-05-20 | 24.60 | 24.77 | 24.60 | 24.66 | +0.428% | 3,900 | +0.081% | |
| 2026-05-19 | 24.55 | 24.60 | 24.50 | 24.55 | -0.396% | 9,357 | +0.509% | |
| 2026-05-18 | 24.65 | 24.65 | 24.55 | 24.65 | -0.010% | 4,628 | +0.112% | |
| 2026-05-15 | 24.60 | 24.65 | 24.57 | 24.65 | +0.244% | 5,903 | +0.101% | |
| 2026-05-14 | 24.55 | 24.59 | 24.55 | 24.59 | +0.130% | 502 | +0.346% | |
| 2026-05-13 | 24.52 | 24.56 | 24.52 | 24.56 | +0.369% | 1,005 | +0.476% | |
| 2026-05-12 | 24.49 | 24.49 | 24.47 | 24.47 | -0.538% | 1,000 | +0.847% | |
| 2026-05-08 | 24.60 | 24.60 | 24.60 | 24.60 | +0.204% | 1,100 | +0.305% | |
| 2026-05-07 | 24.59 | 24.60 | 24.45 | 24.55 | +0.204% | 2,668 | +0.509% | |
| 2026-05-06 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 880 | +0.714% | |
| 2026-05-05 | 24.50 | 24.50 | 24.49 | 24.50 | +0.082% | 10,548 | +0.714% | |
| 2026-05-04 | 24.60 | 24.60 | 24.48 | 24.48 | -0.488% | 2,992 | +0.797% | |
| 2026-05-01 | 24.60 | 24.60 | 24.50 | 24.60 | +0.613% | 3,395 | +0.305% | |
| 2026-04-30 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 210 | +0.920% | |
| 2026-04-29 | 24.56 | 24.56 | 24.45 | 24.45 | -0.115% | 325 | +0.920% | |
| 2026-04-28 | 24.47 | 24.55 | 24.46 | 24.48 | +0.115% | 1,574 | +0.804% | |
| 2026-04-27 | 24.65 | 24.65 | 24.45 | 24.45 | -0.761% | 4,554 | +0.920% | |
| 2026-04-24 | 24.68 | 24.70 | 24.57 | 24.64 | +0.973% | 2,625 | +0.152% | |
| 2026-04-23 | 24.44 | 24.50 | 24.38 | 24.40 | +0.082% | 19,626 | +1.127% | |
| 2026-04-22 | 24.38 | 24.45 | 24.38 | 24.38 | -0.286% | 3,952 | +1.210% | |
| 2026-04-21 | 24.50 | 24.50 | 24.38 | 24.45 | +0.000% | 8,538 | +0.920% | |
| 2026-04-20 | 24.44 | 24.45 | 24.38 | 24.45 | -0.000% | 25,606 | +0.921% | |
| 2026-04-17 | 24.21 | 24.50 | 24.21 | 24.45 | +0.333% | 24,193 | +0.920% | |
| 2026-04-16 | 24.13 | 24.40 | 24.13 | 24.37 | +0.490% | 3,955 | +1.257% | |
| 2026-04-15 | 24.25 | 24.27 | 24.25 | 24.25 | +0.083% | 1,254 | +1.753% | |
| 2026-04-14 | 24.05 | 24.23 | 24.05 | 24.23 | +0.456% | 2,300 | +1.837% | |
| 2026-04-13 | 23.83 | 24.25 | 23.83 | 24.12 | -0.331% | 15,232 | +2.301% | |
| 2026-04-10 | 24.23 | 24.23 | 24.10 | 24.20 | +0.124% | 924 | +1.963% | |
| 2026-04-09 | 24.20 | 24.29 | 23.80 | 24.17 | -0.249% | 3,090 | +2.089% | |
| 2026-04-08 | 24.50 | 24.50 | 24.15 | 24.23 | -0.155% | 13,871 | +1.835% | |
| 2026-04-07 | 24.45 | 24.50 | 24.27 | 24.27 | -0.947% | 2,164 | +1.677% | |
| 2026-04-06 | 24.50 | 24.50 | 24.50 | 24.50 | +0.369% | 283 | +0.714% | |
| 2026-04-02 | 24.38 | 24.41 | 24.38 | 24.41 | +0.246% | 399 | +1.086% | |
| 2026-04-01 | 24.35 | 24.35 | 24.35 | 24.35 | +0.206% | 170 | +1.335% | |
| 2026-03-31 | 24.16 | 24.67 | 24.16 | 24.30 | -1.460% | 1,408 | +1.543% | |
| 2026-03-30 | 24.50 | 24.89 | 24.50 | 24.66 | +0.859% | 3,295 | +0.061% | |
| 2026-03-27 | 24.25 | 24.45 | 24.24 | 24.45 | +1.033% | 3,600 | +0.920% | |
