GLAD
Gladstone Capital Corp
stockNASDAQ
Market OpenOct 5, 2026 12:23:38 PM EDT
19.29USD+0.731%(+0.14)60,429
19.29Bid19.34Ask0.05SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
19.15USD0.000%(0.00)
GLAD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.32 | 19.32 | 19.11 | 19.29 | +0.731% | 60,429 | 0.000% | |
| 2026-10-02 | 19.47 | 19.54 | 19.09 | 19.15 | -1.340% | 151,402 | +0.731% | |
| 2026-10-01 | 19.23 | 19.46 | 19.14 | 19.41 | +0.936% | 175,447 | -0.618% | |
| 2026-09-30 | 19.47 | 19.50 | 19.18 | 19.23 | -1.029% | 164,781 | +0.312% | |
| 2026-09-29 | 19.32 | 19.65 | 19.31 | 19.43 | +0.883% | 159,336 | -0.721% | |
| 2026-09-28 | 19.27 | 19.36 | 19.14 | 19.26 | -0.517% | 183,975 | +0.156% | |
| 2026-09-25 | 19.25 | 19.38 | 19.13 | 19.36 | +0.728% | 100,839 | -0.362% | |
| 2026-09-24 | 19.21 | 19.25 | 19.07 | 19.22 | 0.000% | 112,634 | +0.364% | |
| 2026-09-23 | 19.38 | 19.38 | 19.09 | 19.22 | -0.723% | 163,884 | +0.364% | |
| 2026-09-22 | 19.29 | 19.50 | 19.25 | 19.36 | +0.363% | 101,825 | -0.362% | |
| 2026-09-21 | 19.21 | 19.36 | 19.20 | 19.29 | -0.104% | 131,365 | 0.000% | Div $0.150 |
| 2026-09-18 | 19.75 | 19.79 | 19.25 | 19.31 | -1.730% | 249,011 | -0.104% | |
| 2026-09-17 | 19.49 | 19.83 | 19.48 | 19.65 | +1.655% | 227,541 | -1.832% | |
| 2026-09-16 | 19.38 | 19.50 | 19.12 | 19.33 | -0.463% | 234,228 | -0.207% | |
| 2026-09-15 | 19.36 | 19.52 | 19.31 | 19.42 | -0.257% | 156,345 | -0.669% | |
| 2026-09-14 | 19.56 | 19.60 | 19.29 | 19.47 | -0.051% | 116,620 | -0.924% | |
| 2026-09-11 | 19.53 | 19.58 | 19.38 | 19.48 | +0.516% | 87,833 | -0.975% | |
| 2026-09-10 | 19.50 | 19.50 | 19.32 | 19.38 | -1.524% | 146,707 | -0.464% | Div $0.180 |
| 2026-09-09 | 19.89 | 19.89 | 19.65 | 19.68 | -1.106% | 148,534 | -1.982% | |
| 2026-09-08 | 20.10 | 20.19 | 19.87 | 19.90 | -0.995% | 202,000 | -3.065% | |
| 2026-09-04 | 19.91 | 20.20 | 19.87 | 20.10 | -0.050% | 125,444 | -4.030% | |
| 2026-09-03 | 20.24 | 20.34 | 19.76 | 20.11 | +0.100% | 168,803 | -4.078% | |
| 2026-09-02 | 20.00 | 20.21 | 19.88 | 20.09 | +0.803% | 211,704 | -3.982% | |
| 2026-09-01 | 20.09 | 20.32 | 19.90 | 19.93 | -1.092% | 191,146 | -3.211% | |
| 2026-08-31 | 19.94 | 20.38 | 19.89 | 20.15 | +1.282% | 231,619 | -4.268% | |
| 2026-08-28 | 19.89 | 20.05 | 19.85 | 19.89 | +0.277% | 113,474 | -3.041% | |
| 2026-08-27 | 19.75 | 19.93 | 19.70 | 19.84 | +0.507% | 118,924 | -2.772% | |
| 2026-08-26 | 19.81 | 19.91 | 19.68 | 19.74 | -0.504% | 113,888 | -2.280% | |
| 2026-08-25 | 19.84 | 19.86 | 19.60 | 19.84 | +0.101% | 106,455 | -2.772% | |
| 2026-08-24 | 19.62 | 19.87 | 19.52 | 19.82 | +0.763% | 177,332 | -2.674% | |
| 2026-08-21 | 19.73 | 19.75 | 19.55 | 19.67 | -0.304% | 99,647 | -1.932% | |
| 2026-08-20 | 19.69 | 19.79 | 19.50 | 19.73 | +0.356% | 157,290 | -2.230% | |
| 2026-08-19 | 19.39 | 19.77 | 19.39 | 19.66 | +1.028% | 137,320 | -1.882% | |
| 2026-08-18 | 19.28 | 19.57 | 19.26 | 19.46 | -0.051% | 107,591 | -0.874% | Div $0.150 |
| 2026-08-17 | 19.81 | 20.00 | 19.44 | 19.47 | -1.468% | 253,242 | -0.924% | |
| 2026-08-14 | 20.06 | 20.10 | 19.73 | 19.76 | -1.200% | 202,449 | -2.379% | |
| 2026-08-13 | 19.85 | 20.05 | 19.75 | 20.00 | +1.678% | 143,742 | -3.550% | |
| 2026-08-12 | 19.78 | 19.83 | 19.52 | 19.67 | -0.304% | 126,127 | -1.932% | |
| 2026-08-11 | 19.54 | 19.76 | 19.44 | 19.73 | +1.283% | 133,425 | -2.230% | |
| 2026-08-10 | 19.70 | 19.75 | 19.35 | 19.48 | -1.267% | 138,570 | -0.975% | |
| 2026-08-07 | 19.55 | 19.98 | 19.53 | 19.73 | +1.128% | 184,158 | -2.230% | |
| 2026-08-06 | 19.21 | 19.76 | 19.14 | 19.51 | +2.254% | 282,959 | -1.128% | |
| 2026-08-05 | 19.00 | 19.38 | 18.67 | 19.08 | -1.395% | 295,108 | +1.101% | |
| 2026-08-04 | 19.12 | 19.35 | 18.91 | 19.35 | +1.735% | 176,235 | -0.310% | |
