PFXNZ
PhenixFIN Corporation 5.25% Notes due 2028
stockNASDAQ
At CloseOct 2, 2026
23.95USD0.000%(0.00)713
PFXNZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.10 | 24.10 | 23.95 | 23.95 | -0.374% | 24,396 | 0.000% | |
| 2026-10-01 | 24.00 | 24.04 | 24.00 | 24.04 | +0.146% | 460 | -0.374% | |
| 2026-09-30 | 24.03 | 24.04 | 23.95 | 24.00 | +0.377% | 1,811 | -0.229% | |
| 2026-09-29 | 23.91 | 23.91 | 23.91 | 23.91 | -0.520% | 127 | +0.147% | |
| 2026-09-25 | 24.04 | 24.04 | 24.04 | 24.04 | +0.586% | 373 | -0.374% | |
| 2026-09-24 | 24.05 | 24.20 | 23.90 | 23.90 | -1.239% | 32,180 | +0.209% | |
| 2026-09-22 | 24.20 | 24.20 | 24.19 | 24.20 | +0.415% | 2,155 | -1.033% | |
| 2026-09-21 | 24.09 | 24.10 | 24.09 | 24.10 | +0.459% | 822 | -0.622% | |
| 2026-09-17 | 24.03 | 24.03 | 23.99 | 23.99 | -0.386% | 2,254 | -0.167% | |
| 2026-09-15 | 24.08 | 24.08 | 24.08 | 24.08 | +0.471% | 363 | -0.552% | |
| 2026-09-14 | 23.98 | 23.98 | 23.97 | 23.97 | -0.125% | 308 | -0.083% | |
| 2026-09-11 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,466 | -0.208% | |
| 2026-09-10 | 23.99 | 24.00 | 23.99 | 24.00 | +0.167% | 1,062 | -0.208% | |
| 2026-09-09 | 24.00 | 24.00 | 23.96 | 23.96 | -0.208% | 457 | -0.042% | |
| 2026-09-08 | 24.03 | 24.05 | 24.01 | 24.01 | -0.166% | 1,669 | -0.250% | |
| 2026-09-04 | 24.05 | 24.05 | 24.05 | 24.05 | +0.125% | 251 | -0.416% | |
| 2026-09-03 | 24.02 | 24.02 | 24.02 | 24.02 | -0.145% | 229 | -0.291% | |
| 2026-09-02 | 24.10 | 24.10 | 24.04 | 24.05 | -0.083% | 2,409 | -0.436% | |
| 2026-09-01 | 24.10 | 24.10 | 24.07 | 24.07 | -0.103% | 5,061 | -0.519% | |
| 2026-08-31 | 24.10 | 24.10 | 24.10 | 24.10 | +0.083% | 1,145 | -0.622% | |
| 2026-08-28 | 23.95 | 24.97 | 23.95 | 24.08 | +0.415% | 14,055 | -0.540% | |
| 2026-08-27 | 24.00 | 24.00 | 23.98 | 23.98 | +0.023% | 2,311 | -0.127% | |
| 2026-08-26 | 23.95 | 24.00 | 23.95 | 23.98 | -0.104% | 4,054 | -0.104% | |
| 2026-08-25 | 24.00 | 24.00 | 24.00 | 24.00 | +0.125% | 742 | -0.208% | |
| 2026-08-19 | 23.97 | 23.99 | 23.97 | 23.97 | -0.125% | 711 | -0.083% | |
| 2026-08-17 | 23.93 | 24.00 | 23.93 | 24.00 | +0.629% | 7,915 | -0.208% | |
| 2026-08-14 | 23.95 | 24.00 | 23.85 | 23.85 | -0.209% | 2,415 | +0.419% | |
| 2026-08-13 | 23.81 | 23.90 | 23.80 | 23.90 | +0.420% | 5,855 | +0.209% | |
| 2026-08-12 | 23.95 | 23.95 | 23.80 | 23.80 | -0.418% | 6,474 | +0.630% | |
| 2026-08-10 | 24.00 | 24.00 | 23.90 | 23.90 | -0.417% | 710 | +0.209% | |
| 2026-08-06 | 23.95 | 24.00 | 23.95 | 24.00 | +0.713% | 558 | -0.208% | |
| 2026-08-05 | 23.80 | 23.83 | 23.80 | 23.83 | +0.126% | 617 | +0.504% | |
| 2026-07-29 | 23.80 | 23.81 | 23.80 | 23.80 | -0.833% | 477 | +0.630% | |
| 2026-07-28 | 23.93 | 24.00 | 23.93 | 24.00 | +0.272% | 379 | -0.208% | |
| 2026-07-27 | 23.80 | 23.93 | 23.80 | 23.93 | -0.354% | 229 | +0.063% | |
| 2026-07-24 | 23.82 | 24.02 | 23.81 | 24.02 | 0.000% | 1,041 | -0.291% | |
| 2026-07-23 | 23.92 | 24.02 | 23.92 | 24.02 | +0.460% | 652 | -0.291% | |
| 2026-07-22 | 23.91 | 23.91 | 23.91 | 23.91 | +0.716% | 199 | +0.167% | |