| 2026-03-26 | 24.40 | 24.40 | 24.20 | 24.20 | -0.718% | 370 | +1.963% | |
| 2026-03-25 | 24.15 | 24.60 | 24.15 | 24.38 | +0.309% | 5,256 | +1.231% | |
| 2026-03-24 | 24.26 | 24.48 | 24.26 | 24.30 | +0.165% | 2,580 | +1.543% | |
| 2026-03-20 | 24.57 | 24.87 | 24.26 | 24.26 | -0.696% | 718 | +1.711% | |
| 2026-03-19 | 24.38 | 24.43 | 24.26 | 24.43 | -0.489% | 1,393 | +1.003% | |
| 2026-03-18 | 24.55 | 24.55 | 24.55 | 24.55 | -0.406% | 257 | +0.509% | |
| 2026-03-16 | 24.60 | 24.77 | 24.60 | 24.65 | +0.203% | 1,485 | +0.101% | |
| 2026-03-13 | 24.60 | 24.60 | 24.60 | 24.60 | -1.086% | 339 | +0.305% | Div $0.453 |
| 2026-03-12 | 24.69 | 24.87 | 24.69 | 24.87 | -0.040% | 1,628 | -0.784% | |
| 2026-03-11 | 24.87 | 24.88 | 24.87 | 24.88 | -0.041% | 1,396 | -0.824% | |
| 2026-03-10 | 24.80 | 24.89 | 24.68 | 24.89 | +0.444% | 4,154 | -0.864% | |
| 2026-03-09 | 24.78 | 24.78 | 24.78 | 24.78 | +0.365% | 152 | -0.424% | |
| 2026-03-06 | 24.69 | 24.69 | 24.69 | 24.69 | +0.693% | 100 | -0.061% | |
| 2026-03-05 | 24.78 | 24.80 | 24.52 | 24.52 | -1.129% | 1,873 | +0.632% | |
| 2026-03-04 | 24.73 | 24.80 | 24.73 | 24.80 | 0.000% | 203 | -0.504% | |
| 2026-03-03 | 24.80 | 24.80 | 24.80 | 24.80 | +0.202% | 298 | -0.504% | |
| 2026-03-02 | 24.75 | 24.75 | 24.75 | 24.75 | -0.162% | 2,161 | -0.303% | |
| 2026-02-27 | 24.79 | 24.79 | 24.79 | 24.79 | -0.040% | 104 | -0.464% | |
| 2026-02-26 | 24.79 | 24.80 | 24.79 | 24.80 | +0.202% | 1,142 | -0.504% | |
| 2026-02-25 | 24.80 | 24.80 | 24.70 | 24.75 | -0.202% | 2,750 | -0.303% | |
| 2026-02-24 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 100 | -0.504% | |
| 2026-02-23 | 24.73 | 24.80 | 24.61 | 24.80 | +0.202% | 7,867 | -0.504% | |
| 2026-02-20 | 24.66 | 24.75 | 24.61 | 24.75 | +0.324% | 3,032 | -0.303% | |
| 2026-02-19 | 24.67 | 24.67 | 24.67 | 24.67 | -0.041% | 100 | +0.020% | |
| 2026-02-18 | 24.65 | 24.68 | 24.60 | 24.68 | -0.202% | 1,325 | -0.020% | |
| 2026-02-17 | 24.73 | 24.79 | 24.72 | 24.73 | -0.240% | 2,053 | -0.222% | |
| 2026-02-13 | 24.45 | 24.79 | 24.45 | 24.79 | +2.267% | 943 | -0.462% | |
| 2026-02-12 | 24.45 | 24.45 | 24.24 | 24.24 | +0.767% | 753 | +1.795% | |
| 2026-02-11 | 24.78 | 24.80 | 24.06 | 24.06 | -2.962% | 10,957 | +2.575% | |
| 2026-02-10 | 24.80 | 24.80 | 24.70 | 24.79 | +0.162% | 401 | -0.464% | |
| 2026-02-09 | 24.89 | 24.89 | 24.74 | 24.75 | 0.000% | 1,664 | -0.303% | |
| 2026-02-06 | 24.83 | 24.83 | 24.75 | 24.75 | +0.020% | 494 | -0.303% | |
| 2026-02-05 | 24.69 | 24.75 | 24.69 | 24.75 | -0.020% | 234 | -0.283% | |
| 2026-02-04 | 24.70 | 24.89 | 24.70 | 24.75 | +0.610% | 900 | -0.303% | |
| 2026-02-03 | 24.69 | 24.69 | 24.57 | 24.60 | -0.000% | 7,862 | +0.305% | |
| 2026-02-02 | 24.75 | 24.75 | 24.60 | 24.60 | +0.122% | 1,440 | +0.305% | |
| 2026-01-30 | 24.57 | 24.57 | 24.57 | 24.57 | -0.707% | 154 | +0.427% | |
| 2026-01-29 | 24.76 | 24.89 | 24.50 | 24.75 | +0.671% | 3,403 | -0.283% | |