| 2026-08-03 | 18.90 | 19.19 | 18.70 | 19.02 | +1.875% | 162,654 | +1.420% | |
| 2026-07-31 | 19.03 | 19.06 | 18.53 | 18.67 | -1.007% | 229,763 | +3.321% | |
| 2026-07-30 | 18.90 | 18.98 | 18.59 | 18.86 | -0.212% | 186,659 | +2.280% | |
| 2026-07-29 | 19.14 | 19.48 | 18.90 | 18.90 | -2.174% | 122,742 | +2.063% | |
| 2026-07-28 | 19.21 | 19.42 | 19.10 | 19.32 | +1.524% | 126,958 | -0.155% | |
| 2026-07-27 | 18.79 | 19.16 | 18.79 | 19.03 | +1.277% | 121,281 | +1.366% | |
| 2026-07-24 | 18.88 | 18.95 | 18.68 | 18.79 | -0.897% | 158,800 | +2.661% | Div $0.150 |
| 2026-07-23 | 19.00 | 19.25 | 18.90 | 18.96 | -0.889% | 280,660 | +1.741% | |
| 2026-07-22 | 19.42 | 19.53 | 19.10 | 19.13 | -2.048% | 144,325 | +0.836% | |
| 2026-07-21 | 19.62 | 19.96 | 19.50 | 19.53 | -0.661% | 179,034 | -1.229% | |
| 2026-07-20 | 19.94 | 19.94 | 19.39 | 19.66 | -1.256% | 223,225 | -1.882% | |
| 2026-07-17 | 20.20 | 20.40 | 19.79 | 19.91 | -1.436% | 184,391 | -3.114% | |
| 2026-07-16 | 19.93 | 20.25 | 19.80 | 20.20 | +1.355% | 118,933 | -4.505% | |
| 2026-07-15 | 19.82 | 20.12 | 19.82 | 19.93 | +0.657% | 218,011 | -3.211% | |
| 2026-07-14 | 19.77 | 19.89 | 19.50 | 19.80 | -0.101% | 153,963 | -2.576% | |
| 2026-07-13 | 19.75 | 19.95 | 19.65 | 19.82 | +0.354% | 141,417 | -2.674% | |
| 2026-07-10 | 19.46 | 19.99 | 19.46 | 19.75 | +1.752% | 175,094 | -2.329% | |
| 2026-07-09 | 19.42 | 19.47 | 19.25 | 19.41 | +0.052% | 127,640 | -0.618% | |
| 2026-07-08 | 19.22 | 19.52 | 19.11 | 19.40 | +0.207% | 130,895 | -0.567% | |
| 2026-07-07 | 19.74 | 19.85 | 19.33 | 19.36 | -1.726% | 111,198 | -0.362% | |
| 2026-07-06 | 19.78 | 19.90 | 19.60 | 19.70 | +0.819% | 148,914 | -2.081% | |
| 2026-07-02 | 19.70 | 19.85 | 19.51 | 19.54 | -0.812% | 124,205 | -1.279% | |
| 2026-07-01 | 19.50 | 19.85 | 19.50 | 19.70 | +1.442% | 186,336 | -2.081% | |
| 2026-06-30 | 19.33 | 19.60 | 19.28 | 19.42 | -0.154% | 199,643 | -0.669% | |
| 2026-06-29 | 19.10 | 19.50 | 19.01 | 19.45 | +2.584% | 215,757 | -0.823% | |
| 2026-06-26 | 18.66 | 19.09 | 18.65 | 18.96 | +1.174% | 129,196 | +1.741% | |
| 2026-06-25 | 18.56 | 18.80 | 18.51 | 18.74 | +0.970% | 159,181 | +2.935% | |
| 2026-06-24 | 18.78 | 18.83 | 18.45 | 18.56 | -1.171% | 141,750 | +3.933% | |
| 2026-06-23 | 18.44 | 18.85 | 18.28 | 18.78 | +1.733% | 152,434 | +2.716% | Div $0.150 |
| 2026-06-22 | 18.61 | 18.94 | 18.45 | 18.46 | -1.231% | 204,277 | +4.496% | |
| 2026-06-18 | 18.86 | 18.97 | 18.50 | 18.69 | -1.320% | 303,771 | +3.210% | |
| 2026-06-17 | 19.25 | 19.40 | 18.81 | 18.94 | -1.763% | 255,232 | +1.848% | |
| 2026-06-16 | 19.15 | 19.41 | 19.15 | 19.28 | +0.890% | 180,091 | +0.052% | |
| 2026-06-15 | 19.46 | 19.65 | 19.08 | 19.11 | -1.444% | 184,303 | +0.942% | |
| 2026-06-12 | 19.59 | 19.63 | 19.36 | 19.39 | -0.513% | 154,228 | -0.516% | |
| 2026-06-11 | 19.41 | 19.55 | 19.25 | 19.49 | +0.154% | 112,839 | -1.026% | |
| 2026-06-10 | 19.16 | 19.65 | 19.13 | 19.46 | +1.725% | 161,404 | -0.874% | |
| 2026-06-09 | 19.00 | 19.24 | 18.83 | 19.13 | +0.950% | 118,380 | +0.836% | |
| 2026-06-08 | 19.16 | 19.23 | 18.84 | 18.95 | -1.251% | 174,508 | +1.794% | |
| 2026-06-05 | 19.50 | 19.56 | 19.07 | 19.19 | -1.841% | 125,913 | +0.521% | |
| 2026-06-04 | 19.00 | 19.57 | 19.00 | 19.55 | +3.330% | 129,986 | -1.330% | |
| 2026-06-03 | 19.30 | 19.34 | 18.87 | 18.92 | -2.825% | 134,550 | +1.956% | |
| 2026-06-02 | 19.31 | 19.58 | 19.31 | 19.47 | -0.409% | 110,558 | -0.924% | |
| 2026-06-01 | 19.31 | 19.58 | 19.07 | 19.55 | +0.929% | 133,279 | -1.330% | |
| 2026-05-29 | 19.35 | 19.57 | 19.21 | 19.37 | +0.103% | 215,091 | -0.413% | |
| 2026-05-28 | 19.30 | 19.57 | 19.29 | 19.35 | 0.000% | 163,206 | -0.310% | |