| 2026-07-20 | 23.72 | 23.77 | 23.72 | 23.74 | -0.960% | 1,368 | +0.885% | |
| 2026-07-17 | 23.97 | 23.97 | 23.97 | 23.97 | +0.209% | 964 | -0.083% | |
| 2026-07-16 | 23.92 | 23.92 | 23.92 | 23.92 | +0.504% | 112 | +0.125% | |
| 2026-07-15 | 23.80 | 23.80 | 23.80 | 23.80 | -0.668% | 2,463 | +0.630% | |
| 2026-07-14 | 23.96 | 23.96 | 23.96 | 23.96 | +0.042% | 360 | -0.042% | |
| 2026-07-13 | 23.92 | 23.95 | 23.92 | 23.95 | +0.084% | 350 | 0.000% | |
| 2026-07-10 | 23.93 | 23.93 | 23.93 | 23.93 | -0.084% | 812 | +0.084% | |
| 2026-07-09 | 23.97 | 23.99 | 23.91 | 23.95 | +0.209% | 2,786 | 0.000% | |
| 2026-07-08 | 23.91 | 23.91 | 23.90 | 23.90 | -0.041% | 1,086 | +0.209% | |
| 2026-07-07 | 23.91 | 23.91 | 23.91 | 23.91 | +0.042% | 193 | +0.167% | |
| 2026-07-06 | 23.87 | 23.98 | 23.87 | 23.90 | -0.809% | 1,437 | +0.209% | |
| 2026-07-01 | 24.05 | 24.09 | 24.05 | 24.09 | +0.396% | 1,637 | -0.602% | |
| 2026-06-30 | 24.00 | 24.00 | 24.00 | 24.00 | +0.167% | 428 | -0.208% | |
| 2026-06-29 | 23.96 | 23.96 | 23.96 | 23.96 | +0.377% | 450 | -0.042% | |
| 2026-06-26 | 23.95 | 23.96 | 23.87 | 23.87 | -0.313% | 1,107 | +0.335% | |
| 2026-06-23 | 23.98 | 23.98 | 23.95 | 23.95 | +0.230% | 988 | +0.021% | |
| 2026-06-22 | 23.89 | 23.89 | 23.89 | 23.89 | +0.092% | 156 | +0.251% | |
| 2026-06-18 | 23.85 | 23.87 | 23.85 | 23.87 | +0.076% | 1,225 | +0.343% | |
| 2026-06-12 | 23.85 | 23.85 | 23.85 | 23.85 | +0.084% | 243 | +0.419% | |
| 2026-06-11 | 23.83 | 23.83 | 23.83 | 23.83 | +0.042% | 295 | +0.504% | |
| 2026-06-10 | 24.05 | 24.05 | 23.81 | 23.82 | +0.210% | 2,061 | +0.546% | |
| 2026-06-09 | 23.79 | 23.82 | 23.76 | 23.77 | -0.544% | 2,532 | +0.757% | |
| 2026-06-08 | 23.90 | 23.90 | 23.77 | 23.90 | -0.042% | 5,848 | +0.209% | |
| 2026-06-05 | 23.91 | 23.91 | 23.91 | 23.91 | -0.623% | 1,125 | +0.167% | |
| 2026-06-04 | 23.91 | 24.06 | 23.91 | 24.06 | +0.606% | 4,549 | -0.457% | |
| 2026-06-02 | 23.91 | 23.91 | 23.91 | 23.91 | -0.271% | 341 | +0.146% | |
| 2026-06-01 | 23.90 | 23.98 | 23.89 | 23.98 | +0.335% | 4,071 | -0.125% | |
| 2026-05-29 | 23.90 | 23.90 | 23.82 | 23.90 | 0.000% | 1,152 | +0.209% | |
| 2026-05-28 | 23.90 | 23.90 | 23.90 | 23.90 | +0.315% | 1,571 | +0.209% | |
| 2026-05-27 | 23.82 | 23.82 | 23.82 | 23.82 | -0.111% | 609 | +0.525% | |
| 2026-05-26 | 23.89 | 23.90 | 23.85 | 23.85 | +0.069% | 999 | +0.413% | |
| 2026-05-22 | 23.78 | 23.84 | 23.77 | 23.84 | -0.272% | 1,391 | +0.482% | |
| 2026-05-19 | 23.90 | 23.90 | 23.90 | 23.90 | +0.273% | 1,801 | +0.209% | |
| 2026-05-18 | 23.75 | 23.90 | 23.75 | 23.84 | -0.272% | 2,957 | +0.482% | |
| 2026-05-15 | 23.90 | 23.90 | 23.90 | 23.90 | 0.000% | 531 | +0.209% | |
| 2026-05-14 | 23.90 | 23.90 | 23.90 | 23.90 | 0.000% | 709 | +0.209% | |
| 2026-05-13 | 23.86 | 23.96 | 23.84 | 23.90 | +0.147% | 10,553 | +0.209% | |
| 2026-05-08 | 23.75 | 23.86 | 23.75 | 23.86 | -0.063% | 1,033 | +0.356% | |
| 2026-05-07 | 23.74 | 23.88 | 23.74 | 23.88 | +0.547% | 123,077 | +0.293% | |