| 2026-01-28 | 24.83 | 24.83 | 24.37 | 24.58 | -0.767% | 2,260 | +0.386% | |
| 2026-01-27 | 24.85 | 24.85 | 24.77 | 24.77 | +0.487% | 503 | -0.384% | |
| 2026-01-26 | 24.79 | 24.79 | 24.64 | 24.65 | +0.074% | 1,200 | +0.101% | |
| 2026-01-23 | 24.65 | 24.65 | 24.63 | 24.63 | -0.678% | 243 | +0.175% | |
| 2026-01-22 | 24.80 | 24.80 | 24.80 | 24.80 | -0.040% | 190 | -0.504% | |
| 2026-01-21 | 24.81 | 24.81 | 24.81 | 24.81 | +0.405% | 496 | -0.544% | |
| 2026-01-20 | 24.68 | 24.80 | 24.68 | 24.71 | +0.040% | 351 | -0.142% | |
| 2026-01-16 | 24.70 | 24.70 | 24.70 | 24.70 | +0.284% | 245 | -0.101% | |
| 2026-01-14 | 24.78 | 24.78 | 24.63 | 24.63 | -0.122% | 391 | +0.183% | |
| 2026-01-12 | 24.64 | 24.73 | 24.63 | 24.66 | +0.162% | 1,310 | +0.061% | |
| 2026-01-08 | 24.62 | 24.62 | 24.62 | 24.62 | -0.418% | 201 | +0.223% | |
| 2026-01-05 | 24.84 | 24.84 | 24.58 | 24.72 | -0.549% | 2,453 | -0.196% | |
| 2026-01-02 | 24.86 | 24.86 | 24.86 | 24.86 | +1.180% | 165 | -0.744% | |
| 2025-12-31 | 24.89 | 24.89 | 24.57 | 24.57 | -0.325% | 3,416 | +0.427% | |
| 2025-12-30 | 24.60 | 24.65 | 24.60 | 24.65 | +0.407% | 1,239 | +0.101% | |
| 2025-12-29 | 24.59 | 24.65 | 24.55 | 24.55 | -0.406% | 3,947 | +0.509% | |
| 2025-12-26 | 24.43 | 24.68 | 24.43 | 24.65 | -0.122% | 1,628 | +0.101% | |
| 2025-12-24 | 24.51 | 24.68 | 24.51 | 24.68 | 0.000% | 200 | -0.020% | |
| 2025-12-23 | 24.54 | 24.68 | 24.50 | 24.68 | +0.735% | 712 | -0.020% | |
| 2025-12-22 | 24.71 | 24.96 | 24.42 | 24.50 | -0.689% | 6,099 | +0.714% | |
| 2025-12-19 | 24.82 | 24.82 | 24.66 | 24.67 | -0.824% | 1,635 | +0.020% | |
| 2025-12-17 | 24.61 | 24.99 | 24.53 | 24.87 | +0.487% | 4,909 | -0.804% | |
| 2025-12-16 | 24.66 | 25.00 | 24.54 | 24.75 | +0.038% | 2,381 | -0.320% | |
| 2025-12-15 | 24.74 | 24.74 | 24.74 | 24.74 | +0.344% | 198 | -0.282% | Div $0.458 |
| 2025-12-12 | 24.79 | 24.90 | 24.66 | 24.66 | -0.565% | 5,315 | +0.061% | |
| 2025-12-11 | 24.79 | 24.80 | 24.63 | 24.80 | +0.040% | 1,968 | -0.504% | |
| 2025-12-10 | 24.89 | 24.89 | 24.45 | 24.79 | +0.192% | 3,880 | -0.464% | |
| 2025-12-09 | 24.63 | 24.75 | 24.63 | 24.74 | +0.005% | 1,942 | -0.273% | |
| 2025-12-05 | 24.68 | 24.74 | 24.68 | 24.74 | +1.191% | 504 | -0.268% | |
| 2025-12-03 | 24.72 | 24.73 | 24.45 | 24.45 | -0.559% | 2,219 | +0.920% | |
| 2025-12-02 | 24.60 | 24.60 | 24.59 | 24.59 | -0.051% | 725 | +0.356% | |
| 2025-12-01 | 24.60 | 24.60 | 24.60 | 24.60 | +0.004% | 267 | +0.305% | |
| 2025-11-26 | 24.48 | 24.60 | 24.47 | 24.60 | +0.610% | 743 | +0.309% | |
| 2025-11-25 | 24.70 | 24.79 | 24.45 | 24.45 | -0.650% | 1,477 | +0.920% | |
| 2025-11-24 | 24.70 | 24.75 | 24.61 | 24.61 | -0.566% | 2,413 | +0.264% | |
| 2025-11-21 | 24.61 | 24.75 | 24.61 | 24.75 | 0.000% | 802 | -0.303% | |
| 2025-11-20 | 24.73 | 24.80 | 24.70 | 24.75 | +1.351% | 1,956 | -0.303% | |
| 2025-11-19 | 24.42 | 24.42 | 24.42 | 24.42 | -0.794% | 371 | +1.044% | |