| 2026-05-27 | 19.08 | 19.50 | 19.04 | 19.35 | +1.203% | 186,681 | -0.310% | |
| 2026-05-26 | 19.00 | 19.36 | 18.99 | 19.12 | +0.897% | 251,753 | +0.889% | |
| 2026-05-22 | 19.21 | 19.25 | 18.83 | 18.95 | -1.044% | 198,596 | +1.794% | |
| 2026-05-21 | 18.97 | 19.21 | 18.81 | 19.15 | +1.216% | 147,907 | +0.731% | |
| 2026-05-20 | 18.86 | 19.01 | 18.64 | 18.92 | -0.369% | 136,784 | +1.956% | Div $0.150 |
| 2026-05-19 | 19.15 | 19.30 | 18.96 | 18.99 | -0.784% | 290,093 | +1.580% | |
| 2026-05-18 | 19.21 | 19.29 | 18.81 | 19.14 | -0.364% | 185,431 | +0.784% | |
| 2026-05-15 | 19.35 | 19.38 | 19.10 | 19.21 | -0.724% | 104,393 | +0.416% | |
| 2026-05-14 | 19.27 | 19.54 | 19.22 | 19.35 | +0.624% | 125,844 | -0.310% | |
| 2026-05-13 | 19.60 | 19.60 | 19.20 | 19.23 | -2.038% | 139,001 | +0.312% | |
| 2026-05-12 | 19.50 | 19.63 | 19.14 | 19.63 | +1.395% | 149,284 | -1.732% | |
| 2026-05-11 | 19.84 | 19.88 | 19.36 | 19.36 | -3.055% | 168,914 | -0.362% | |
| 2026-05-08 | 20.00 | 20.05 | 19.61 | 19.97 | -0.100% | 149,721 | -3.405% | |
| 2026-05-07 | 19.99 | 20.20 | 19.59 | 19.99 | +4.060% | 281,577 | -3.502% | |
| 2026-05-06 | 19.61 | 19.66 | 19.12 | 19.21 | -1.386% | 246,131 | +0.416% | |
| 2026-05-05 | 19.37 | 19.56 | 19.04 | 19.48 | +0.620% | 115,657 | -0.975% | |
| 2026-05-04 | 19.14 | 19.46 | 19.14 | 19.36 | +0.519% | 157,453 | -0.362% | |
| 2026-05-01 | 18.98 | 19.32 | 18.82 | 19.26 | +1.905% | 192,377 | +0.156% | |
| 2026-04-30 | 18.26 | 18.95 | 18.25 | 18.90 | +2.662% | 158,574 | +2.063% | |
| 2026-04-29 | 18.55 | 18.63 | 18.29 | 18.41 | -1.393% | 154,526 | +4.780% | |
| 2026-04-28 | 18.41 | 18.67 | 18.30 | 18.67 | +1.412% | 136,861 | +3.321% | |
| 2026-04-27 | 18.29 | 18.50 | 18.06 | 18.41 | +0.491% | 209,390 | +4.780% | |
| 2026-04-24 | 18.15 | 18.50 | 18.06 | 18.32 | 0.000% | 211,304 | +5.295% | Div $0.150 |
| 2026-04-23 | 18.95 | 18.97 | 18.26 | 18.32 | -2.966% | 341,882 | +5.295% | |
| 2026-04-22 | 18.90 | 19.15 | 18.77 | 18.88 | +0.747% | 250,636 | +2.172% | |
| 2026-04-21 | 19.18 | 19.28 | 18.74 | 18.74 | -2.090% | 153,841 | +2.935% | |
| 2026-04-20 | 19.22 | 19.30 | 19.06 | 19.14 | -0.416% | 220,476 | +0.784% | |
| 2026-04-17 | 19.05 | 19.43 | 18.95 | 19.22 | +1.801% | 201,206 | +0.364% | |
| 2026-04-16 | 19.11 | 19.17 | 18.85 | 18.88 | -1.204% | 136,590 | +2.172% | |
| 2026-04-15 | 18.65 | 19.15 | 18.64 | 19.11 | +2.963% | 195,804 | +0.942% | |
| 2026-04-14 | 18.05 | 18.61 | 18.05 | 18.56 | +2.825% | 210,062 | +3.933% | |
| 2026-04-13 | 17.59 | 18.05 | 17.43 | 18.05 | +2.382% | 159,211 | +6.870% | |
| 2026-04-10 | 17.50 | 17.71 | 17.32 | 17.63 | +1.089% | 251,815 | +9.416% | |
| 2026-04-09 | 18.34 | 18.42 | 17.31 | 17.44 | -5.423% | 547,390 | +10.608% | |
| 2026-04-08 | 18.61 | 18.93 | 18.25 | 18.44 | +0.436% | 244,104 | +4.610% | |
| 2026-04-07 | 18.21 | 18.52 | 18.20 | 18.36 | +0.109% | 176,290 | +5.065% | |
| 2026-04-06 | 17.90 | 18.37 | 17.89 | 18.34 | +2.458% | 164,552 | +5.180% | |
| 2026-04-02 | 17.32 | 17.95 | 17.25 | 17.90 | +2.403% | 226,596 | +7.765% | |
| 2026-04-01 | 17.48 | 17.54 | 17.02 | 17.48 | +0.749% | 192,818 | +10.355% | |
| 2026-03-31 | 17.38 | 17.49 | 17.15 | 17.35 | +1.048% | 194,632 | +11.182% | |
| 2026-03-30 | 16.61 | 17.22 | 16.60 | 17.17 | +3.746% | 193,858 | +12.347% | |
| 2026-03-27 | 17.03 | 17.13 | 16.54 | 16.55 | -3.442% | 279,437 | +16.556% | |
| 2026-03-26 | 17.23 | 17.59 | 17.05 | 17.14 | -1.324% | 191,042 | +12.544% | |
| 2026-03-25 | 17.24 | 17.59 | 17.19 | 17.37 | +1.401% | 188,797 | +11.054% | |
| 2026-03-24 | 17.47 | 17.48 | 17.12 | 17.13 | -2.946% | 254,751 | +12.609% | |
| 2026-03-23 | 17.42 | 17.85 | 16.82 | 17.65 | +0.455% | 396,809 | +9.292% | Div $0.150 |
| 2026-03-20 | 18.18 | 18.28 | 17.56 | 17.57 | -2.982% | 575,126 | +9.789% | |