| 2026-05-06 | 23.85 | 24.00 | 23.75 | 23.75 | -0.990% | 10,199 | +0.842% | |
| 2026-05-05 | 24.00 | 24.00 | 23.99 | 23.99 | -0.797% | 748 | -0.156% | |
| 2026-05-04 | 24.18 | 24.18 | 24.18 | 24.18 | 0.000% | 158 | -0.951% | |
| 2026-05-01 | 24.07 | 24.20 | 24.07 | 24.18 | +0.353% | 1,528 | -0.951% | |
| 2026-04-29 | 24.09 | 24.09 | 24.09 | 24.09 | -0.095% | 1,207 | -0.602% | |
| 2026-04-27 | 23.94 | 24.20 | 23.90 | 24.12 | +0.659% | 291,332 | -0.697% | |
| 2026-04-24 | 23.86 | 23.96 | 23.76 | 23.96 | +0.672% | 1,814 | -0.042% | |
| 2026-04-23 | 23.80 | 23.80 | 23.80 | 23.80 | -0.335% | 955 | +0.630% | |
| 2026-04-22 | 23.87 | 23.88 | 23.86 | 23.88 | +0.252% | 474 | +0.293% | |
| 2026-04-20 | 23.83 | 23.83 | 23.82 | 23.82 | 0.000% | 939 | +0.546% | |
| 2026-04-17 | 23.82 | 23.93 | 23.82 | 23.82 | +0.295% | 1,577 | +0.546% | |
| 2026-04-16 | 23.76 | 23.76 | 23.75 | 23.75 | +0.444% | 777 | +0.842% | |
| 2026-04-15 | 23.57 | 23.72 | 23.56 | 23.65 | -0.734% | 4,924 | +1.289% | |
| 2026-04-14 | 23.82 | 23.82 | 23.82 | 23.82 | +0.295% | 600 | +0.546% | |
| 2026-04-13 | 23.75 | 23.75 | 23.73 | 23.75 | +0.000% | 3,414 | +0.842% | |
| 2026-04-10 | 23.75 | 23.75 | 23.73 | 23.75 | 0.000% | 4,115 | +0.843% | |
| 2026-04-09 | 23.71 | 23.75 | 23.71 | 23.75 | +0.084% | 2,589 | +0.843% | |
| 2026-04-06 | 23.73 | 23.73 | 23.73 | 23.73 | +0.148% | 242 | +0.927% | |
| 2026-04-01 | 23.72 | 23.75 | 23.70 | 23.70 | -0.105% | 4,872 | +1.076% | |
| 2026-03-31 | 23.50 | 23.72 | 23.50 | 23.72 | +0.551% | 1,063 | +0.970% | |
| 2026-03-30 | 23.64 | 23.64 | 23.58 | 23.59 | -0.590% | 3,063 | +1.526% | |
| 2026-03-27 | 23.73 | 23.73 | 23.73 | 23.73 | +0.084% | 224 | +0.927% | |
| 2026-03-26 | 23.71 | 23.71 | 23.71 | 23.71 | +0.551% | 206 | +1.012% | |
| 2026-03-25 | 23.49 | 23.58 | 23.48 | 23.58 | +0.469% | 3,064 | +1.569% | |
| 2026-03-24 | 23.55 | 23.55 | 23.47 | 23.47 | -1.799% | 16,875 | +2.045% | |
| 2026-03-20 | 23.98 | 23.98 | 23.90 | 23.90 | -0.209% | 725 | +0.209% | |
| 2026-03-18 | 23.96 | 23.96 | 23.95 | 23.95 | -0.167% | 427 | 0.000% | |
| 2026-03-17 | 24.05 | 24.17 | 23.95 | 23.99 | -0.456% | 3,230 | -0.167% | |
| 2026-03-13 | 24.10 | 24.10 | 24.10 | 24.10 | +0.668% | 129 | -0.622% | |
| 2026-03-12 | 23.95 | 23.95 | 23.94 | 23.94 | -0.292% | 1,163 | +0.042% | |
| 2026-03-11 | 24.01 | 24.01 | 24.01 | 24.01 | +0.042% | 1,072 | -0.250% | |
| 2026-03-10 | 24.10 | 24.10 | 24.00 | 24.00 | -0.208% | 1,914 | -0.208% | |
| 2026-03-09 | 24.01 | 24.11 | 23.97 | 24.05 | +0.250% | 6,201 | -0.416% | |
| 2026-03-06 | 23.93 | 24.00 | 23.90 | 23.99 | +0.167% | 1,518 | -0.167% | |
| 2026-03-05 | 23.95 | 23.95 | 23.95 | 23.95 | +0.000% | 240 | 0.000% | |
| 2026-03-04 | 23.82 | 23.95 | 23.82 | 23.95 | +0.170% | 1,847 | +0.000% | |
| 2026-03-03 | 23.82 | 23.91 | 23.75 | 23.91 | +0.671% | 2,221 | +0.170% | |
| 2026-03-02 | 23.70 | 23.75 | 23.70 | 23.75 | -0.249% | 552 | +0.842% | |
| 2026-02-27 | 23.82 | 23.82 | 23.73 | 23.81 | -1.124% | 877 | +0.591% | |
| 2026-02-25 | 24.10 | 24.10 | 24.01 | 24.08 | +0.292% | 2,152 | -0.540% | |