| 2025-11-18 | 24.47 | 24.62 | 24.47 | 24.62 | +0.328% | 6,025 | +0.242% | |
| 2025-11-17 | 24.65 | 24.65 | 24.42 | 24.54 | -0.656% | 3,151 | +0.571% | |
| 2025-11-13 | 24.65 | 24.90 | 24.54 | 24.70 | +0.476% | 5,341 | -0.089% | |
| 2025-11-12 | 24.58 | 24.58 | 24.58 | 24.58 | -0.010% | 348 | +0.386% | |
| 2025-11-11 | 24.65 | 24.65 | 24.58 | 24.58 | +0.665% | 1,215 | +0.376% | |
| 2025-11-06 | 24.74 | 25.25 | 24.40 | 24.42 | -0.911% | 2,752 | +1.044% | |
| 2025-11-05 | 24.50 | 24.64 | 24.50 | 24.64 | +0.600% | 1,300 | +0.124% | |
| 2025-11-04 | 24.50 | 24.50 | 24.50 | 24.50 | +0.146% | 1,108 | +0.725% | |
| 2025-11-03 | 24.50 | 24.50 | 24.46 | 24.46 | -0.156% | 1,340 | +0.871% | |
| 2025-10-31 | 24.50 | 24.50 | 24.44 | 24.50 | 0.000% | 2,259 | +0.714% | |
| 2025-10-30 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 108 | +0.714% | |
| 2025-10-29 | 24.53 | 24.53 | 24.41 | 24.50 | +0.052% | 1,698 | +0.714% | |
| 2025-10-28 | 24.48 | 24.60 | 24.39 | 24.49 | +0.481% | 1,288 | +0.767% | |
| 2025-10-27 | 24.37 | 24.40 | 24.29 | 24.37 | +0.083% | 6,611 | +1.252% | |
| 2025-10-24 | 24.15 | 24.39 | 24.15 | 24.35 | +0.827% | 3,359 | +1.336% | |
| 2025-10-23 | 24.15 | 24.19 | 23.90 | 24.15 | -0.206% | 6,227 | +2.174% | |
| 2025-10-22 | 24.06 | 24.20 | 21.55 | 24.20 | -0.000% | 8,258 | +1.963% | |
| 2025-10-21 | 24.30 | 24.33 | 24.12 | 24.20 | +0.124% | 7,875 | +1.963% | |
| 2025-10-20 | 24.20 | 24.32 | 24.17 | 24.17 | -0.902% | 5,614 | +2.089% | |
| 2025-10-17 | 24.37 | 24.39 | 24.12 | 24.39 | +0.993% | 2,365 | +1.169% | |
| 2025-10-16 | 24.16 | 24.27 | 24.14 | 24.15 | -0.223% | 4,142 | +2.173% | |
| 2025-10-15 | 24.32 | 24.32 | 24.12 | 24.20 | -0.803% | 1,446 | +1.946% | |
| 2025-10-14 | 24.25 | 24.40 | 24.13 | 24.40 | -0.082% | 4,350 | +1.127% | |
| 2025-10-13 | 24.25 | 24.42 | 24.09 | 24.42 | +0.082% | 5,145 | +1.044% | |
| 2025-10-09 | 24.23 | 24.42 | 24.00 | 24.40 | +1.667% | 4,296 | +1.127% | |
| 2025-10-08 | 24.19 | 24.27 | 23.77 | 24.00 | -0.826% | 5,105 | +2.813% | |
| 2025-10-07 | 24.23 | 24.23 | 24.06 | 24.20 | +0.624% | 4,295 | +1.963% | |
| 2025-10-06 | 24.88 | 25.00 | 24.01 | 24.05 | -2.503% | 16,687 | +2.599% | |
| 2025-10-03 | 24.67 | 24.67 | 24.67 | 24.67 | -0.534% | 150 | +0.030% | |
| 2025-10-02 | 24.80 | 24.80 | 24.80 | 24.80 | +1.556% | 376 | -0.504% | |
| 2025-10-01 | 24.55 | 25.50 | 24.41 | 24.42 | -0.327% | 18,154 | +1.044% | |
| 2025-09-30 | 24.77 | 24.80 | 24.45 | 24.50 | -0.204% | 9,493 | +0.714% | |
| 2025-09-29 | 24.68 | 24.68 | 24.52 | 24.55 | -0.527% | 1,650 | +0.509% | |
| 2025-09-26 | 24.66 | 24.74 | 24.66 | 24.68 | -0.081% | 3,930 | -0.021% | |
| 2025-09-25 | 24.61 | 24.70 | 24.61 | 24.70 | +0.000% | 1,381 | -0.101% | |
| 2025-09-24 | 24.70 | 24.70 | 24.70 | 24.70 | -0.000% | 1,320 | -0.101% | |
| 2025-09-23 | 24.61 | 24.70 | 24.61 | 24.70 | +0.366% | 819 | -0.101% | |
| 2025-09-22 | 24.70 | 24.70 | 24.61 | 24.61 | -0.461% | 1,790 | +0.264% | |
