HRZN
Horizon Technology Finance Corporation
stockNASDAQ
Market OpenOct 5, 2026 12:04:45 PM EDT
4.68USD+1.190%(+0.06)163,248
4.6700Bid4.6800Ask0.0100SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
4.5966USD-0.506%(-0.0234)
HRZN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.6200 | 4.6800 | 4.6100 | 4.6800 | +1.299% | 163,248 | 0.000% | |
| 2026-10-02 | 4.6600 | 4.6700 | 4.5900 | 4.6200 | 0.000% | 332,545 | +1.299% | |
| 2026-10-01 | 4.5700 | 4.6450 | 4.5600 | 4.6200 | +0.654% | 407,312 | +1.299% | |
| 2026-09-30 | 4.6400 | 4.6794 | 4.5800 | 4.5900 | -0.864% | 261,040 | +1.961% | |
| 2026-09-29 | 4.5400 | 4.6550 | 4.5400 | 4.6300 | +2.095% | 212,969 | +1.080% | |
| 2026-09-28 | 4.5600 | 4.5900 | 4.5000 | 4.5350 | -2.052% | 273,685 | +3.197% | |
| 2026-09-25 | 4.6450 | 4.6500 | 4.5400 | 4.6300 | +0.871% | 275,635 | +1.080% | |
| 2026-09-24 | 4.6300 | 4.6300 | 4.5600 | 4.5900 | -0.434% | 357,082 | +1.961% | |
| 2026-09-23 | 4.6500 | 4.6600 | 4.5950 | 4.6100 | -0.860% | 294,954 | +1.518% | |
| 2026-09-22 | 4.6700 | 4.6900 | 4.6200 | 4.6500 | -0.215% | 228,955 | +0.645% | |
| 2026-09-21 | 4.6700 | 4.6900 | 4.6200 | 4.6600 | -0.214% | 194,133 | +0.429% | |
| 2026-09-18 | 4.6500 | 4.7100 | 4.6000 | 4.6700 | -1.059% | 313,223 | +0.214% | |
| 2026-09-17 | 4.5800 | 4.7431 | 4.5700 | 4.7200 | +4.194% | 367,633 | -0.847% | |
| 2026-09-16 | 4.6200 | 4.7300 | 4.5050 | 4.5300 | -3.412% | 754,655 | +3.311% | Div $0.090 |
| 2026-09-15 | 4.9200 | 4.9200 | 4.6750 | 4.6900 | -4.286% | 850,190 | -0.213% | |
| 2026-09-14 | 4.9100 | 4.9700 | 4.8700 | 4.9000 | 0.000% | 962,628 | -4.490% | |
| 2026-09-11 | 4.8900 | 4.9300 | 4.8450 | 4.9000 | +1.031% | 792,408 | -4.490% | |
| 2026-09-10 | 4.7700 | 4.8590 | 4.7600 | 4.8500 | +1.253% | 559,293 | -3.505% | |
| 2026-09-09 | 4.8000 | 4.8896 | 4.7700 | 4.7900 | -1.440% | 565,916 | -2.296% | |
| 2026-09-08 | 4.8500 | 4.9200 | 4.8250 | 4.8600 | +0.413% | 690,766 | -3.704% | |
| 2026-09-04 | 4.8500 | 4.9150 | 4.7850 | 4.8400 | -0.412% | 859,090 | -3.306% | |
| 2026-09-03 | 4.8300 | 4.8850 | 4.7500 | 4.8600 | +1.250% | 758,987 | -3.704% | |
| 2026-09-02 | 4.5400 | 4.8050 | 4.5100 | 4.8000 | +6.430% | 893,911 | -2.500% | |
| 2026-09-01 | 4.6600 | 4.7100 | 4.4950 | 4.5100 | -3.219% | 867,838 | +3.769% | |
| 2026-08-31 | 4.7000 | 4.7950 | 4.6500 | 4.6600 | -0.851% | 962,784 | +0.429% | |
| 2026-08-28 | 4.8100 | 4.8440 | 4.6910 | 4.7000 | -2.490% | 1,076,740 | -0.426% | |
| 2026-08-27 | 4.8600 | 4.9950 | 4.7900 | 4.8200 | +0.626% | 1,252,963 | -2.905% | |
| 2026-08-26 | 4.7800 | 4.8205 | 4.7400 | 4.7900 | +0.419% | 340,839 | -2.296% | |
| 2026-08-25 | 4.8700 | 4.8800 | 4.7550 | 4.7700 | -1.852% | 403,232 | -1.887% | |
| 2026-08-24 | 4.8200 | 4.8900 | 4.7546 | 4.8600 | +0.830% | 461,825 | -3.704% | |
| 2026-08-21 | 4.9350 | 4.9400 | 4.7100 | 4.8200 | -2.033% | 685,890 | -2.905% | |
| 2026-08-20 | 5.0500 | 5.1000 | 4.8700 | 4.9200 | -3.150% | 643,708 | -4.878% | |
| 2026-08-19 | 5.0400 | 5.1051 | 5.0400 | 5.0800 | +0.594% | 559,450 | -7.874% | |
| 2026-08-18 | 4.9800 | 5.1000 | 4.9500 | 5.0500 | +1.000% | 954,982 | -7.327% | |
| 2026-08-17 | 4.8900 | 5.0000 | 4.8650 | 5.0000 | -0.200% | 955,438 | -6.400% | Div $0.090 |
| 2026-08-14 | 5.1000 | 5.1400 | 5.0000 | 5.0100 | -1.957% | 1,100,054 | -6.587% | |
| 2026-08-13 | 4.9800 | 5.1200 | 4.9800 | 5.1100 | +2.817% | 940,136 | -8.415% | |
| 2026-08-12 | 4.8900 | 4.9850 | 4.8899 | 4.9700 | +1.636% | 671,230 | -5.835% | |
| 2026-08-11 | 4.7200 | 4.9100 | 4.7200 | 4.8900 | +2.947% | 839,132 | -4.294% | |
| 2026-08-10 | 4.6100 | 4.7500 | 4.6090 | 4.7500 | +2.371% | 979,004 | -1.474% | |
| 2026-08-07 | 4.5850 | 4.7100 | 4.5650 | 4.6400 | +1.310% | 566,462 | +0.862% | |
| 2026-08-06 | 4.4300 | 4.6750 | 4.4150 | 4.5800 | +4.566% | 800,628 | +2.183% | |
| 2026-08-05 | 4.2600 | 4.4150 | 4.1500 | 4.3800 | -3.736% | 1,171,615 | +6.849% | |
| 2026-08-04 | 4.5100 | 4.5700 | 4.4950 | 4.5500 | +0.887% | 446,467 | +2.857% | |