| 2026-02-24 | 24.01 | 24.01 | 24.01 | 24.01 | +0.042% | 263 | -0.250% | |
| 2026-02-23 | 24.00 | 24.00 | 24.00 | 24.00 | +0.566% | 504 | -0.208% | |
| 2026-02-20 | 23.86 | 23.86 | 23.86 | 23.86 | -0.369% | 516 | +0.356% | |
| 2026-02-19 | 23.95 | 23.95 | 23.95 | 23.95 | +0.223% | 298 | -0.014% | |
| 2026-02-17 | 23.90 | 23.90 | 23.90 | 23.90 | +0.420% | 250 | +0.209% | |
| 2026-02-12 | 23.80 | 23.80 | 23.80 | 23.80 | +0.042% | 254 | +0.630% | |
| 2026-02-11 | 23.79 | 23.79 | 23.79 | 23.79 | 0.000% | 478 | +0.673% | |
| 2026-02-10 | 23.79 | 23.79 | 23.79 | 23.79 | -0.460% | 230 | +0.673% | |
| 2026-02-09 | 23.69 | 23.90 | 23.69 | 23.90 | +0.653% | 328 | +0.209% | |
| 2026-02-06 | 23.75 | 23.75 | 23.75 | 23.75 | -0.247% | 1,020 | +0.863% | |
| 2026-02-04 | 23.80 | 23.80 | 23.80 | 23.80 | +0.735% | 1,427 | +0.615% | |
| 2026-02-03 | 23.66 | 23.80 | 23.63 | 23.63 | +0.000% | 4,931 | +1.354% | |
| 2026-01-30 | 23.63 | 23.63 | 23.63 | 23.63 | +0.127% | 360 | +1.354% | |
| 2026-01-29 | 23.60 | 23.60 | 23.60 | 23.60 | -0.799% | 165 | +1.483% | |
| 2026-01-28 | 23.79 | 23.79 | 23.79 | 23.79 | +0.380% | 187 | +0.673% | |
| 2026-01-27 | 23.90 | 23.90 | 23.70 | 23.70 | -0.587% | 6,006 | +1.055% | |
| 2026-01-26 | 23.78 | 23.85 | 23.75 | 23.84 | +0.084% | 3,556 | +0.461% | |
| 2026-01-23 | 23.80 | 23.88 | 23.80 | 23.82 | +0.295% | 1,711 | +0.546% | |
| 2026-01-22 | 23.72 | 23.83 | 23.70 | 23.75 | -0.378% | 2,584 | +0.842% | |
| 2026-01-21 | 23.84 | 23.84 | 23.84 | 23.84 | -0.172% | 451 | +0.461% | |
| 2026-01-20 | 23.70 | 23.92 | 23.70 | 23.88 | +0.514% | 8,406 | +0.289% | |
| 2026-01-16 | 23.61 | 23.76 | 23.61 | 23.76 | +0.716% | 5,060 | +0.805% | |
| 2026-01-15 | 23.61 | 23.71 | 23.55 | 23.59 | -1.049% | 16,734 | +1.526% | |
| 2026-01-14 | 23.82 | 23.84 | 23.82 | 23.84 | +0.126% | 2,913 | +0.461% | |
| 2026-01-13 | 23.71 | 23.81 | 23.71 | 23.81 | 0.000% | 3,691 | +0.588% | |
| 2026-01-12 | 23.73 | 23.81 | 23.73 | 23.81 | +0.277% | 1,097 | +0.588% | |
| 2026-01-08 | 23.70 | 23.76 | 23.70 | 23.74 | +0.399% | 3,483 | +0.866% | |
| 2026-01-07 | 23.64 | 23.65 | 23.64 | 23.65 | -0.337% | 1,379 | +1.268% | |
| 2026-01-06 | 23.73 | 23.73 | 23.73 | 23.73 | -0.005% | 1,332 | +0.927% | |
| 2026-01-05 | 23.68 | 23.76 | 23.68 | 23.73 | +0.174% | 981 | +0.922% | |
| 2026-01-02 | 23.76 | 23.76 | 23.59 | 23.69 | -0.084% | 830 | +1.098% | |
| 2025-12-31 | 23.69 | 23.72 | 23.65 | 23.71 | +0.254% | 5,966 | +1.012% | |
| 2025-12-30 | 23.62 | 23.65 | 23.58 | 23.65 | -0.253% | 7,028 | +1.268% | |
| 2025-12-29 | 23.59 | 23.71 | 23.59 | 23.71 | +0.233% | 983 | +1.012% | |
| 2025-12-26 | 23.66 | 23.66 | 23.66 | 23.66 | +0.233% | 220 | +1.247% | |
| 2025-12-24 | 23.66 | 23.66 | 23.60 | 23.60 | -0.401% | 1,606 | +1.483% | |
| 2025-12-23 | 23.65 | 23.69 | 23.65 | 23.69 | +0.402% | 748 | +1.077% | |
| 2025-12-22 | 23.62 | 23.62 | 23.60 | 23.60 | +0.085% | 1,450 | +1.483% | |
| 2025-12-19 | 23.48 | 23.58 | 23.48 | 23.58 | 0.000% | 1,082 | +1.569% | |