| 2025-09-19 | 24.60 | 24.77 | 24.58 | 24.72 | +0.097% | 1,182 | -0.198% | |
| 2025-09-18 | 24.75 | 24.89 | 24.54 | 24.70 | +0.637% | 1,355 | -0.101% | |
| 2025-09-17 | 24.58 | 24.60 | 24.54 | 24.54 | +0.180% | 1,235 | +0.535% | |
| 2025-09-15 | 24.37 | 24.75 | 24.37 | 24.50 | -0.812% | 5,474 | +0.716% | Div $0.453 |
| 2025-09-12 | 24.57 | 24.70 | 24.50 | 24.70 | 0.000% | 1,950 | -0.101% | |
| 2025-09-11 | 24.48 | 24.70 | 24.48 | 24.70 | 0.000% | 1,045 | -0.101% | |
| 2025-09-10 | 24.70 | 24.70 | 24.70 | 24.70 | +0.835% | 274 | -0.101% | |
| 2025-09-09 | 24.70 | 24.70 | 24.50 | 24.50 | -0.828% | 346 | +0.733% | |
| 2025-09-08 | 24.70 | 24.70 | 24.55 | 24.70 | +0.203% | 1,321 | -0.101% | |
| 2025-09-05 | 24.88 | 24.88 | 24.49 | 24.65 | +0.612% | 3,697 | +0.101% | |
| 2025-09-04 | 24.43 | 24.90 | 24.19 | 24.50 | +0.216% | 4,023 | +0.714% | |
| 2025-09-03 | 24.23 | 24.60 | 24.13 | 24.45 | +1.930% | 1,750 | +0.932% | |
| 2025-09-02 | 23.98 | 23.98 | 23.98 | 23.98 | -1.238% | 180 | +2.880% | |
| 2025-08-29 | 24.29 | 24.29 | 24.29 | 24.29 | -2.038% | 223 | +1.606% | |
| 2025-08-28 | 24.35 | 24.79 | 24.35 | 24.79 | +1.807% | 727 | -0.464% | |
| 2025-08-27 | 24.02 | 24.35 | 24.02 | 24.35 | 0.000% | 275 | +1.335% | |
| 2025-08-26 | 24.32 | 24.35 | 24.19 | 24.35 | +0.041% | 1,441 | +1.335% | |
| 2025-08-25 | 24.36 | 24.76 | 24.02 | 24.34 | +0.579% | 4,651 | +1.376% | |
| 2025-08-22 | 23.99 | 24.20 | 23.98 | 24.20 | +1.425% | 6,006 | +1.963% | |
| 2025-08-21 | 24.00 | 24.10 | 23.75 | 23.86 | +0.094% | 8,586 | +3.416% | |
| 2025-08-20 | 23.97 | 24.00 | 23.84 | 23.84 | -0.115% | 1,999 | +3.513% | |
| 2025-08-19 | 23.97 | 23.99 | 23.86 | 23.86 | -0.045% | 2,064 | +3.394% | |
| 2025-08-18 | 23.98 | 23.98 | 23.76 | 23.88 | +0.034% | 1,523 | +3.348% | |
| 2025-08-15 | 23.86 | 24.00 | 23.70 | 23.87 | -0.542% | 3,559 | +3.383% | |
| 2025-08-14 | 24.00 | 24.00 | 23.97 | 24.00 | +0.618% | 738 | +2.823% | |
| 2025-08-13 | 23.85 | 24.00 | 23.85 | 23.85 | -0.500% | 2,100 | +3.459% | |
| 2025-08-11 | 23.97 | 23.97 | 23.97 | 23.97 | +0.956% | 260 | +2.941% | |
| 2025-08-08 | 23.74 | 23.74 | 23.74 | 23.74 | -0.398% | 560 | +3.925% | |
| 2025-08-07 | 23.73 | 24.00 | 23.70 | 23.84 | -0.050% | 1,885 | +3.511% | |
| 2025-08-05 | 23.85 | 23.85 | 23.85 | 23.85 | -0.625% | 394 | +3.459% | |
| 2025-08-01 | 24.00 | 24.00 | 24.00 | 24.00 | +0.092% | 572 | +2.813% | |
| 2025-07-31 | 23.98 | 23.98 | 23.98 | 23.98 | +1.258% | 139 | +2.907% | |
| 2025-07-28 | 23.68 | 23.68 | 23.68 | 23.68 | -0.504% | 300 | +4.202% | |
| 2025-07-22 | 23.80 | 23.80 | 23.80 | 23.80 | +0.253% | 451 | +3.676% | |
| 2025-07-18 | 23.74 | 23.74 | 23.74 | 23.74 | -0.252% | 247 | +3.939% | |
| 2025-07-17 | 23.60 | 23.80 | 23.60 | 23.80 | 0.000% | 945 | +3.676% | |
| 2025-07-16 | 23.75 | 23.80 | 23.75 | 23.80 | +0.422% | 1,664 | +3.676% | |