| 2026-08-03 | 4.3500 | 4.5200 | 4.3300 | 4.5100 | +4.398% | 423,591 | +3.769% | |
| 2026-07-31 | 4.4200 | 4.4572 | 4.3100 | 4.3200 | -1.818% | 513,084 | +8.333% | |
| 2026-07-30 | 4.3100 | 4.4200 | 4.3050 | 4.4000 | +2.088% | 479,210 | +6.364% | |
| 2026-07-29 | 4.2800 | 4.3650 | 4.2400 | 4.3100 | -0.231% | 459,944 | +8.585% | |
| 2026-07-28 | 4.3000 | 4.3400 | 4.2250 | 4.3200 | +0.232% | 460,196 | +8.333% | |
| 2026-07-27 | 4.3200 | 4.3600 | 4.2500 | 4.3100 | 0.000% | 722,019 | +8.585% | |
| 2026-07-24 | 4.4500 | 4.4800 | 4.3000 | 4.3100 | -2.268% | 392,509 | +8.585% | |
| 2026-07-23 | 4.5000 | 4.5200 | 4.3600 | 4.4100 | -2.000% | 466,696 | +6.122% | |
| 2026-07-22 | 4.5700 | 4.6100 | 4.4250 | 4.5000 | -1.316% | 568,464 | +4.000% | |
| 2026-07-21 | 4.6000 | 4.6900 | 4.5500 | 4.5600 | -0.654% | 352,020 | +2.632% | |
| 2026-07-20 | 4.6200 | 4.6500 | 4.4272 | 4.5900 | -1.502% | 689,066 | +1.961% | |
| 2026-07-17 | 4.6800 | 4.7500 | 4.6300 | 4.6600 | -0.851% | 418,256 | +0.429% | |
| 2026-07-16 | 4.6600 | 4.7600 | 4.6100 | 4.7000 | -0.634% | 782,361 | -0.426% | Div $0.090 |
| 2026-07-15 | 4.7800 | 4.8400 | 4.7000 | 4.7300 | +0.425% | 1,183,501 | -1.057% | |
| 2026-07-14 | 4.6900 | 4.7500 | 4.6650 | 4.7100 | +1.073% | 633,668 | -0.637% | |
| 2026-07-13 | 4.6850 | 4.7200 | 4.6400 | 4.6600 | +0.215% | 611,103 | +0.429% | |
| 2026-07-10 | 4.6300 | 4.7150 | 4.6200 | 4.6500 | +0.432% | 377,182 | +0.645% | |
| 2026-07-09 | 4.6400 | 4.6950 | 4.5800 | 4.6300 | -0.430% | 490,542 | +1.080% | |
| 2026-07-08 | 4.6000 | 4.6550 | 4.5600 | 4.6500 | +0.216% | 334,116 | +0.645% | |
| 2026-07-07 | 4.6200 | 4.7100 | 4.6000 | 4.6400 | 0.000% | 1,253,262 | +0.862% | |
| 2026-07-06 | 4.7200 | 4.7500 | 4.6400 | 4.6400 | -1.695% | 591,756 | +0.862% | |
| 2026-07-02 | 4.7600 | 4.7950 | 4.6800 | 4.7200 | -0.211% | 381,806 | -0.847% | |
| 2026-07-01 | 4.7200 | 4.7900 | 4.7000 | 4.7300 | 0.000% | 512,516 | -1.057% | |
| 2026-06-30 | 4.6700 | 4.7600 | 4.6500 | 4.7300 | +1.502% | 589,046 | -1.057% | |
| 2026-06-29 | 4.5370 | 4.6600 | 4.5200 | 4.6600 | +5.669% | 712,729 | +0.429% | |
| 2026-06-26 | 4.4100 | 4.4450 | 4.3800 | 4.4100 | 0.000% | 364,268 | +6.122% | |
| 2026-06-25 | 4.2900 | 4.4300 | 4.2900 | 4.4100 | +3.521% | 494,863 | +6.122% | |
| 2026-06-24 | 4.3200 | 4.3468 | 4.2000 | 4.2600 | -0.930% | 734,780 | +9.859% | |
| 2026-06-23 | 4.1200 | 4.3150 | 4.1200 | 4.3000 | +3.365% | 635,888 | +8.837% | |
| 2026-06-22 | 4.2020 | 4.3350 | 4.1600 | 4.1600 | -1.422% | 682,907 | +12.500% | |
| 2026-06-18 | 4.1500 | 4.2400 | 4.1400 | 4.2200 | +1.932% | 589,366 | +10.900% | |
| 2026-06-17 | 4.2800 | 4.3500 | 4.1000 | 4.1400 | -5.263% | 1,159,882 | +13.043% | Div $0.090 |
| 2026-06-16 | 4.5100 | 4.5978 | 4.3500 | 4.3700 | -2.673% | 1,379,607 | +7.094% | |
| 2026-06-15 | 4.4200 | 4.5600 | 4.4100 | 4.4900 | +2.982% | 866,808 | +4.232% | |
| 2026-06-12 | 4.6000 | 4.6000 | 4.3550 | 4.3600 | -4.595% | 911,722 | +7.339% | |
| 2026-06-11 | 4.5000 | 4.7000 | 4.4700 | 4.5700 | +2.928% | 1,000,080 | +2.407% | |
| 2026-06-10 | 4.3000 | 4.4700 | 4.2500 | 4.4400 | +3.016% | 669,425 | +5.405% | |
| 2026-06-09 | 4.4700 | 4.4850 | 4.2800 | 4.3100 | -3.795% | 1,211,649 | +8.585% | |
| 2026-06-08 | 4.6200 | 4.7050 | 4.4800 | 4.4800 | -2.609% | 920,452 | +4.464% | |
| 2026-06-05 | 4.5900 | 4.6700 | 4.5350 | 4.6000 | -1.075% | 986,334 | +1.739% | |
| 2026-06-04 | 4.4200 | 4.6550 | 4.4000 | 4.6500 | +4.966% | 799,707 | +0.645% | |
| 2026-06-03 | 4.5800 | 4.5800 | 4.3900 | 4.4300 | -4.113% | 784,439 | +5.643% | |
| 2026-06-02 | 4.5600 | 4.6750 | 4.5520 | 4.6200 | +1.316% | 968,845 | +1.299% | |
| 2026-06-01 | 4.3780 | 4.5800 | 4.3400 | 4.5600 | +3.872% | 1,116,086 | +2.632% | |
| 2026-05-29 | 4.2100 | 4.4400 | 4.1900 | 4.3900 | +4.773% | 1,360,668 | +6.606% | |
| 2026-05-28 | 4.0600 | 4.2800 | 4.0600 | 4.1900 | +2.696% | 834,112 | +11.695% | |
| 2026-05-27 | 4.0700 | 4.1300 | 4.0600 | 4.0800 | +0.246% | 455,394 | +14.706% | |