| 2025-12-18 | 23.46 | 23.58 | 23.46 | 23.58 | +0.127% | 11,160 | +1.569% | |
| 2025-12-16 | 23.58 | 23.60 | 23.43 | 23.55 | +0.213% | 4,285 | +1.698% | |
| 2025-12-12 | 23.50 | 23.50 | 23.50 | 23.50 | -0.085% | 294 | +1.915% | |
| 2025-12-10 | 23.50 | 23.56 | 23.50 | 23.52 | +0.207% | 1,912 | +1.828% | |
| 2025-12-09 | 23.42 | 23.47 | 23.42 | 23.47 | +0.219% | 411 | +2.040% | |
| 2025-12-08 | 23.43 | 23.43 | 23.42 | 23.42 | -0.425% | 392 | +2.263% | |
| 2025-12-05 | 23.50 | 23.52 | 23.50 | 23.52 | +0.513% | 1,137 | +1.828% | |
| 2025-12-04 | 23.40 | 23.50 | 23.40 | 23.40 | +0.214% | 1,112 | +2.350% | |
| 2025-12-03 | 23.35 | 23.35 | 23.35 | 23.35 | 0.000% | 220 | +2.570% | |
| 2025-12-02 | 23.40 | 23.42 | 23.35 | 23.35 | -0.249% | 5,401 | +2.570% | |
| 2025-12-01 | 23.45 | 23.45 | 23.35 | 23.41 | -0.135% | 2,309 | +2.314% | |
| 2025-11-26 | 23.43 | 23.51 | 23.43 | 23.44 | -0.128% | 1,771 | +2.176% | |
| 2025-11-25 | 23.46 | 23.47 | 23.46 | 23.47 | +0.043% | 466 | +2.045% | |
| 2025-11-24 | 23.37 | 23.46 | 23.37 | 23.46 | -0.297% | 340 | +2.089% | |
| 2025-11-21 | 23.53 | 23.53 | 23.53 | 23.53 | -0.212% | 125 | +1.785% | |
| 2025-11-20 | 23.58 | 23.58 | 23.58 | 23.58 | -0.085% | 524 | +1.569% | |
| 2025-11-19 | 23.44 | 23.60 | 23.44 | 23.60 | +0.683% | 291 | +1.483% | |
| 2025-11-17 | 23.45 | 23.45 | 23.44 | 23.44 | 0.000% | 986 | +2.176% | |
| 2025-11-14 | 23.44 | 23.44 | 23.44 | 23.44 | -0.337% | 129 | +2.176% | |
| 2025-11-12 | 23.52 | 23.52 | 23.52 | 23.52 | +0.082% | 551 | +1.832% | |
| 2025-11-11 | 23.46 | 23.57 | 23.46 | 23.50 | -0.212% | 1,544 | +1.915% | |
| 2025-11-10 | 23.55 | 23.55 | 23.55 | 23.55 | -0.127% | 504 | +1.699% | |
| 2025-11-07 | 23.57 | 23.61 | 23.39 | 23.58 | -0.506% | 12,171 | +1.569% | |
| 2025-11-06 | 23.70 | 23.75 | 23.70 | 23.70 | -0.232% | 3,573 | +1.055% | |
| 2025-11-05 | 23.70 | 23.80 | 23.70 | 23.75 | +0.081% | 1,122 | +0.821% | |
| 2025-11-04 | 23.73 | 23.74 | 23.73 | 23.74 | +0.068% | 769 | +0.903% | |
| 2025-11-03 | 23.69 | 23.72 | 23.57 | 23.72 | +0.709% | 1,072 | +0.972% | |
| 2025-10-31 | 23.70 | 23.70 | 23.55 | 23.55 | -0.622% | 338 | +1.688% | |
| 2025-10-27 | 23.78 | 23.78 | 23.62 | 23.70 | +0.247% | 819 | +1.055% | |
| 2025-10-23 | 23.82 | 23.82 | 23.64 | 23.64 | +0.347% | 3,849 | +1.304% | |
| 2025-10-21 | 23.60 | 23.68 | 23.56 | 23.56 | -0.075% | 858 | +1.655% | |
| 2025-10-20 | 23.58 | 23.58 | 23.58 | 23.58 | -0.251% | 168 | +1.579% | |
| 2025-10-17 | 23.59 | 23.64 | 23.59 | 23.64 | +0.158% | 542 | +1.323% | |
| 2025-10-16 | 23.59 | 23.60 | 23.59 | 23.60 | -0.632% | 1,597 | +1.483% | |
| 2025-10-14 | 23.75 | 23.75 | 23.75 | 23.75 | -0.210% | 873 | +0.842% | |
| 2025-10-13 | 23.80 | 23.80 | 23.80 | 23.80 | -0.481% | 232 | +0.630% | |
| 2025-10-09 | 23.74 | 23.91 | 23.74 | 23.91 | +0.737% | 6,724 | +0.146% | |
| 2025-10-07 | 23.70 | 23.90 | 23.70 | 23.74 | +0.169% | 4,884 | +0.885% | |
| 2025-10-06 | 23.69 | 23.72 | 23.64 | 23.70 | -0.042% | 2,760 | +1.055% | |
| 2025-10-03 | 23.68 | 23.71 | 23.63 | 23.71 | -0.336% | 3,272 | +1.012% | |