| 2025-07-15 | 23.63 | 23.70 | 23.63 | 23.70 | +0.169% | 898 | +4.114% | |
| 2025-07-14 | 23.50 | 23.66 | 23.50 | 23.66 | +1.111% | 2,335 | +4.290% | |
| 2025-07-08 | 23.50 | 23.50 | 23.40 | 23.40 | -0.234% | 1,097 | +5.449% | |
| 2025-07-01 | 23.45 | 23.45 | 23.45 | 23.45 | -0.191% | 361 | +5.201% | |
| 2025-06-26 | 23.46 | 23.50 | 23.46 | 23.50 | -0.212% | 442 | +5.000% | |
| 2025-06-24 | 23.55 | 23.60 | 23.54 | 23.55 | +0.629% | 1,086 | +4.777% | |
| 2025-06-23 | 23.42 | 23.42 | 23.40 | 23.40 | +0.012% | 2,052 | +5.436% | |
| 2025-06-20 | 23.40 | 23.40 | 23.40 | 23.40 | +0.086% | 106 | +5.449% | |
| 2025-06-18 | 23.50 | 23.51 | 23.37 | 23.38 | -0.043% | 2,468 | +5.539% | |
| 2025-06-13 | 23.38 | 23.39 | 23.38 | 23.39 | +0.689% | 1,840 | +5.494% | Div $0.448 |
| 2025-06-12 | 23.68 | 23.68 | 23.21 | 23.23 | -0.917% | 1,725 | +6.220% | |
| 2025-06-11 | 23.45 | 23.45 | 23.45 | 23.45 | -0.022% | 175 | +5.246% | |
| 2025-06-10 | 23.41 | 23.60 | 23.41 | 23.45 | -0.719% | 3,989 | +5.223% | |
| 2025-06-09 | 23.65 | 23.65 | 23.60 | 23.62 | +0.532% | 618 | +4.467% | |
| 2025-06-06 | 23.49 | 23.50 | 23.40 | 23.50 | +0.406% | 1,033 | +5.022% | |
| 2025-06-05 | 23.54 | 23.54 | 23.20 | 23.40 | -0.043% | 6,106 | +5.449% | |
| 2025-06-04 | 23.43 | 23.43 | 23.41 | 23.41 | -0.552% | 376 | +5.404% | |
| 2025-06-03 | 23.60 | 23.60 | 23.42 | 23.54 | +0.505% | 1,661 | +4.822% | |
| 2025-06-02 | 23.42 | 23.42 | 23.42 | 23.42 | +0.093% | 465 | +5.351% | |
| 2025-05-30 | 23.40 | 23.40 | 23.40 | 23.40 | +0.645% | 430 | +5.449% | |
| 2025-05-28 | 23.25 | 23.25 | 23.25 | 23.25 | -0.641% | 181 | +6.129% | |
| 2025-05-23 | 23.60 | 23.60 | 23.40 | 23.40 | 0.000% | 605 | +5.449% | |
| 2025-05-22 | 23.40 | 23.40 | 23.40 | 23.40 | -0.235% | 200 | +5.449% | |
| 2025-05-20 | 23.44 | 23.46 | 23.44 | 23.46 | +0.423% | 1,420 | +5.201% | |
| 2025-05-19 | 23.30 | 23.40 | 23.30 | 23.36 | +0.049% | 1,106 | +5.646% | |
| 2025-05-16 | 23.25 | 23.34 | 23.25 | 23.34 | -0.307% | 789 | +5.697% | |
| 2025-05-15 | 23.42 | 23.42 | 23.42 | 23.42 | +0.631% | 1,000 | +5.373% | |
| 2025-05-14 | 23.27 | 23.27 | 23.27 | 23.27 | +0.605% | 150 | +6.038% | |
| 2025-05-13 | 23.34 | 23.34 | 23.13 | 23.13 | -1.323% | 622 | +6.680% | |
| 2025-05-12 | 23.44 | 23.44 | 23.44 | 23.44 | 0.000% | 209 | +5.269% | |
| 2025-05-09 | 23.41 | 23.44 | 23.41 | 23.44 | +2.046% | 710 | +5.269% | |
| 2025-05-07 | 22.97 | 22.97 | 22.97 | 22.97 | -0.649% | 240 | +7.423% | |
| 2025-04-29 | 23.12 | 23.12 | 23.12 | 23.12 | -1.281% | 199 | +6.726% | |
| 2025-04-28 | 22.88 | 23.42 | 22.88 | 23.42 | 0.000% | 1,068 | +5.359% | |
| 2025-04-25 | 23.42 | 23.42 | 23.42 | 23.42 | 0.000% | 300 | +5.359% | |
| 2025-04-24 | 23.42 | 23.44 | 23.41 | 23.42 | -0.043% | 2,134 | +5.359% | |
| 2025-04-23 | 23.17 | 23.43 | 23.17 | 23.43 | +1.122% | 1,228 | +5.314% | |
| 2025-04-22 | 23.17 | 23.17 | 23.17 | 23.17 | +1.534% | 283 | +6.495% | |