| 2026-05-26 | 4.0120 | 4.1400 | 4.0050 | 4.0700 | +1.496% | 732,799 | +14.988% | |
| 2026-05-22 | 4.0300 | 4.0700 | 3.9650 | 4.0100 | -0.496% | 901,942 | +16.708% | |
| 2026-05-21 | 4.0600 | 4.1000 | 3.9000 | 4.0300 | -0.983% | 915,690 | +16.129% | |
| 2026-05-20 | 4.0100 | 4.1050 | 3.9500 | 4.0700 | +1.244% | 749,892 | +14.988% | |
| 2026-05-19 | 4.0500 | 4.1200 | 4.0100 | 4.0200 | -0.741% | 770,810 | +16.418% | |
| 2026-05-18 | 4.1900 | 4.1916 | 3.9900 | 4.0500 | -4.706% | 778,377 | +15.556% | Div $0.060 |
| 2026-05-15 | 4.3300 | 4.3550 | 4.2450 | 4.2500 | -2.074% | 885,334 | +10.118% | |
| 2026-05-14 | 4.2500 | 4.4100 | 4.2200 | 4.3400 | +2.844% | 710,382 | +7.834% | |
| 2026-05-13 | 4.2400 | 4.2900 | 4.1650 | 4.2200 | -0.472% | 606,447 | +10.900% | |
| 2026-05-12 | 4.3100 | 4.3300 | 4.1750 | 4.2400 | -2.079% | 586,726 | +10.377% | |
| 2026-05-11 | 4.5000 | 4.5000 | 4.3150 | 4.3300 | -4.626% | 922,609 | +8.083% | |
| 2026-05-08 | 4.5100 | 4.5500 | 4.3775 | 4.5400 | +0.665% | 761,475 | +3.084% | |
| 2026-05-07 | 4.6250 | 4.6500 | 4.4000 | 4.5100 | -1.528% | 989,792 | +3.769% | |
| 2026-05-06 | 4.2550 | 4.6100 | 4.2400 | 4.5800 | +8.274% | 2,135,286 | +2.183% | |
| 2026-05-05 | 4.2200 | 4.2500 | 4.1400 | 4.2300 | +1.196% | 963,054 | +10.638% | |
| 2026-05-04 | 4.1900 | 4.2700 | 4.1600 | 4.1800 | -0.948% | 775,639 | +11.962% | |
| 2026-05-01 | 4.1800 | 4.2600 | 4.1500 | 4.2200 | +0.716% | 753,157 | +10.900% | |
| 2026-04-30 | 3.9000 | 4.2000 | 3.9000 | 4.1900 | +7.436% | 1,029,920 | +11.695% | |
| 2026-04-29 | 3.9200 | 3.9491 | 3.8500 | 3.9000 | -1.015% | 699,403 | +20.000% | |
| 2026-04-28 | 3.8750 | 3.9600 | 3.8550 | 3.9400 | +1.809% | 760,139 | +18.782% | |
| 2026-04-27 | 3.8900 | 3.9000 | 3.8016 | 3.8700 | -0.258% | 1,321,344 | +20.930% | |
| 2026-04-24 | 4.0000 | 4.0450 | 3.8800 | 3.8800 | -3.722% | 1,951,274 | +20.619% | |
| 2026-04-23 | 4.1400 | 4.1400 | 4.0000 | 4.0300 | -2.892% | 1,332,642 | +16.129% | |
| 2026-04-22 | 4.2300 | 4.2900 | 4.1200 | 4.1500 | -1.190% | 1,497,562 | +12.771% | |
| 2026-04-21 | 4.2850 | 4.3300 | 4.1700 | 4.2000 | -2.098% | 1,438,096 | +11.429% | |
| 2026-04-20 | 4.3400 | 4.3900 | 4.2600 | 4.2900 | -2.055% | 1,093,408 | +9.091% | |
| 2026-04-17 | 4.4600 | 4.5350 | 4.3500 | 4.3800 | -1.129% | 1,939,654 | +6.849% | |
| 2026-04-16 | 4.6900 | 4.7400 | 4.4100 | 4.4300 | -7.128% | 1,788,079 | +5.643% | Div $0.060 |
| 2026-04-15 | 4.7800 | 4.8200 | 4.7500 | 4.7700 | +0.633% | 971,815 | -1.887% | |
| 2026-04-14 | 4.5700 | 4.7500 | 4.5700 | 4.7400 | +3.720% | 686,484 | -1.266% | |
| 2026-04-13 | 4.5100 | 4.5900 | 4.4200 | 4.5700 | +1.106% | 522,669 | +2.407% | |
| 2026-04-10 | 4.5800 | 4.6248 | 4.5000 | 4.5200 | -0.659% | 483,870 | +3.540% | |
| 2026-04-09 | 4.6000 | 4.6396 | 4.5500 | 4.5500 | -1.302% | 431,051 | +2.857% | |
| 2026-04-08 | 4.5300 | 4.6300 | 4.5200 | 4.6100 | +3.829% | 640,903 | +1.518% | |
| 2026-04-07 | 4.4700 | 4.5800 | 4.4400 | 4.4400 | -1.987% | 436,111 | +5.405% | |
| 2026-04-06 | 4.3000 | 4.5450 | 4.2900 | 4.5300 | +5.841% | 621,097 | +3.311% | |
| 2026-04-02 | 4.1400 | 4.3100 | 4.1286 | 4.2800 | +2.638% | 886,481 | +9.346% | |
| 2026-04-01 | 4.2300 | 4.2500 | 4.1350 | 4.1700 | -0.950% | 695,926 | +12.230% | |
| 2026-03-31 | 4.1300 | 4.2400 | 4.1000 | 4.2100 | +2.934% | 618,636 | +11.164% | |
| 2026-03-30 | 4.1100 | 4.1700 | 4.0200 | 4.0900 | -0.487% | 647,849 | +14.425% | |
| 2026-03-27 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | -4.419% | 643,017 | +13.869% | |
| 2026-03-26 | 4.2200 | 4.3577 | 4.2100 | 4.3000 | +1.655% | 640,866 | +8.837% | |
| 2026-03-25 | 4.2200 | 4.3126 | 4.2003 | 4.2300 | +0.475% | 470,770 | +10.638% | |
| 2026-03-24 | 4.2000 | 4.3150 | 4.2000 | 4.2100 | -0.473% | 513,434 | +11.164% | |
| 2026-03-23 | 4.1500 | 4.2950 | 4.0700 | 4.2300 | +3.171% | 879,945 | +10.638% | |
| 2026-03-20 | 4.2700 | 4.2900 | 4.1000 | 4.1000 | -3.981% | 639,026 | +14.146% | |