| 2025-10-02 | 23.80 | 23.80 | 23.66 | 23.79 | -0.377% | 10,882 | +0.673% | |
| 2025-10-01 | 24.07 | 24.07 | 23.88 | 23.88 | -0.417% | 550 | +0.293% | |
| 2025-09-30 | 23.98 | 23.98 | 23.98 | 23.98 | -0.191% | 152 | -0.125% | |
| 2025-09-29 | 23.96 | 24.03 | 23.96 | 24.03 | +0.366% | 1,430 | -0.316% | |
| 2025-09-25 | 23.86 | 23.99 | 23.86 | 23.94 | +0.244% | 1,026 | +0.049% | |
| 2025-09-24 | 23.88 | 23.88 | 23.88 | 23.88 | +0.132% | 180 | +0.293% | |
| 2025-09-22 | 23.78 | 23.85 | 23.78 | 23.85 | +0.016% | 331 | +0.426% | |
| 2025-09-19 | 23.84 | 23.84 | 23.84 | 23.84 | +0.187% | 217 | +0.442% | |
| 2025-09-18 | 23.77 | 23.80 | 23.77 | 23.80 | +0.397% | 2,705 | +0.630% | |
| 2025-09-17 | 23.76 | 23.81 | 23.71 | 23.71 | -0.269% | 12,842 | +1.029% | |
| 2025-09-16 | 23.77 | 23.77 | 23.77 | 23.77 | +0.550% | 744 | +0.757% | |
| 2025-09-15 | 23.73 | 23.73 | 23.64 | 23.64 | -0.337% | 1,268 | +1.311% | |
| 2025-09-12 | 23.72 | 23.72 | 23.72 | 23.72 | +0.242% | 780 | +0.970% | |
| 2025-09-09 | 23.67 | 23.67 | 23.66 | 23.66 | +0.260% | 1,016 | +1.214% | |
| 2025-09-05 | 23.60 | 23.60 | 23.60 | 23.60 | +0.133% | 112 | +1.477% | |
| 2025-09-03 | 23.56 | 23.57 | 23.56 | 23.57 | +0.127% | 746 | +1.612% | |
| 2025-09-02 | 23.50 | 23.54 | 23.45 | 23.54 | -0.085% | 3,254 | +1.742% | |
| 2025-08-28 | 23.57 | 23.62 | 23.56 | 23.56 | +0.554% | 1,780 | +1.655% | |
| 2025-08-21 | 23.45 | 23.45 | 23.43 | 23.43 | -0.255% | 868 | +2.219% | |
| 2025-08-19 | 23.54 | 23.54 | 23.49 | 23.49 | -0.466% | 1,811 | +1.958% | |
| 2025-08-18 | 23.46 | 23.60 | 23.46 | 23.60 | +0.725% | 2,761 | +1.483% | |
| 2025-08-15 | 23.43 | 23.43 | 23.43 | 23.43 | -0.131% | 280 | +2.219% | |
| 2025-08-14 | 23.43 | 23.46 | 23.43 | 23.46 | +0.131% | 420 | +2.085% | |
| 2025-08-12 | 23.44 | 23.44 | 23.43 | 23.43 | +0.043% | 723 | +2.219% | |
| 2025-08-11 | 23.46 | 23.50 | 23.42 | 23.42 | -0.192% | 4,596 | +2.263% | |
| 2025-08-07 | 23.46 | 23.46 | 23.46 | 23.46 | +0.278% | 536 | +2.067% | |
| 2025-08-04 | 23.40 | 23.40 | 23.40 | 23.40 | 0.000% | 231 | +2.350% | |
| 2025-07-30 | 23.37 | 23.40 | 23.37 | 23.40 | 0.000% | 483 | +2.350% | |
| 2025-07-29 | 23.37 | 23.42 | 23.36 | 23.40 | +0.171% | 1,322 | +2.350% | |
| 2025-07-28 | 23.35 | 23.49 | 23.35 | 23.36 | +0.301% | 6,985 | +2.526% | |
| 2025-07-25 | 23.35 | 23.35 | 23.29 | 23.29 | -0.121% | 2,159 | +2.834% | |
| 2025-07-24 | 23.32 | 23.32 | 23.32 | 23.32 | +0.012% | 491 | +2.710% | |
| 2025-07-23 | 23.32 | 23.32 | 23.32 | 23.32 | -0.063% | 191 | +2.723% | |
| 2025-07-22 | 23.35 | 23.35 | 23.33 | 23.33 | +0.258% | 729 | +2.658% | |
| 2025-07-21 | 23.27 | 23.27 | 23.27 | 23.27 | -0.342% | 221 | +2.922% | |
| 2025-07-18 | 23.25 | 23.35 | 23.25 | 23.35 | +0.690% | 1,991 | +2.570% | |
| 2025-07-16 | 23.19 | 23.19 | 23.19 | 23.19 | 0.000% | 718 | +3.277% | |
| 2025-07-15 | 23.10 | 23.19 | 23.10 | 23.19 | +0.302% | 765 | +3.277% | Div $0.328 |
| 2025-07-14 | 23.40 | 23.40 | 23.12 | 23.12 | -1.196% | 3,821 | +3.590% | |
| 2025-07-10 | 23.40 | 23.40 | 23.40 | 23.40 | +0.305% | 1,426 | +2.350% | |