| 2025-04-21 | 22.82 | 22.82 | 22.82 | 22.82 | -1.041% | 165 | +8.129% | |
| 2025-04-16 | 23.05 | 23.06 | 23.05 | 23.06 | +0.043% | 240 | +7.003% | |
| 2025-04-15 | 23.00 | 23.05 | 22.80 | 23.05 | -0.111% | 1,438 | +7.049% | |
| 2025-04-14 | 22.75 | 23.08 | 22.75 | 23.08 | -1.513% | 3,836 | +6.931% | |
| 2025-04-11 | 23.49 | 23.49 | 23.00 | 23.43 | +2.426% | 1,300 | +5.314% | |
| 2025-04-10 | 23.05 | 23.05 | 22.88 | 22.88 | -2.535% | 1,947 | +7.869% | |
| 2025-04-09 | 23.00 | 23.47 | 23.00 | 23.47 | +1.915% | 440 | +5.134% | |
| 2025-04-08 | 22.59 | 23.03 | 22.33 | 23.03 | +1.673% | 4,070 | +7.148% | |
| 2025-04-07 | 23.00 | 23.00 | 21.13 | 22.65 | -2.581% | 2,919 | +8.940% | |
| 2025-04-04 | 23.25 | 23.25 | 22.03 | 23.25 | -0.980% | 2,986 | +6.129% | |
| 2025-04-03 | 23.25 | 23.49 | 23.25 | 23.48 | -1.136% | 996 | +5.089% | |
| 2025-04-02 | 23.75 | 23.97 | 23.75 | 23.75 | -0.000% | 431 | +3.895% | |
| 2025-04-01 | 23.34 | 23.80 | 23.34 | 23.75 | -0.544% | 1,306 | +3.895% | |
| 2025-03-31 | 23.21 | 24.19 | 23.14 | 23.88 | +3.198% | 10,261 | +3.329% | |
| 2025-03-28 | 23.53 | 23.54 | 20.84 | 23.14 | -1.824% | 14,413 | +6.634% | |
| 2025-03-27 | 23.62 | 23.62 | 23.52 | 23.57 | -0.155% | 2,687 | +4.688% | |
| 2025-03-26 | 23.61 | 23.64 | 23.61 | 23.61 | -0.352% | 501 | +4.526% | |
| 2025-03-25 | 23.69 | 23.69 | 23.69 | 23.69 | -0.253% | 250 | +4.158% | |
| 2025-03-24 | 23.62 | 23.76 | 23.62 | 23.75 | 0.000% | 3,407 | +3.895% | |
| 2025-03-21 | 23.56 | 23.75 | 23.55 | 23.75 | +0.094% | 2,325 | +3.895% | |
| 2025-03-20 | 23.73 | 23.73 | 23.73 | 23.73 | +0.371% | 120 | +3.992% | |
| 2025-03-19 | 23.69 | 23.76 | 23.63 | 23.64 | -0.253% | 3,739 | +4.378% | |
| 2025-03-18 | 23.70 | 23.70 | 23.70 | 23.70 | -1.168% | 1,074 | +4.114% | |
| 2025-03-17 | 23.75 | 23.99 | 23.72 | 23.98 | +0.042% | 1,459 | +2.898% | |
| 2025-03-12 | 23.86 | 23.97 | 23.86 | 23.97 | -0.042% | 473 | +2.942% | |
| 2025-03-11 | 23.97 | 23.98 | 23.97 | 23.98 | -0.037% | 373 | +2.898% | |
| 2025-03-06 | 23.99 | 23.99 | 23.99 | 23.99 | +0.204% | 375 | +2.860% | |
| 2025-03-05 | 23.81 | 23.94 | 23.81 | 23.94 | +0.546% | 225 | +3.070% | |
| 2025-03-04 | 24.00 | 24.04 | 23.81 | 23.81 | -0.791% | 1,825 | +3.633% | |
| 2025-03-03 | 23.91 | 24.00 | 23.91 | 24.00 | -0.000% | 2,293 | +2.813% | |
| 2025-02-28 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 252 | +2.813% | |
| 2025-02-27 | 23.95 | 24.00 | 23.90 | 24.00 | 0.000% | 1,598 | +2.813% | |
| 2025-02-26 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 737 | +2.813% | |
| 2025-02-24 | 24.00 | 24.00 | 23.92 | 24.00 | 0.000% | 1,478 | +2.813% | |
| 2025-02-21 | 23.94 | 24.15 | 23.75 | 24.00 | +1.180% | 3,553 | +2.813% | |
| 2025-02-20 | 23.97 | 23.97 | 23.72 | 23.72 | -1.166% | 300 | +4.026% | |
| 2025-02-19 | 23.98 | 24.00 | 23.98 | 24.00 | +0.312% | 510 | +2.813% | |
| 2025-02-18 | 23.98 | 23.98 | 23.71 | 23.93 | -0.187% | 982 | +3.134% | |