| 2026-03-19 | 4.3000 | 4.3200 | 4.2400 | 4.2700 | -1.157% | 479,946 | +9.602% | |
| 2026-03-18 | 4.2500 | 4.4000 | 4.2500 | 4.3200 | +0.699% | 738,451 | +8.333% | |
| 2026-03-17 | 4.0600 | 4.3100 | 4.0600 | 4.2900 | +6.188% | 916,677 | +9.091% | |
| 2026-03-16 | 4.0800 | 4.0800 | 4.0100 | 4.0400 | -1.463% | 812,134 | +15.842% | Div $0.060 |
| 2026-03-13 | 4.3200 | 4.3799 | 4.0800 | 4.1000 | -5.093% | 1,392,925 | +14.146% | |
| 2026-03-12 | 4.2100 | 4.4200 | 4.2100 | 4.3200 | +1.887% | 1,212,275 | +8.333% | |
| 2026-03-11 | 4.2600 | 4.3000 | 4.2100 | 4.2400 | -0.469% | 1,032,167 | +10.377% | |
| 2026-03-10 | 4.1800 | 4.3200 | 4.1600 | 4.2600 | +1.914% | 1,373,313 | +9.859% | |
| 2026-03-09 | 4.1600 | 4.1800 | 3.9750 | 4.1800 | -0.476% | 2,265,340 | +11.962% | |
| 2026-03-06 | 4.5300 | 4.5650 | 4.1600 | 4.2000 | -9.287% | 3,296,088 | +11.429% | |
| 2026-03-05 | 4.6800 | 4.7350 | 4.5301 | 4.6300 | -1.174% | 2,114,480 | +1.080% | |
| 2026-03-04 | 5.4300 | 5.4500 | 4.5150 | 4.6850 | -23.322% | 7,703,371 | -0.107% | |
| 2026-03-03 | 6.0000 | 6.1850 | 5.9600 | 6.1100 | +0.825% | 1,109,469 | -23.404% | |
| 2026-03-02 | 5.9300 | 6.1400 | 5.7900 | 6.0600 | +1.678% | 1,046,138 | -22.772% | |
| 2026-02-27 | 6.3400 | 6.3400 | 5.9300 | 5.9600 | -5.994% | 1,567,601 | -21.477% | |
| 2026-02-26 | 6.3250 | 6.3800 | 6.2500 | 6.3400 | +0.158% | 584,971 | -26.183% | |
| 2026-02-25 | 6.2900 | 6.3400 | 6.2100 | 6.3300 | +0.636% | 704,803 | -26.066% | |
| 2026-02-24 | 6.2800 | 6.3295 | 6.2500 | 6.2900 | +0.479% | 470,304 | -25.596% | |
| 2026-02-23 | 6.4000 | 6.4100 | 6.2600 | 6.2600 | -2.492% | 753,265 | -25.240% | |
| 2026-02-20 | 6.4000 | 6.4600 | 6.3600 | 6.4200 | +0.312% | 575,142 | -27.103% | |
| 2026-02-19 | 6.5100 | 6.5488 | 6.3400 | 6.4000 | -0.775% | 874,433 | -26.875% | |
| 2026-02-18 | 6.5900 | 6.5900 | 6.4350 | 6.4500 | -1.976% | 1,001,122 | -27.442% | |
| 2026-02-17 | 6.6300 | 6.6450 | 6.4800 | 6.5800 | -1.349% | 1,006,186 | -28.875% | Div $0.110 |
| 2026-02-13 | 6.5900 | 6.7200 | 6.5150 | 6.6700 | +1.677% | 1,578,237 | -29.835% | |
| 2026-02-12 | 6.6400 | 6.7100 | 6.5500 | 6.5600 | -1.056% | 1,152,222 | -28.659% | |
| 2026-02-11 | 6.5700 | 6.6500 | 6.5200 | 6.6300 | +1.376% | 826,483 | -29.412% | |
| 2026-02-10 | 6.4700 | 6.5900 | 6.4200 | 6.5400 | +0.926% | 730,439 | -28.440% | |
| 2026-02-09 | 6.6200 | 6.6200 | 6.4400 | 6.4800 | -2.115% | 1,017,947 | -27.778% | |
| 2026-02-06 | 6.4500 | 6.6360 | 6.4100 | 6.6200 | +2.636% | 1,157,631 | -29.305% | |
| 2026-02-05 | 6.6100 | 6.6100 | 6.4300 | 6.4500 | -2.124% | 876,867 | -27.442% | |
| 2026-02-04 | 6.6600 | 6.6900 | 6.5500 | 6.5900 | -1.051% | 839,628 | -28.983% | |
| 2026-02-03 | 6.7200 | 6.7200 | 6.6000 | 6.6600 | -0.893% | 908,314 | -29.730% | |
| 2026-02-02 | 6.7000 | 6.7300 | 6.6500 | 6.7200 | +0.299% | 921,295 | -30.357% | |
| 2026-01-30 | 6.6900 | 6.7100 | 6.6600 | 6.7000 | +0.149% | 590,515 | -30.149% | |
| 2026-01-29 | 6.6900 | 6.7190 | 6.6600 | 6.6900 | +0.300% | 616,485 | -30.045% | |
| 2026-01-28 | 6.7000 | 6.7200 | 6.6700 | 6.6700 | -0.299% | 572,991 | -29.835% | |
| 2026-01-27 | 6.6500 | 6.7100 | 6.6400 | 6.6900 | +0.450% | 739,365 | -30.045% | |
| 2026-01-26 | 6.6600 | 6.6700 | 6.5750 | 6.6600 | +0.150% | 762,042 | -29.730% | |
| 2026-01-23 | 6.6900 | 6.7100 | 6.6500 | 6.6500 | -0.598% | 523,627 | -29.624% | |
| 2026-01-22 | 6.7000 | 6.7300 | 6.6800 | 6.6900 | -0.149% | 855,659 | -30.045% | |
| 2026-01-21 | 6.6400 | 6.7100 | 6.6400 | 6.7000 | +1.362% | 847,614 | -30.149% | |
| 2026-01-20 | 6.6000 | 6.7400 | 6.5400 | 6.6100 | -0.602% | 1,173,244 | -29.198% | |
| 2026-01-16 | 6.6900 | 6.6900 | 6.6000 | 6.6500 | -1.917% | 1,125,875 | -29.624% | Div $0.110 |
| 2026-01-15 | 6.7300 | 6.7800 | 6.6800 | 6.7800 | +0.743% | 2,195,583 | -30.973% | |
| 2026-01-14 | 6.6900 | 6.7300 | 6.6250 | 6.7300 | +1.051% | 1,201,207 | -30.461% | |
| 2026-01-13 | 6.6420 | 6.6800 | 6.6000 | 6.6600 | +0.604% | 749,275 | -29.730% | |
| 2026-01-12 | 6.7300 | 6.7300 | 6.6200 | 6.6200 | -1.046% | 972,839 | -29.305% | |