| 2026-03-19 | 18.00 | 18.24 | 17.88 | 18.11 | +0.444% | 327,867 | +6.516% | |
| 2026-03-18 | 18.00 | 18.26 | 17.86 | 18.03 | 0.000% | 223,164 | +6.988% | |
| 2026-03-17 | 17.85 | 18.29 | 17.85 | 18.03 | +1.292% | 283,745 | +6.988% | |
| 2026-03-16 | 17.54 | 17.87 | 17.50 | 17.80 | +1.656% | 245,666 | +8.371% | |
| 2026-03-13 | 17.74 | 17.90 | 17.50 | 17.51 | -0.849% | 311,553 | +10.166% | |
| 2026-03-12 | 17.80 | 18.06 | 17.63 | 17.66 | -1.834% | 200,487 | +9.230% | |
| 2026-03-11 | 18.05 | 18.34 | 17.87 | 17.99 | -0.498% | 152,225 | +7.226% | |
| 2026-03-10 | 17.91 | 18.25 | 17.75 | 18.08 | +0.949% | 134,834 | +6.692% | |
| 2026-03-09 | 18.00 | 18.00 | 17.52 | 17.91 | -1.322% | 246,295 | +7.705% | |
| 2026-03-06 | 18.29 | 18.30 | 18.07 | 18.15 | -1.036% | 200,151 | +6.281% | |
| 2026-03-05 | 18.69 | 18.94 | 18.33 | 18.34 | -1.451% | 236,730 | +5.180% | |
| 2026-03-04 | 18.51 | 18.75 | 18.32 | 18.61 | +0.486% | 126,510 | +3.654% | |
| 2026-03-03 | 18.25 | 18.62 | 18.11 | 18.52 | +0.325% | 185,799 | +4.158% | |
| 2026-03-02 | 18.01 | 18.59 | 17.86 | 18.46 | +1.429% | 208,532 | +4.496% | |
| 2026-02-27 | 18.55 | 18.70 | 18.13 | 18.20 | -2.726% | 298,363 | +5.989% | |
| 2026-02-26 | 18.51 | 18.72 | 18.32 | 18.71 | +1.190% | 201,004 | +3.100% | |
| 2026-02-25 | 18.18 | 18.52 | 17.94 | 18.49 | +2.042% | 198,107 | +4.327% | |
| 2026-02-24 | 18.12 | 18.42 | 17.91 | 18.12 | +0.110% | 196,527 | +6.457% | |
| 2026-02-23 | 18.36 | 18.50 | 18.10 | 18.10 | -1.577% | 183,897 | +6.575% | |
| 2026-02-20 | 18.36 | 18.43 | 18.07 | 18.39 | +0.602% | 271,789 | +4.894% | |
| 2026-02-19 | 18.55 | 18.58 | 18.18 | 18.28 | -1.668% | 255,454 | +5.525% | |
| 2026-02-18 | 18.41 | 18.64 | 18.16 | 18.59 | +0.324% | 215,808 | +3.765% | Div $0.150 |
| 2026-02-17 | 18.74 | 18.84 | 18.40 | 18.53 | -0.054% | 246,988 | +4.101% | |
| 2026-02-13 | 18.78 | 18.84 | 18.48 | 18.54 | -1.278% | 230,530 | +4.045% | |
| 2026-02-12 | 18.93 | 19.19 | 18.69 | 18.78 | -0.266% | 149,243 | +2.716% | |
| 2026-02-11 | 19.00 | 19.00 | 18.65 | 18.83 | -0.686% | 290,729 | +2.443% | |
| 2026-02-10 | 18.90 | 19.14 | 18.79 | 18.96 | +0.317% | 236,359 | +1.741% | |
| 2026-02-09 | 19.00 | 19.02 | 18.57 | 18.90 | -0.631% | 243,479 | +2.063% | |
| 2026-02-06 | 19.13 | 19.33 | 18.86 | 19.02 | -1.349% | 413,321 | +1.420% | |
| 2026-02-05 | 20.30 | 20.30 | 19.22 | 19.28 | -5.675% | 377,234 | +0.052% | |
| 2026-02-04 | 20.03 | 20.47 | 19.89 | 20.44 | +2.098% | 233,679 | -5.626% | |
| 2026-02-03 | 20.29 | 20.29 | 19.79 | 20.02 | -1.282% | 224,181 | -3.646% | |
| 2026-02-02 | 20.68 | 20.70 | 20.05 | 20.28 | -1.601% | 193,960 | -4.882% | |
| 2026-01-30 | 20.73 | 20.73 | 20.32 | 20.61 | -0.338% | 142,441 | -6.405% | |
| 2026-01-29 | 20.53 | 20.73 | 20.52 | 20.68 | +1.323% | 119,015 | -6.721% | |
| 2026-01-28 | 20.59 | 20.66 | 20.40 | 20.41 | -0.874% | 167,698 | -5.488% | |
| 2026-01-27 | 20.40 | 20.68 | 20.40 | 20.59 | +0.783% | 138,877 | -6.314% | |
| 2026-01-26 | 20.61 | 20.61 | 20.18 | 20.43 | -0.969% | 189,788 | -5.580% | |
| 2026-01-23 | 20.95 | 20.95 | 20.54 | 20.63 | -2.135% | 170,749 | -6.495% | Div $0.150 |
| 2026-01-22 | 21.14 | 21.20 | 20.97 | 21.08 | +0.095% | 116,071 | -8.491% | |
| 2026-01-21 | 20.96 | 21.17 | 20.74 | 21.06 | +1.153% | 185,205 | -8.405% | |
| 2026-01-20 | 21.00 | 21.03 | 20.70 | 20.82 | -1.420% | 239,214 | -7.349% | |
| 2026-01-16 | 21.21 | 21.23 | 20.95 | 21.12 | -0.518% | 129,755 | -8.665% | |
| 2026-01-15 | 21.15 | 21.35 | 20.95 | 21.23 | +0.378% | 111,878 | -9.138% | |
| 2026-01-14 | 20.73 | 21.19 | 20.65 | 21.15 | +2.075% | 225,254 | -8.794% | |
| 2026-01-13 | 20.91 | 20.93 | 20.68 | 20.72 | -1.427% | 154,027 | -6.902% | |
| 2026-01-12 | 21.00 | 21.08 | 20.83 | 21.02 | +0.526% | 113,364 | -8.230% | |