| 2025-02-14 | 23.97 | 23.97 | 23.97 | 23.97 | +0.799% | 258 | +2.941% | |
| 2025-02-13 | 23.61 | 23.78 | 23.61 | 23.78 | -0.917% | 602 | +3.764% | |
| 2025-02-11 | 23.84 | 24.00 | 23.84 | 24.00 | +0.311% | 1,239 | +2.813% | |
| 2025-02-10 | 24.89 | 24.89 | 23.82 | 23.93 | +0.042% | 2,337 | +3.133% | |
| 2025-02-07 | 23.63 | 24.18 | 23.63 | 23.92 | -0.228% | 5,185 | +3.176% | |
| 2025-02-06 | 23.61 | 23.97 | 23.61 | 23.97 | -0.210% | 3,649 | +2.941% | |
| 2025-02-05 | 23.94 | 24.15 | 23.94 | 24.02 | +0.378% | 5,593 | +2.725% | |
| 2025-02-04 | 23.99 | 23.99 | 23.93 | 23.93 | -0.042% | 532 | +3.113% | |
| 2025-01-31 | 23.50 | 23.94 | 23.50 | 23.94 | +0.694% | 3,854 | +3.070% | |
| 2025-01-30 | 23.98 | 24.00 | 23.77 | 23.77 | +0.529% | 966 | +3.785% | |
| 2025-01-29 | 23.85 | 23.85 | 23.65 | 23.65 | -0.292% | 802 | +4.334% | |
| 2025-01-28 | 23.72 | 23.72 | 23.72 | 23.72 | -0.171% | 280 | +4.029% | |
| 2025-01-27 | 23.29 | 24.00 | 23.29 | 23.76 | +1.517% | 9,366 | +3.851% | |
| 2025-01-24 | 23.48 | 23.48 | 23.40 | 23.41 | -0.347% | 8,441 | +5.426% | |
| 2025-01-23 | 23.50 | 23.66 | 23.40 | 23.49 | -0.057% | 3,624 | +5.060% | |
| 2025-01-22 | 23.75 | 23.75 | 23.50 | 23.50 | -0.297% | 6,512 | +5.000% | |
| 2025-01-21 | 23.57 | 23.90 | 23.55 | 23.57 | -1.792% | 9,390 | +4.688% | |
| 2025-01-17 | 23.55 | 24.00 | 23.50 | 24.00 | +1.480% | 6,481 | +2.813% | |
| 2025-01-16 | 24.00 | 24.00 | 23.51 | 23.65 | -0.211% | 4,727 | +4.334% | |
| 2025-01-15 | 23.81 | 23.85 | 23.29 | 23.70 | -0.750% | 2,931 | +4.114% | |
| 2025-01-14 | 23.36 | 23.88 | 23.36 | 23.88 | +1.613% | 1,989 | +3.333% | |
| 2025-01-13 | 23.50 | 23.90 | 23.50 | 23.50 | -2.002% | 17,723 | +5.000% | |
| 2025-01-10 | 24.00 | 24.50 | 23.94 | 23.98 | +0.688% | 3,490 | +2.898% | |
| 2025-01-08 | 23.80 | 23.98 | 23.80 | 23.82 | -0.848% | 1,891 | +3.606% | |
| 2025-01-06 | 23.74 | 24.05 | 23.66 | 24.02 | +1.052% | 10,160 | +2.727% | |
| 2025-01-03 | 23.67 | 24.12 | 23.51 | 23.77 | -2.662% | 7,255 | +3.807% | |
| 2025-01-02 | 23.60 | 24.75 | 23.60 | 24.42 | +0.909% | 1,734 | +1.044% | |
| 2024-12-31 | 24.20 | 24.20 | 24.20 | 24.20 | +2.673% | 402 | +1.963% | |
| 2024-12-30 | 23.55 | 24.30 | 23.55 | 23.57 | -1.628% | 651 | +4.688% | |
| 2024-12-27 | 23.72 | 24.21 | 23.72 | 23.96 | +0.277% | 1,462 | +2.984% | |
| 2024-12-26 | 23.89 | 23.89 | 23.89 | 23.89 | +0.352% | 345 | +3.270% | |
| 2024-12-20 | 24.01 | 24.01 | 23.70 | 23.81 | -1.774% | 3,498 | +3.633% | |
| 2024-12-19 | 23.73 | 24.53 | 23.64 | 24.24 | -0.041% | 2,926 | +1.795% | |
| 2024-12-18 | 24.25 | 24.25 | 24.25 | 24.25 | -2.468% | 411 | +1.753% | |
| 2024-12-17 | 24.86 | 24.86 | 24.86 | 24.86 | +2.700% | 500 | -0.759% | |
| 2024-12-12 | 24.21 | 24.21 | 24.21 | 24.21 | +0.207% | 279 | +1.921% | |
| 2024-12-11 | 24.15 | 24.43 | 24.13 | 24.16 | -0.609% | 4,076 | +2.132% | |
| 2024-12-10 | 24.98 | 24.98 | 24.21 | 24.31 | 0.000% | 2,847 | +1.509% |