| 2026-01-09 | 6.6500 | 6.7200 | 6.6500 | 6.6900 | +1.057% | 676,943 | -30.045% | |
| 2026-01-08 | 6.5200 | 6.6700 | 6.5100 | 6.6200 | +1.534% | 550,950 | -29.305% | |
| 2026-01-07 | 6.6500 | 6.6600 | 6.4900 | 6.5200 | -1.511% | 705,354 | -28.221% | |
| 2026-01-06 | 6.6950 | 6.7100 | 6.5400 | 6.6200 | -1.046% | 734,051 | -29.305% | |
| 2026-01-05 | 6.6300 | 6.7100 | 6.6100 | 6.6900 | +1.057% | 756,548 | -30.045% | |
| 2026-01-02 | 6.4600 | 6.6800 | 6.4600 | 6.6200 | +2.636% | 905,605 | -29.305% | |
| 2025-12-31 | 6.3200 | 6.4800 | 6.3117 | 6.4500 | +1.735% | 505,774 | -27.442% | |
| 2025-12-30 | 6.2600 | 6.3750 | 6.2501 | 6.3400 | +1.116% | 709,188 | -26.183% | |
| 2025-12-29 | 6.3500 | 6.3800 | 6.2700 | 6.2700 | -1.104% | 681,029 | -25.359% | |
| 2025-12-26 | 6.3300 | 6.3600 | 6.2900 | 6.3400 | +0.158% | 518,734 | -26.183% | |
| 2025-12-24 | 6.3200 | 6.3300 | 6.2700 | 6.3300 | +0.317% | 459,423 | -26.066% | |
| 2025-12-23 | 6.3700 | 6.4100 | 6.3000 | 6.3100 | -1.097% | 486,179 | -25.832% | |
| 2025-12-22 | 6.4500 | 6.4550 | 6.3550 | 6.3800 | -0.778% | 878,314 | -26.646% | |
| 2025-12-19 | 6.3900 | 6.5299 | 6.3900 | 6.4300 | +0.784% | 771,601 | -27.216% | |
| 2025-12-18 | 6.4300 | 6.4600 | 6.3600 | 6.3800 | -0.313% | 613,072 | -26.646% | |
| 2025-12-17 | 6.3900 | 6.4900 | 6.3200 | 6.4000 | -2.141% | 1,072,564 | -26.875% | Div $0.110 |
| 2025-12-16 | 6.4950 | 6.5900 | 6.4400 | 6.5400 | +0.461% | 984,880 | -28.440% | |
| 2025-12-15 | 6.6300 | 6.6480 | 6.3700 | 6.5100 | -1.662% | 2,017,577 | -28.111% | |
| 2025-12-12 | 6.6700 | 6.6900 | 6.6000 | 6.6200 | -0.301% | 509,238 | -29.305% | |
| 2025-12-11 | 6.7000 | 6.7100 | 6.6400 | 6.6400 | -0.747% | 457,795 | -29.518% | |
| 2025-12-10 | 6.6700 | 6.7000 | 6.6400 | 6.6900 | 0.000% | 485,638 | -30.045% | |
| 2025-12-09 | 6.7100 | 6.7400 | 6.6650 | 6.6900 | -0.594% | 648,532 | -30.045% | |
| 2025-12-08 | 6.7460 | 6.7500 | 6.6500 | 6.7300 | +0.598% | 801,910 | -30.461% | |
| 2025-12-05 | 6.6800 | 6.7800 | 6.6800 | 6.6900 | -0.149% | 715,059 | -30.045% | |
| 2025-12-04 | 6.6900 | 6.7099 | 6.6614 | 6.7000 | +0.450% | 583,728 | -30.149% | |
| 2025-12-03 | 6.6600 | 6.7100 | 6.6600 | 6.6700 | +0.301% | 461,102 | -29.835% | |
| 2025-12-02 | 6.6600 | 6.6750 | 6.5950 | 6.6500 | +0.151% | 515,525 | -29.624% | |
| 2025-12-01 | 6.6500 | 6.7200 | 6.6200 | 6.6400 | -0.599% | 596,792 | -29.518% | |
| 2025-11-28 | 6.6900 | 6.6998 | 6.6500 | 6.6800 | +0.300% | 229,661 | -29.940% | |
| 2025-11-26 | 6.6900 | 6.7500 | 6.6500 | 6.6600 | 0.000% | 546,946 | -29.730% | |
| 2025-11-25 | 6.6500 | 6.7000 | 6.6000 | 6.6600 | +0.150% | 390,275 | -29.730% | |
| 2025-11-24 | 6.5500 | 6.6700 | 6.5400 | 6.6500 | +1.372% | 634,080 | -29.624% | |
| 2025-11-21 | 6.3800 | 6.5800 | 6.3450 | 6.5600 | +2.660% | 510,027 | -28.659% | |
| 2025-11-20 | 6.5600 | 6.6000 | 6.3550 | 6.3900 | -2.294% | 593,196 | -26.761% | |
| 2025-11-19 | 6.4200 | 6.5900 | 6.4200 | 6.5400 | +1.395% | 415,322 | -28.440% | |
| 2025-11-18 | 6.3700 | 6.4650 | 6.3494 | 6.4500 | +0.939% | 647,473 | -27.442% | |
| 2025-11-17 | 6.5000 | 6.5500 | 6.3700 | 6.3900 | -3.182% | 676,737 | -26.761% | Div $0.110 |
| 2025-11-14 | 6.6200 | 6.6500 | 6.5500 | 6.6000 | -0.602% | 879,523 | -29.091% | |
| 2025-11-13 | 6.7200 | 6.7400 | 6.5900 | 6.6400 | -0.747% | 656,107 | -29.518% | |
| 2025-11-12 | 6.8100 | 6.8500 | 6.6614 | 6.6900 | -1.762% | 829,688 | -30.045% | |
| 2025-11-11 | 6.6700 | 6.8350 | 6.6700 | 6.8100 | +2.406% | 723,052 | -31.278% | |
| 2025-11-10 | 6.6800 | 6.7599 | 6.6300 | 6.6500 | -0.300% | 662,692 | -29.624% | |
| 2025-11-07 | 6.5900 | 6.7000 | 6.5509 | 6.6700 | +0.908% | 627,211 | -29.835% | |
| 2025-11-06 | 6.6300 | 6.7148 | 6.5800 | 6.6100 | -0.302% | 553,003 | -29.198% | |
| 2025-11-05 | 6.6100 | 6.6550 | 6.4800 | 6.6300 | +0.455% | 822,126 | -29.412% | |
| 2025-11-04 | 6.6200 | 6.6500 | 6.5350 | 6.6000 | -0.901% | 478,877 | -29.091% | |