| 2025-07-09 | 23.54 | 23.54 | 23.33 | 23.33 | -0.304% | 495 | +2.662% | |
| 2025-07-08 | 23.40 | 23.40 | 23.40 | 23.40 | 0.000% | 1,116 | +2.350% | |
| 2025-07-07 | 23.41 | 23.42 | 23.25 | 23.40 | 0.000% | 6,901 | +2.350% | |
| 2025-07-03 | 23.43 | 23.43 | 23.40 | 23.40 | -0.085% | 1,880 | +2.350% | |
| 2025-07-01 | 23.42 | 23.42 | 23.42 | 23.42 | -0.404% | 359 | +2.263% | |
| 2025-06-30 | 23.48 | 23.52 | 23.48 | 23.52 | +0.149% | 349 | +1.850% | |
| 2025-06-27 | 23.48 | 23.55 | 23.48 | 23.48 | +0.128% | 5,812 | +2.002% | |
| 2025-06-26 | 23.47 | 23.48 | 23.45 | 23.45 | +0.010% | 2,735 | +2.132% | |
| 2025-06-25 | 23.49 | 23.50 | 23.45 | 23.45 | +0.032% | 2,417 | +2.143% | |
| 2025-06-24 | 23.38 | 23.50 | 23.38 | 23.44 | +0.321% | 5,458 | +2.176% | |
| 2025-06-23 | 23.38 | 23.38 | 23.28 | 23.37 | +0.712% | 2,259 | +2.503% | |
| 2025-06-20 | 23.17 | 23.25 | 23.13 | 23.20 | -0.194% | 1,148 | +3.233% | |
| 2025-06-18 | 23.25 | 23.25 | 23.25 | 23.25 | +0.026% | 600 | +3.033% | |
| 2025-06-16 | 23.24 | 23.24 | 23.24 | 23.24 | +0.082% | 109 | +3.060% | |
| 2025-06-12 | 23.22 | 23.22 | 23.22 | 23.22 | +0.476% | 170 | +3.144% | |
| 2025-06-09 | 23.11 | 23.11 | 23.11 | 23.11 | -0.516% | 1,201 | +3.634% | |
| 2025-06-06 | 23.22 | 23.23 | 23.22 | 23.23 | -0.086% | 900 | +3.099% | |
| 2025-06-03 | 23.23 | 23.25 | 23.23 | 23.25 | +0.439% | 500 | +3.011% | |
| 2025-06-02 | 23.12 | 23.15 | 23.05 | 23.15 | +0.228% | 23,117 | +3.463% | |
| 2025-05-30 | 23.10 | 23.10 | 23.09 | 23.10 | -0.105% | 16,844 | +3.699% | |
| 2025-05-29 | 23.14 | 23.14 | 23.11 | 23.12 | -1.154% | 3,231 | +3.590% | |
| 2025-05-23 | 23.36 | 23.39 | 23.36 | 23.39 | +0.732% | 1,100 | +2.394% | |
| 2025-05-22 | 23.26 | 23.27 | 23.10 | 23.22 | -0.129% | 3,490 | +3.144% | |
| 2025-05-20 | 23.25 | 23.25 | 23.25 | 23.25 | +0.129% | 184 | +3.011% | |
| 2025-05-19 | 23.08 | 23.36 | 23.08 | 23.22 | -0.515% | 1,807 | +3.144% | |
| 2025-05-16 | 23.34 | 23.34 | 23.30 | 23.34 | -0.009% | 1,880 | +2.613% | |
| 2025-05-12 | 23.34 | 23.34 | 23.34 | 23.34 | +1.224% | 1,204 | +2.603% | |
| 2025-05-08 | 23.06 | 23.06 | 23.06 | 23.06 | +0.479% | 8 | +3.859% | |
| 2025-05-06 | 22.95 | 22.95 | 22.95 | 22.95 | -0.217% | 935 | +4.357% | |
| 2025-05-05 | 23.00 | 23.00 | 23.00 | 23.00 | +0.087% | 438 | +4.130% | |
| 2025-05-02 | 22.98 | 22.98 | 22.98 | 22.98 | -0.130% | 209 | +4.221% | |
| 2025-04-29 | 23.01 | 23.01 | 23.01 | 23.01 | +0.043% | 105 | +4.085% | |
| 2025-04-28 | 23.05 | 23.05 | 23.00 | 23.00 | -0.247% | 510 | +4.130% | |
| 2025-04-25 | 22.98 | 23.06 | 22.98 | 23.06 | +0.364% | 1,015 | +3.873% | |
| 2025-04-24 | 23.01 | 23.01 | 22.97 | 22.97 | +0.145% | 666 | +4.251% | |
| 2025-04-23 | 22.94 | 23.00 | 22.93 | 22.94 | -0.249% | 1,105 | +4.403% | |
| 2025-04-22 | 23.00 | 23.00 | 23.00 | 23.00 | +0.953% | 518 | +4.143% | |
| 2025-04-21 | 22.96 | 22.96 | 22.78 | 22.78 | -0.957% | 1,656 | +5.136% | |
| 2025-04-17 | 22.90 | 23.09 | 22.90 | 23.00 | +0.100% | 1,932 | +4.130% | |