| 2026-01-09 | 20.91 | 21.00 | 20.63 | 20.91 | +0.529% | 135,197 | -7.747% | |
| 2026-01-08 | 20.11 | 20.93 | 20.11 | 20.80 | +3.175% | 141,049 | -7.260% | |
| 2026-01-07 | 20.85 | 20.85 | 20.03 | 20.16 | -3.679% | 359,597 | -4.315% | |
| 2026-01-06 | 20.85 | 20.96 | 20.56 | 20.93 | +0.432% | 145,263 | -7.836% | |
| 2026-01-05 | 20.68 | 21.08 | 20.68 | 20.84 | +0.725% | 148,349 | -7.438% | |
| 2026-01-02 | 20.63 | 20.94 | 20.50 | 20.69 | +0.145% | 146,770 | -6.767% | |
| 2025-12-31 | 20.55 | 20.82 | 20.55 | 20.66 | +0.145% | 141,573 | -6.631% | |
| 2025-12-30 | 20.22 | 20.73 | 20.21 | 20.63 | +1.927% | 183,669 | -6.495% | |
| 2025-12-29 | 20.33 | 20.55 | 20.20 | 20.24 | -1.365% | 323,480 | -4.694% | |
| 2025-12-26 | 20.34 | 20.56 | 20.34 | 20.52 | +0.786% | 147,577 | -5.994% | |
| 2025-12-24 | 20.20 | 20.42 | 20.09 | 20.36 | +1.344% | 94,120 | -5.255% | |
| 2025-12-23 | 20.31 | 20.53 | 20.06 | 20.09 | -1.423% | 360,866 | -3.982% | |
| 2025-12-22 | 20.43 | 20.55 | 20.10 | 20.38 | -1.260% | 175,122 | -5.348% | Div $0.150 |
| 2025-12-19 | 20.83 | 20.94 | 20.50 | 20.64 | -0.912% | 228,128 | -6.541% | |
| 2025-12-18 | 21.12 | 21.12 | 20.77 | 20.83 | -1.186% | 195,142 | -7.393% | |
| 2025-12-17 | 21.15 | 21.26 | 20.95 | 21.08 | 0.000% | 157,634 | -8.491% | |
| 2025-12-16 | 21.14 | 21.25 | 20.95 | 21.08 | -0.189% | 110,354 | -8.491% | |
| 2025-12-15 | 21.50 | 21.57 | 20.93 | 21.12 | -1.538% | 133,596 | -8.665% | |
| 2025-12-12 | 21.50 | 21.73 | 21.40 | 21.45 | +0.234% | 107,466 | -10.070% | |
| 2025-12-11 | 21.46 | 21.46 | 21.27 | 21.40 | -0.047% | 107,500 | -9.860% | |
| 2025-12-10 | 21.50 | 21.60 | 21.32 | 21.41 | 0.000% | 115,820 | -9.902% | |
| 2025-12-09 | 21.14 | 21.55 | 21.14 | 21.41 | +0.800% | 112,879 | -9.902% | |
| 2025-12-08 | 21.20 | 21.32 | 21.13 | 21.24 | +0.189% | 106,782 | -9.181% | |
| 2025-12-05 | 21.16 | 21.43 | 21.16 | 21.20 | +0.189% | 116,149 | -9.009% | |
| 2025-12-04 | 21.29 | 21.33 | 21.12 | 21.16 | -0.189% | 99,829 | -8.837% | |
| 2025-12-03 | 21.05 | 21.30 | 20.94 | 21.20 | +1.290% | 107,391 | -9.009% | |
| 2025-12-02 | 20.92 | 21.10 | 20.70 | 20.93 | +0.287% | 94,742 | -7.836% | |
| 2025-12-01 | 21.05 | 21.25 | 20.86 | 20.87 | -1.696% | 184,107 | -7.571% | |
| 2025-11-28 | 21.09 | 21.35 | 21.09 | 21.23 | +0.568% | 92,983 | -9.138% | |
| 2025-11-26 | 20.85 | 21.23 | 20.84 | 21.11 | +0.860% | 176,235 | -8.622% | |
| 2025-11-25 | 20.56 | 20.96 | 20.50 | 20.93 | +1.899% | 248,850 | -7.836% | |
| 2025-11-24 | 20.44 | 20.61 | 20.16 | 20.54 | +1.132% | 186,608 | -6.086% | |
| 2025-11-21 | 20.11 | 20.36 | 20.00 | 20.31 | +0.794% | 220,957 | -5.022% | |
| 2025-11-20 | 20.44 | 20.56 | 19.97 | 20.15 | -0.788% | 288,094 | -4.268% | |
| 2025-11-19 | 20.27 | 20.84 | 20.05 | 20.31 | +2.266% | 648,093 | -5.022% | |
| 2025-11-18 | 19.10 | 19.89 | 18.97 | 19.86 | +5.807% | 432,158 | -2.870% | |
| 2025-11-17 | 19.10 | 19.14 | 18.76 | 18.77 | -2.746% | 304,229 | +2.770% | Div $0.150 |
| 2025-11-14 | 19.30 | 19.40 | 19.10 | 19.30 | -0.618% | 247,238 | -0.052% | |
| 2025-11-13 | 19.32 | 19.49 | 19.20 | 19.42 | +0.258% | 179,121 | -0.669% | |
| 2025-11-12 | 19.45 | 19.65 | 19.30 | 19.37 | -0.155% | 153,141 | -0.413% | |
| 2025-11-11 | 19.47 | 19.52 | 19.32 | 19.40 | +0.103% | 115,336 | -0.567% | |
| 2025-11-10 | 19.25 | 19.49 | 19.20 | 19.38 | +1.201% | 139,474 | -0.464% | |
| 2025-11-07 | 19.22 | 19.22 | 18.93 | 19.15 | +0.105% | 120,300 | +0.731% | |
| 2025-11-06 | 19.28 | 19.44 | 19.04 | 19.13 | -0.104% | 144,248 | +0.836% | |
| 2025-11-05 | 19.20 | 19.38 | 18.85 | 19.15 | -0.156% | 202,424 | +0.731% | |
| 2025-11-04 | 19.33 | 19.40 | 19.08 | 19.18 | -0.879% | 172,794 | +0.574% | |