| 2025-11-03 | 6.5000 | 6.6650 | 6.4800 | 6.6600 | +2.778% | 731,277 | -29.730% | |
| 2025-10-31 | 6.5700 | 6.6000 | 6.4700 | 6.4800 | -1.669% | 493,017 | -27.778% | |
| 2025-10-30 | 6.5700 | 6.7108 | 6.5300 | 6.5900 | +0.304% | 861,703 | -28.983% | |
| 2025-10-29 | 6.3000 | 6.6600 | 6.2700 | 6.5700 | +9.318% | 2,456,999 | -28.767% | |
| 2025-10-28 | 6.0900 | 6.1137 | 6.0000 | 6.0100 | -0.988% | 681,808 | -22.130% | |
| 2025-10-27 | 5.9800 | 6.1000 | 5.9800 | 6.0700 | +1.675% | 540,676 | -22.900% | |
| 2025-10-24 | 5.9500 | 6.0400 | 5.9500 | 5.9700 | +0.505% | 559,246 | -21.608% | |
| 2025-10-23 | 5.8700 | 5.9500 | 5.8650 | 5.9400 | +1.020% | 531,442 | -21.212% | |
| 2025-10-22 | 5.9400 | 5.9400 | 5.8109 | 5.8800 | -1.010% | 545,747 | -20.408% | |
| 2025-10-21 | 5.8700 | 5.9550 | 5.8500 | 5.9400 | +0.849% | 550,812 | -21.212% | |
| 2025-10-20 | 5.8500 | 5.9300 | 5.8000 | 5.8900 | +0.684% | 641,224 | -20.543% | |
| 2025-10-17 | 5.7100 | 5.8650 | 5.7100 | 5.8500 | +2.273% | 637,325 | -20.000% | |
| 2025-10-16 | 5.8500 | 5.9800 | 5.7050 | 5.7200 | -5.611% | 1,066,060 | -18.182% | Div $0.110 |
| 2025-10-15 | 6.0800 | 6.2000 | 5.9845 | 6.0600 | 0.000% | 1,131,302 | -22.772% | |
| 2025-10-14 | 6.0600 | 6.1490 | 6.0103 | 6.0600 | -0.493% | 565,775 | -22.772% | |
| 2025-10-13 | 5.9500 | 6.1000 | 5.9329 | 6.0900 | +3.220% | 596,975 | -23.153% | |
| 2025-10-10 | 6.0100 | 6.0600 | 5.8500 | 5.9000 | -1.830% | 810,588 | -20.678% | |
| 2025-10-09 | 6.1400 | 6.1862 | 5.9900 | 6.0100 | -1.958% | 674,697 | -22.130% | |
| 2025-10-08 | 6.1700 | 6.2600 | 6.1300 | 6.1300 | -0.325% | 550,706 | -23.654% | |
| 2025-10-07 | 6.2700 | 6.2900 | 6.1100 | 6.1500 | -1.442% | 508,244 | -23.902% | |
| 2025-10-06 | 6.2300 | 6.2800 | 6.1700 | 6.2400 | +0.483% | 604,755 | -25.000% | |
| 2025-10-03 | 6.2600 | 6.3280 | 6.1890 | 6.2100 | -0.161% | 433,115 | -24.638% | |
| 2025-10-02 | 6.1300 | 6.2700 | 6.1013 | 6.2200 | +1.634% | 585,777 | -24.759% | |
| 2025-10-01 | 6.0800 | 6.1200 | 5.9700 | 6.1200 | +0.328% | 617,124 | -23.529% | |
| 2025-09-30 | 6.0200 | 6.1690 | 5.9800 | 6.1000 | +1.498% | 593,644 | -23.279% | |
| 2025-09-29 | 6.1400 | 6.1869 | 5.9700 | 6.0100 | -2.117% | 1,109,718 | -22.130% | |
| 2025-09-26 | 6.2100 | 6.2600 | 6.0900 | 6.1400 | -1.286% | 672,727 | -23.779% | |
| 2025-09-25 | 6.2110 | 6.2850 | 6.1600 | 6.2200 | 0.000% | 577,095 | -24.759% | |
| 2025-09-24 | 6.3300 | 6.3700 | 6.1600 | 6.2200 | -2.047% | 1,006,108 | -24.759% | |
| 2025-09-23 | 6.3600 | 6.5050 | 6.3300 | 6.3500 | -0.157% | 705,339 | -26.299% | |
| 2025-09-22 | 6.6100 | 6.6400 | 6.3500 | 6.3600 | -4.505% | 1,063,848 | -26.415% | |
| 2025-09-19 | 6.7500 | 6.7500 | 6.6000 | 6.6600 | -0.745% | 672,772 | -29.730% | |
| 2025-09-18 | 6.6600 | 6.7355 | 6.5900 | 6.7100 | +1.207% | 711,425 | -30.253% | |
| 2025-09-17 | 6.5700 | 6.7325 | 6.5600 | 6.6300 | -0.600% | 760,438 | -29.412% | Div $0.110 |
| 2025-09-16 | 6.8400 | 6.8652 | 6.6500 | 6.6700 | -2.343% | 1,527,061 | -29.835% | |
| 2025-09-15 | 6.8800 | 6.9000 | 6.8150 | 6.8300 | -0.292% | 888,030 | -31.479% | |
| 2025-09-12 | 6.9700 | 6.9700 | 6.8400 | 6.8500 | -1.580% | 616,653 | -31.679% | |
| 2025-09-11 | 6.8300 | 6.9600 | 6.8200 | 6.9600 | +2.353% | 593,743 | -32.759% | |
| 2025-09-10 | 6.8200 | 6.9000 | 6.7935 | 6.8000 | -0.439% | 570,178 | -31.176% | |
| 2025-09-09 | 6.9200 | 6.9200 | 6.8100 | 6.8300 | -1.158% | 506,854 | -31.479% | |
| 2025-09-08 | 6.9100 | 6.9216 | 6.8300 | 6.9100 | 0.000% | 842,230 | -32.272% | |
| 2025-09-05 | 6.9550 | 6.9800 | 6.8600 | 6.9100 | -0.718% | 608,660 | -32.272% | |
| 2025-09-04 | 6.9880 | 6.9880 | 6.8800 | 6.9600 | +0.144% | 536,730 | -32.759% | |
| 2025-09-03 | 6.9900 | 7.0700 | 6.9200 | 6.9500 | -0.287% | 697,834 | -32.662% | |
| 2025-09-02 | 6.9000 | 7.0400 | 6.8900 | 6.9700 | +1.014% | 558,747 | -32.855% | |
| 2025-08-29 | 6.8620 | 6.9000 | 6.8400 | 6.9000 | +0.291% | 597,689 | -32.174% | |
| 2025-08-28 | 6.9000 | 6.9300 | 6.8500 | 6.8800 | -0.290% | 506,256 | -31.977% | |
| 2025-08-27 | 6.8900 | 6.9600 | 6.8900 | 6.9000 | 0.000% | 532,655 | -32.174% | |
| 2025-08-26 | 6.9200 | 6.9259 | 6.8600 | 6.9000 | +0.145% | 480,073 | -32.174% | |
| 2025-08-25 | 6.9800 | 7.0149 | 6.8800 | 6.8900 | -1.289% | 643,079 | -32.075% | |
| 2025-08-22 | 6.9800 | 7.0500 | 6.9700 | 6.9800 | 0.000% | 642,353 | -32.951% | |
| 2025-08-21 | 6.9500 | 6.9900 | 6.9200 | 6.9800 | +0.143% | 424,650 | -32.951% | |
| 2025-08-20 | 6.9400 | 6.9800 | 6.9400 | 6.9700 | +0.432% | 415,641 | -32.855% | |
| 2025-08-19 | 6.9700 | 7.0100 | 6.9050 | 6.9400 | -0.144% | 710,091 | -32.565% | |
| 2025-08-18 | 7.0000 | 7.0050 | 6.8813 | 6.9500 | -1.558% | 897,398 | -32.662% | Div $0.110 |
| 2025-08-15 | 7.1800 | 7.1900 | 7.0435 | 7.0600 | -1.120% | 1,112,071 | -33.711% | |
| 2025-08-14 | 7.2000 | 7.2000 | 7.1050 | 7.1400 | -0.557% | 517,575 | -34.454% | |
| 2025-08-13 | 7.2200 | 7.2400 | 7.1512 | 7.1800 | -0.278% | 589,050 | -34.819% | |
| 2025-08-12 | 7.1500 | 7.2398 | 7.1100 | 7.2000 | +0.840% | 629,563 | -35.000% | |
| 2025-08-11 | 7.1700 | 7.2750 | 7.1086 | 7.1400 | -0.418% | 817,557 | -34.454% | |
| 2025-08-08 | 6.9700 | 7.2350 | 6.7700 | 7.1700 | -3.239% | 1,689,393 | -34.728% | |
| 2025-08-07 | 7.7400 | 7.7600 | 7.3750 | 7.4100 | -4.264% | 808,897 | -36.842% | |
| 2025-08-06 | 7.6000 | 7.7400 | 7.5800 | 7.7400 | +2.111% | 313,622 | -39.535% | |
| 2025-08-05 | 7.4700 | 7.6150 | 7.4000 | 7.5800 | +1.202% | 572,899 | -38.259% | |
| 2025-08-04 | 7.7000 | 7.9289 | 7.4650 | 7.4900 | -2.474% | 782,119 | -37.517% | |
| 2025-08-01 | 7.8100 | 7.8200 | 7.6000 | 7.6800 | -2.041% | 524,671 | -39.063% | |
| 2025-07-31 | 8.0800 | 8.1700 | 7.8200 | 7.8400 | -2.850% | 654,931 | -40.306% | |
| 2025-07-30 | 8.1800 | 8.2700 | 8.0550 | 8.0700 | -1.103% | 199,189 | -42.007% | |
| 2025-07-29 | 8.1400 | 8.2200 | 8.0350 | 8.1600 | +0.246% | 317,813 | -42.647% | |
| 2025-07-28 | 8.3000 | 8.3400 | 8.1150 | 8.1400 | -1.691% | 306,040 | -42.506% | |
| 2025-07-25 | 8.4100 | 8.4400 | 8.2400 | 8.2800 | -1.663% | 370,707 | -43.478% | |
| 2025-07-24 | 8.4100 | 8.4400 | 8.3500 | 8.4200 | +0.238% | 298,652 | -44.418% | |
| 2025-07-23 | 8.3000 | 8.4600 | 8.2880 | 8.4000 | +1.572% | 588,083 | -44.286% | |
| 2025-07-22 | 8.1100 | 8.3102 | 8.0900 | 8.2700 | +1.847% | 370,079 | -43.410% | |
| 2025-07-21 | 8.0800 | 8.1500 | 7.9450 | 8.1200 | +0.744% | 642,082 | -42.365% | |
| 2025-07-18 | 8.2000 | 8.2800 | 8.0500 | 8.0600 | -1.467% | 328,474 | -41.935% | |
| 2025-07-17 | 8.0300 | 8.2400 | 8.0300 | 8.1800 | +1.868% | 422,998 | -42.787% | |
| 2025-07-16 | 7.9100 | 8.0300 | 7.8000 | 8.0300 | -0.124% | 624,940 | -41.719% | Div $0.110 |
| 2025-07-15 | 8.3000 | 8.3650 | 8.0400 | 8.0400 | -2.781% | 1,179,674 | -41.791% | |
| 2025-07-14 | 8.3000 | 8.3150 | 8.1500 | 8.2700 | -0.121% | 495,318 | -43.410% | |
| 2025-07-11 | 8.0700 | 8.3200 | 8.0700 | 8.2800 | +1.970% | 566,766 | -43.478% | |
| 2025-07-10 | 8.0500 | 8.1380 | 7.9801 | 8.1200 | +1.247% | 374,250 | -42.365% | |
| 2025-07-09 | 7.8000 | 8.0300 | 7.8000 | 8.0200 | +2.953% | 489,260 | -41.646% | |
| 2025-07-08 | 7.5500 | 7.8300 | 7.5300 | 7.7900 | +3.179% | 459,040 | -39.923% | |
| 2025-07-07 | 7.4500 | 7.5700 | 7.3838 | 7.5500 | +1.342% | 468,663 | -38.013% | |
| 2025-07-03 | 7.3720 | 7.5400 | 7.3720 | 7.4500 | +1.085% | 323,094 | -37.181% | |
| 2025-07-02 | 7.2300 | 7.3800 | 7.2200 | 7.3700 | +1.936% | 396,485 | -36.499% | |
| 2025-07-01 | 7.1900 | 7.2950 | 7.1300 | 7.2300 | +0.417% | 430,966 | -35.270% | |
| 2025-06-30 | 7.1900 | 7.2500 | 7.0900 | 7.2000 | +0.418% | 526,802 | -35.000% | |
| 2025-06-27 | 7.2300 | 7.2800 | 7.1500 | 7.1700 | -0.139% | 423,624 | -34.728% | |
| 2025-06-26 | 7.2700 | 7.3301 | 7.1800 | 7.1800 | -1.238% | 1,697,053 | -34.819% | |
| 2025-06-25 | 7.3600 | 7.4000 | 7.2600 | 7.2700 | -1.223% | 345,313 | -35.626% | |
| 2025-06-24 | 7.3400 | 7.4200 | 7.3400 | 7.3600 | +0.272% | 241,076 | -36.413% | |