| 2025-11-03 | 19.38 | 19.50 | 19.19 | 19.35 | -0.155% | 224,426 | -0.310% | |
| 2025-10-31 | 19.15 | 19.50 | 19.12 | 19.38 | +1.201% | 171,967 | -0.464% | |
| 2025-10-30 | 19.46 | 19.52 | 19.00 | 19.15 | -1.492% | 238,309 | +0.731% | |
| 2025-10-29 | 19.82 | 19.90 | 19.33 | 19.44 | -1.769% | 211,223 | -0.772% | |
| 2025-10-28 | 19.62 | 19.91 | 19.52 | 19.79 | +0.969% | 201,700 | -2.527% | |
| 2025-10-27 | 19.66 | 19.76 | 19.46 | 19.60 | -0.305% | 342,564 | -1.582% | |
| 2025-10-24 | 19.61 | 19.93 | 19.57 | 19.66 | -0.304% | 256,938 | -1.882% | Div $0.150 |
| 2025-10-23 | 19.38 | 19.84 | 19.31 | 19.72 | +1.965% | 387,914 | -2.181% | |
| 2025-10-22 | 19.56 | 19.60 | 19.26 | 19.34 | -0.821% | 180,333 | -0.259% | |
| 2025-10-21 | 19.05 | 19.61 | 19.05 | 19.50 | +2.041% | 267,314 | -1.077% | |
| 2025-10-20 | 19.42 | 19.50 | 18.98 | 19.11 | -0.882% | 377,767 | +0.942% | |
| 2025-10-17 | 19.21 | 19.43 | 18.90 | 19.28 | -0.052% | 513,752 | +0.052% | |
| 2025-10-16 | 19.81 | 19.88 | 19.16 | 19.29 | -2.230% | 346,710 | 0.000% | |
| 2025-10-15 | 20.00 | 20.30 | 19.69 | 19.73 | -1.938% | 277,544 | -2.230% | |
| 2025-10-14 | 19.99 | 20.43 | 19.99 | 20.12 | -0.198% | 143,853 | -4.125% | |
| 2025-10-13 | 19.56 | 20.21 | 19.53 | 20.16 | +4.402% | 249,007 | -4.315% | |
| 2025-10-10 | 19.72 | 19.85 | 19.29 | 19.31 | -2.079% | 439,106 | -0.104% | |
| 2025-10-09 | 20.51 | 20.54 | 19.59 | 19.72 | -3.852% | 565,735 | -2.181% | |
| 2025-10-08 | 20.65 | 20.92 | 20.46 | 20.51 | -0.678% | 246,424 | -5.948% | |
| 2025-10-07 | 20.86 | 20.92 | 20.41 | 20.65 | -1.479% | 369,087 | -6.586% | |
| 2025-10-06 | 21.33 | 21.43 | 20.92 | 20.96 | -1.873% | 379,075 | -7.968% | |
| 2025-10-03 | 21.87 | 21.90 | 21.26 | 21.36 | -1.928% | 227,230 | -9.691% | |
| 2025-10-02 | 21.56 | 21.84 | 21.44 | 21.78 | +0.880% | 130,654 | -11.433% | |
| 2025-10-01 | 21.92 | 21.96 | 21.52 | 21.59 | -1.280% | 237,747 | -10.653% | |
| 2025-09-30 | 21.80 | 22.24 | 21.79 | 21.87 | +0.321% | 218,214 | -11.797% | |
| 2025-09-29 | 22.13 | 22.15 | 21.79 | 21.80 | -1.890% | 274,774 | -11.514% | |
| 2025-09-26 | 22.52 | 22.70 | 22.10 | 22.22 | -1.157% | 190,350 | -13.186% | |
| 2025-09-25 | 22.25 | 22.57 | 22.20 | 22.48 | +0.537% | 158,687 | -14.190% | |
| 2025-09-24 | 22.87 | 22.87 | 22.35 | 22.36 | -2.358% | 253,183 | -13.730% | |
| 2025-09-23 | 22.96 | 23.25 | 22.82 | 22.90 | -0.348% | 150,386 | -15.764% | Div $0.100 |
| 2025-09-22 | 23.30 | 23.34 | 22.96 | 22.98 | -2.710% | 228,464 | -16.057% | Div $0.165 |
| 2025-09-19 | 23.59 | 23.68 | 23.38 | 23.62 | +0.212% | 198,866 | -18.332% | |
| 2025-09-18 | 23.30 | 23.59 | 23.24 | 23.57 | +1.159% | 143,455 | -18.159% | |
| 2025-09-17 | 23.00 | 23.48 | 22.91 | 23.30 | +1.569% | 211,150 | -17.210% | |
| 2025-09-16 | 23.14 | 23.24 | 22.84 | 22.94 | -1.163% | 235,925 | -15.911% | |
| 2025-09-15 | 23.53 | 23.80 | 23.14 | 23.21 | -1.276% | 259,885 | -16.889% | |
| 2025-09-12 | 23.60 | 23.80 | 23.26 | 23.51 | -0.381% | 295,462 | -17.950% | |
| 2025-09-11 | 23.18 | 23.80 | 23.18 | 23.60 | +1.768% | 219,934 | -18.263% | |
| 2025-09-10 | 23.48 | 23.84 | 23.12 | 23.19 | -1.945% | 806,952 | -16.818% | |
| 2025-09-09 | 25.63 | 25.63 | 23.59 | 23.65 | -9.248% | 931,167 | -18.436% | |
| 2025-09-08 | 26.00 | 26.07 | 25.84 | 26.06 | +0.038% | 61,033 | -25.979% | |
| 2025-09-05 | 26.05 | 26.29 | 25.92 | 26.05 | -0.610% | 77,428 | -25.950% | |
| 2025-09-04 | 26.00 | 26.21 | 25.94 | 26.21 | +0.808% | 56,108 | -26.402% | |
| 2025-09-03 | 26.19 | 26.22 | 25.94 | 26.00 | -0.536% | 71,249 | -25.808% | |
| 2025-09-02 | 26.25 | 26.49 | 25.95 | 26.14 | -1.060% | 105,215 | -26.205% | |
| 2025-08-29 | 26.34 | 26.60 | 26.34 | 26.42 | +0.380% | 83,073 | -26.987% | |
| 2025-08-28 | 26.42 | 26.52 | 26.27 | 26.32 | +0.190% | 99,992 | -26.710% | |