| 2025-06-23 | 7.3800 | 7.3880 | 7.2350 | 7.3400 | -0.272% | 432,390 | -36.240% | |
| 2025-06-20 | 7.4100 | 7.4600 | 7.3600 | 7.3600 | -0.675% | 318,564 | -36.413% | |
| 2025-06-18 | 7.3400 | 7.4500 | 7.3203 | 7.4100 | +0.679% | 247,108 | -36.842% | |
| 2025-06-17 | 7.3100 | 7.3850 | 7.2700 | 7.3600 | +0.684% | 327,305 | -36.413% | |
| 2025-06-16 | 7.5000 | 7.5050 | 7.2900 | 7.3100 | -2.922% | 982,270 | -35.978% | Div $0.110 |
| 2025-06-13 | 7.5400 | 7.5700 | 7.4800 | 7.5300 | -0.133% | 628,741 | -37.849% | |
| 2025-06-12 | 7.5800 | 7.5850 | 7.5400 | 7.5400 | -0.659% | 279,237 | -37.931% | |
| 2025-06-11 | 7.5700 | 7.6200 | 7.5550 | 7.5900 | +0.663% | 476,333 | -38.340% | |
| 2025-06-10 | 7.5800 | 7.6000 | 7.5100 | 7.5400 | -0.789% | 301,389 | -37.931% | |
| 2025-06-09 | 7.5700 | 7.6600 | 7.5700 | 7.6000 | +0.529% | 465,900 | -38.421% | |
| 2025-06-06 | 7.4500 | 7.5700 | 7.4500 | 7.5600 | +1.613% | 291,946 | -38.095% | |
| 2025-06-05 | 7.4200 | 7.4800 | 7.4090 | 7.4400 | +0.135% | 320,949 | -37.097% | |
| 2025-06-04 | 7.4800 | 7.4800 | 7.4200 | 7.4300 | -0.402% | 331,550 | -37.012% | |
| 2025-06-03 | 7.5000 | 7.5150 | 7.4450 | 7.4600 | -0.134% | 280,364 | -37.265% | |
| 2025-06-02 | 7.5700 | 7.5700 | 7.4700 | 7.4700 | -1.321% | 309,721 | -37.349% | |
| 2025-05-30 | 7.5100 | 7.6000 | 7.4800 | 7.5700 | +0.799% | 387,221 | -38.177% | |
| 2025-05-29 | 7.5100 | 7.5599 | 7.4830 | 7.5100 | +0.133% | 208,286 | -37.683% | |
| 2025-05-28 | 7.5800 | 7.5900 | 7.5000 | 7.5000 | -1.186% | 284,618 | -37.600% | |
| 2025-05-27 | 7.5200 | 7.5900 | 7.4400 | 7.5900 | +1.606% | 511,422 | -38.340% | |
| 2025-05-23 | 7.4400 | 7.4800 | 7.3900 | 7.4700 | +0.403% | 339,846 | -37.349% | |
| 2025-05-22 | 7.3500 | 7.4800 | 7.2900 | 7.4400 | +1.087% | 319,687 | -37.097% | |
| 2025-05-21 | 7.4500 | 7.4550 | 7.3500 | 7.3600 | -1.736% | 325,578 | -36.413% | |
| 2025-05-20 | 7.4300 | 7.5300 | 7.4000 | 7.4900 | +0.268% | 389,176 | -37.517% | |
| 2025-05-19 | 7.2700 | 7.4700 | 7.2500 | 7.4700 | +2.189% | 614,530 | -37.349% | |
| 2025-05-16 | 7.4500 | 7.4800 | 7.2800 | 7.3100 | -3.307% | 827,864 | -35.978% | Div $0.110 |
| 2025-05-15 | 7.5500 | 7.6100 | 7.5000 | 7.5600 | +0.132% | 992,224 | -38.095% | |
| 2025-05-14 | 7.5700 | 7.6300 | 7.4700 | 7.5500 | 0.000% | 752,585 | -38.013% | |
| 2025-05-13 | 7.6000 | 7.6700 | 7.5300 | 7.5500 | -0.527% | 706,555 | -38.013% | |
| 2025-05-12 | 7.7000 | 7.7100 | 7.5400 | 7.5900 | +0.264% | 723,427 | -38.340% | |
| 2025-05-09 | 7.6560 | 7.6750 | 7.5300 | 7.5700 | -0.395% | 405,298 | -38.177% | |
| 2025-05-08 | 7.5100 | 7.7050 | 7.4600 | 7.6000 | +1.877% | 871,060 | -38.421% | |
| 2025-05-07 | 7.5700 | 7.5900 | 7.4200 | 7.4600 | -0.930% | 313,591 | -37.265% | |
| 2025-05-06 | 7.4200 | 7.5800 | 7.2800 | 7.5300 | +1.619% | 625,602 | -37.849% | |
| 2025-05-05 | 7.3600 | 7.4500 | 7.3200 | 7.4100 | +0.407% | 487,288 | -36.842% | |
| 2025-05-02 | 7.2450 | 7.4650 | 7.1300 | 7.3800 | +3.434% | 628,249 | -36.585% | |
| 2025-05-01 | 7.4500 | 7.4900 | 7.1200 | 7.1350 | -4.099% | 1,197,960 | -34.408% | |
| 2025-04-30 | 7.8000 | 7.8499 | 7.2626 | 7.4400 | -16.779% | 2,332,021 | -37.097% | |
| 2025-04-29 | 8.7200 | 9.0750 | 8.6000 | 8.9400 | +1.822% | 860,540 | -47.651% | |
| 2025-04-28 | 8.7600 | 8.8600 | 8.7391 | 8.7800 | +0.343% | 443,342 | -46.697% | |
| 2025-04-25 | 8.6800 | 8.8100 | 8.6000 | 8.7500 | +0.923% | 217,280 | -46.514% | |
| 2025-04-24 | 8.5000 | 8.6950 | 8.4500 | 8.6700 | +2.241% | 263,240 | -46.021% | |
| 2025-04-23 | 8.4500 | 8.5200 | 8.3850 | 8.4800 | +1.923% | 205,575 | -44.811% | |
| 2025-04-22 | 8.3100 | 8.4388 | 8.2300 | 8.3200 | +0.848% | 205,183 | -43.750% | |
| 2025-04-21 | 8.3300 | 8.3630 | 8.0800 | 8.2500 | -1.669% | 314,407 | -43.273% | |
| 2025-04-17 | 8.0800 | 8.3950 | 8.0800 | 8.3900 | +3.837% | 252,356 | -44.219% | |
| 2025-04-16 | 8.2900 | 8.3200 | 8.0400 | 8.0800 | -3.465% | 442,660 | -42.079% | Div $0.110 |
| 2025-04-15 | 8.3800 | 8.5500 | 8.3100 | 8.3700 | 0.000% | 740,154 | -44.086% |