| 2025-08-27 | 26.22 | 26.53 | 26.17 | 26.27 | -0.304% | 81,546 | -26.570% | |
| 2025-08-26 | 26.09 | 26.37 | 26.06 | 26.35 | +0.765% | 84,184 | -26.793% | |
| 2025-08-25 | 26.40 | 26.57 | 26.09 | 26.15 | -1.246% | 137,244 | -26.233% | |
| 2025-08-22 | 26.57 | 26.84 | 26.30 | 26.48 | -0.414% | 146,699 | -27.153% | |
| 2025-08-21 | 26.58 | 26.75 | 26.43 | 26.59 | +0.075% | 75,941 | -27.454% | |
| 2025-08-20 | 26.68 | 26.81 | 26.35 | 26.57 | -0.821% | 88,705 | -27.399% | Div $0.165 |
| 2025-08-19 | 26.90 | 27.15 | 26.73 | 26.79 | -0.520% | 115,838 | -27.996% | |
| 2025-08-18 | 27.05 | 27.14 | 26.80 | 26.93 | -0.222% | 130,722 | -28.370% | |
| 2025-08-15 | 27.27 | 27.30 | 26.96 | 26.99 | -0.954% | 77,699 | -28.529% | |
| 2025-08-14 | 27.46 | 27.54 | 27.20 | 27.25 | -0.656% | 61,266 | -29.211% | |
| 2025-08-13 | 27.42 | 27.50 | 27.16 | 27.43 | +0.403% | 78,536 | -29.676% | |
| 2025-08-12 | 27.24 | 27.43 | 27.05 | 27.32 | +0.552% | 88,319 | -29.392% | |
| 2025-08-11 | 27.36 | 27.55 | 27.04 | 27.17 | -0.585% | 72,916 | -29.003% | |
| 2025-08-08 | 27.04 | 27.59 | 27.03 | 27.33 | +0.812% | 164,792 | -29.418% | |
| 2025-08-07 | 27.50 | 27.50 | 26.98 | 27.11 | -0.878% | 67,192 | -28.845% | |
| 2025-08-06 | 26.79 | 27.40 | 26.74 | 27.35 | +2.358% | 83,245 | -29.470% | |
| 2025-08-05 | 27.08 | 27.20 | 26.10 | 26.72 | -0.706% | 97,253 | -27.807% | |
| 2025-08-04 | 27.29 | 27.46 | 26.84 | 26.91 | -1.320% | 76,011 | -28.317% | |
| 2025-08-01 | 27.46 | 27.46 | 26.96 | 27.27 | -1.160% | 101,625 | -29.263% | |
| 2025-07-31 | 27.75 | 28.32 | 27.55 | 27.59 | -0.898% | 75,007 | -30.083% | |
| 2025-07-30 | 28.17 | 28.55 | 27.74 | 27.84 | -0.996% | 78,138 | -30.711% | |
| 2025-07-29 | 28.15 | 28.56 | 27.75 | 28.12 | -0.213% | 71,190 | -31.401% | |
| 2025-07-28 | 28.68 | 28.73 | 28.04 | 28.18 | -1.743% | 94,538 | -31.547% | |
| 2025-07-25 | 28.62 | 28.81 | 28.38 | 28.68 | +0.280% | 67,551 | -32.741% | |
| 2025-07-24 | 28.84 | 29.11 | 28.52 | 28.60 | -0.935% | 64,762 | -32.552% | |
| 2025-07-23 | 28.82 | 29.15 | 28.77 | 28.87 | +0.662% | 87,153 | -33.183% | |
| 2025-07-22 | 28.38 | 28.69 | 28.21 | 28.68 | +0.986% | 53,649 | -32.741% | |
| 2025-07-21 | 28.72 | 29.02 | 28.30 | 28.40 | -1.696% | 105,471 | -32.077% | Div $0.165 |
| 2025-07-18 | 29.41 | 29.50 | 28.86 | 28.89 | -1.062% | 93,255 | -33.229% | |
| 2025-07-17 | 29.01 | 29.35 | 28.92 | 29.20 | +1.003% | 98,017 | -33.938% | |
| 2025-07-16 | 28.60 | 28.91 | 28.47 | 28.91 | +1.190% | 84,404 | -33.276% | |
| 2025-07-15 | 28.90 | 29.07 | 28.56 | 28.57 | -0.936% | 120,982 | -32.482% | |
| 2025-07-14 | 28.52 | 28.85 | 28.50 | 28.84 | +1.122% | 75,955 | -33.114% | |
| 2025-07-11 | 28.38 | 28.57 | 28.28 | 28.52 | +0.706% | 60,639 | -32.363% | |
| 2025-07-10 | 27.98 | 28.41 | 27.79 | 28.32 | +1.360% | 72,433 | -31.886% | |
| 2025-07-09 | 28.15 | 28.15 | 27.75 | 27.94 | +0.107% | 55,461 | -30.959% | |
| 2025-07-08 | 27.77 | 28.11 | 27.77 | 27.91 | +0.504% | 92,048 | -30.885% | |
| 2025-07-07 | 27.67 | 27.92 | 27.50 | 27.77 | +0.725% | 97,302 | -30.537% | |
| 2025-07-03 | 27.30 | 27.70 | 27.30 | 27.57 | +0.584% | 40,548 | -30.033% | |
| 2025-07-02 | 27.05 | 27.47 | 27.03 | 27.41 | +1.331% | 72,374 | -29.624% | |
| 2025-07-01 | 26.83 | 27.30 | 26.83 | 27.05 | +0.297% | 75,661 | -28.688% | |
| 2025-06-30 | 26.84 | 27.32 | 26.64 | 26.97 | +0.898% | 119,339 | -28.476% | |
| 2025-06-27 | 26.57 | 27.04 | 26.52 | 26.73 | +1.250% | 78,837 | -27.834% | |
| 2025-06-26 | 26.40 | 26.80 | 26.22 | 26.40 | -0.114% | 79,175 | -26.932% | |
| 2025-06-25 | 26.55 | 26.70 | 26.30 | 26.43 | -0.471% | 68,955 | -27.015% | |
| 2025-06-24 | 26.45 | 26.81 | 26.45 | 26.55 | +0.587% | 57,787 | -27.358% | |
| 2025-06-23 | 26.39 | 26.55 | 25.82 | 26.40 | -0.490% | 94,721 | -26.932% | |
| 2025-06-20 | 26.88 | 26.95 | 26.40 | 26.53 | -1.375% | 126,376 | -27.290% | Div $0.165 |
| 2025-06-18 | 26.70 | 27.04 | 26.65 | 26.90 | +0.976% | 67,999 | -28.290% | |
| 2025-06-17 | 26.50 | 26.80 | 26.40 | 26.64 | +0.528% | 62,942 | -27.590% | |
| 2025-06-16 | 26.70 | 27.13 | 26.50 | 26.50 | -0.749% | 77,872 | -27.208% | |
| 2025-06-13 | 27.00 | 27.00 | 26.66 | 26.70 | -1.585% | 49,825 | -27.753% | |
| 2025-06-12 | 26.88 | 27.13 | 26.77 | 27.13 | +0.370% | 67,035 | -28.898% | |
| 2025-06-11 | 27.25 | 27.50 | 26.91 | 27.03 | +0.148% | 71,733 | -28.635% | |
| 2025-06-10 | 26.93 | 27.09 | 26.62 | 26.99 | +0.559% | 60,531 | -28.529% | |
| 2025-06-09 | 27.00 | 27.59 | 26.84 | 26.84 | -0.260% | 106,684 | -28.130% | |
| 2025-06-06 | 26.77 | 26.96 | 26.66 | 26.91 | +1.471% | 61,749 | -28.317% | |
| 2025-06-05 | 26.60 | 26.73 | 26.27 | 26.52 | -0.338% | 57,680 | -27.262% | |
| 2025-06-04 | 26.55 | 26.71 | 26.37 | 26.61 | +0.377% | 77,905 | -27.508% | |
| 2025-06-03 | 26.47 | 26.62 | 26.25 | 26.51 | +0.379% | 63,698 | -27.235% | |
| 2025-06-02 | 26.69 | 26.88 | 26.21 | 26.41 | -1.031% | 80,226 | -26.959% | |
| 2025-05-30 | 26.58 | 26.85 | 26.35 | 26.68 | +0.395% | 81,543 | -27.712% | |
| 2025-05-29 | 26.63 | 26.79 | 26.40 | 26.58 | 0.000% | 102,357 | -27.427% | |
| 2025-05-28 | 26.55 | 26.80 | 26.30 | 26.58 | -0.225% | 69,611 | -27.427% | |
| 2025-05-27 | 26.39 | 26.80 | 26.13 | 26.64 | +1.952% | 142,102 | -27.590% | |
| 2025-05-23 | 25.91 | 26.39 | 25.40 | 26.13 | -0.191% | 91,763 | -26.177% | |
| 2025-05-22 | 26.32 | 26.36 | 25.95 | 26.18 | +0.153% | 95,435 | -26.318% | |
| 2025-05-21 | 26.72 | 27.06 | 26.11 | 26.14 | -3.578% | 106,419 | -26.205% | Div $0.165 |
| 2025-05-20 | 27.36 | 27.41 | 27.03 | 27.11 | -0.587% | 178,421 | -28.845% | |
| 2025-05-19 | 26.81 | 27.37 | 26.71 | 27.27 | +1.413% | 138,042 | -29.263% | |
| 2025-05-16 | 26.60 | 27.00 | 26.50 | 26.89 | +0.976% | 68,148 | -28.263% | |
| 2025-05-15 | 26.39 | 26.67 | 26.23 | 26.63 | +0.948% | 70,712 | -27.563% | |
| 2025-05-14 | 26.60 | 26.82 | 26.03 | 26.38 | -0.378% | 74,950 | -26.876% | |
| 2025-05-13 | 25.94 | 26.73 | 25.91 | 26.48 | +2.358% | 77,219 | -27.153% | |
| 2025-05-12 | 25.66 | 26.27 | 25.61 | 25.87 | +2.945% | 101,276 | -25.435% | |
| 2025-05-09 | 24.98 | 25.28 | 24.94 | 25.13 | +0.802% | 70,225 | -23.239% | |
| 2025-05-08 | 25.32 | 25.40 | 24.65 | 24.93 | -1.071% | 169,228 | -22.623% | |
| 2025-05-07 | 25.11 | 25.50 | 24.68 | 25.20 | -0.238% | 111,229 | -23.452% | |
| 2025-05-06 | 25.26 | 25.48 | 25.13 | 25.26 | -0.355% | 118,135 | -23.634% | |
| 2025-05-05 | 25.26 | 25.64 | 25.01 | 25.35 | -0.197% | 98,641 | -23.905% | |
| 2025-05-02 | 25.01 | 25.50 | 25.00 | 25.40 | +2.049% | 78,961 | -24.055% | |
| 2025-05-01 | 24.96 | 25.26 | 24.77 | 24.89 | -0.240% | 55,683 | -22.499% | |
| 2025-04-30 | 25.21 | 25.25 | 24.50 | 24.95 | -1.772% | 72,321 | -22.685% | |
| 2025-04-29 | 25.57 | 25.81 | 25.13 | 25.40 | -0.742% | 96,043 | -24.055% | |
| 2025-04-28 | 25.50 | 25.98 | 25.40 | 25.59 | +0.669% | 79,982 | -24.619% | |
| 2025-04-25 | 25.30 | 25.49 | 25.08 | 25.42 | +0.554% | 69,959 | -24.115% | |
| 2025-04-24 | 24.79 | 25.46 | 24.65 | 25.28 | +1.730% | 74,857 | -23.695% | |
| 2025-04-23 | 24.79 | 25.25 | 24.64 | 24.85 | +1.470% | 78,892 | -22.374% | |
| 2025-04-22 | 24.29 | 24.58 | 24.12 | 24.49 | +2.255% | 68,881 | -21.233% | |
| 2025-04-21 | 24.62 | 24.75 | 23.85 | 23.95 | -3.873% | 108,694 | -19.457% | Div $0.165 |
| 2025-04-17 | 24.62 | 25.20 | 24.58 | 24.91 | +1.363% | 107,649 | -22.577% | |
| 2025-04-16 | 24.84 | 25.08 | 24.35 | 24.58 | -0.767% | 121,279 | -21.522% | |
| 2025-04-15 | 24.53 | 25.18 | 24.53 | 24.77 | 0.000% | 133,732 | -22.124% |