| 2025-04-16 | 23.00 | 23.07 | 22.95 | 22.98 | +0.556% | 3,073 | +4.235% | |
| 2025-04-15 | 22.85 | 22.85 | 22.75 | 22.85 | -0.436% | 2,671 | +4.814% | Div $0.328 |
| 2025-04-14 | 23.25 | 23.25 | 22.95 | 22.95 | +0.438% | 240 | +4.357% | |
| 2025-04-11 | 23.10 | 23.10 | 22.85 | 22.85 | -1.082% | 3,519 | +4.814% | |
| 2025-04-10 | 23.10 | 23.24 | 23.10 | 23.10 | +1.673% | 2,617 | +3.680% | |
| 2025-04-09 | 22.72 | 22.72 | 22.72 | 22.72 | 0.000% | 2,190 | +5.414% | |
| 2025-04-08 | 23.09 | 23.20 | 22.72 | 22.72 | -1.730% | 2,851 | +5.414% | |
| 2025-04-07 | 23.43 | 23.44 | 23.12 | 23.12 | -0.559% | 10,210 | +3.590% | |
| 2025-04-04 | 23.25 | 23.25 | 23.25 | 23.25 | -1.106% | 332 | +3.011% | |
| 2025-04-03 | 23.40 | 23.53 | 23.30 | 23.51 | +0.406% | 1,190 | +1.872% | |
| 2025-04-02 | 23.41 | 23.41 | 23.41 | 23.41 | -0.362% | 207 | +2.285% | |
| 2025-04-01 | 23.50 | 23.53 | 23.50 | 23.50 | -0.085% | 1,132 | +1.915% | |
| 2025-03-31 | 23.52 | 23.52 | 23.52 | 23.52 | +1.118% | 171 | +1.828% | |
| 2025-03-28 | 23.26 | 23.26 | 23.26 | 23.26 | -0.810% | 105 | +2.966% | |
| 2025-03-27 | 23.25 | 23.45 | 23.25 | 23.45 | +0.774% | 2,700 | +2.132% | |
| 2025-03-26 | 23.27 | 23.27 | 23.27 | 23.27 | -1.181% | 213 | +2.922% | |
| 2025-03-24 | 23.50 | 23.55 | 23.50 | 23.55 | +0.127% | 1,722 | +1.707% | |
| 2025-03-20 | 23.52 | 23.52 | 23.52 | 23.52 | +0.937% | 424 | +1.836% | |
| 2025-03-19 | 23.30 | 23.30 | 23.30 | 23.30 | -0.129% | 175 | +2.790% | |
| 2025-03-18 | 23.43 | 23.43 | 23.33 | 23.33 | -0.639% | 1,015 | +2.658% | |
| 2025-03-17 | 23.48 | 23.50 | 23.48 | 23.48 | +0.045% | 1,299 | +2.002% | |
| 2025-03-14 | 23.50 | 23.50 | 23.44 | 23.47 | +0.083% | 1,547 | +2.047% | |
| 2025-03-13 | 23.42 | 23.48 | 23.38 | 23.45 | +0.471% | 2,420 | +2.132% | |
| 2025-03-12 | 23.36 | 23.41 | 23.34 | 23.34 | -0.004% | 2,248 | +2.614% | |
| 2025-03-11 | 23.35 | 23.35 | 23.34 | 23.34 | -0.592% | 1,052 | +2.609% | |
| 2025-03-10 | 23.24 | 23.48 | 23.24 | 23.48 | +0.587% | 1,744 | +2.002% | |
| 2025-03-07 | 23.39 | 23.43 | 23.34 | 23.34 | -0.201% | 2,785 | +2.601% | |
| 2025-03-05 | 23.28 | 23.39 | 23.28 | 23.39 | +0.171% | 3,407 | +2.395% | |
| 2025-03-04 | 23.35 | 23.35 | 23.35 | 23.35 | +0.370% | 2,000 | +2.570% | |
| 2025-03-03 | 23.25 | 23.26 | 23.25 | 23.26 | +0.060% | 250 | +2.949% | |
| 2025-02-28 | 23.27 | 23.27 | 23.20 | 23.25 | 0.000% | 2,421 | +3.011% | |
| 2025-02-27 | 23.25 | 23.25 | 23.25 | 23.25 | -0.086% | 223 | +3.011% | |
| 2025-02-26 | 23.23 | 23.27 | 23.23 | 23.27 | 0.000% | 1,306 | +2.922% | |
| 2025-02-25 | 23.27 | 23.27 | 23.20 | 23.27 | +0.043% | 2,572 | +2.922% | |
| 2025-02-24 | 23.24 | 23.30 | 23.24 | 23.26 | +0.259% | 2,146 | +2.966% | |
| 2025-02-21 | 23.06 | 23.20 | 22.95 | 23.20 | +0.433% | 1,166 | +3.233% | |
| 2025-02-20 | 23.10 | 23.10 | 23.10 | 23.10 | +0.217% | 610 | +3.680% | |
| 2025-02-19 | 22.90 | 23.05 | 22.90 | 23.05 | +0.611% | 2,829 | +3.905% | |
| 2025-02-18 | 22.88 | 23.00 | 22.88 | 22.91 | +0.044% | 4,253 | +4.540% | |
| 2025-02-14 | 22.88 | 23.05 | 22.86 | 22.90 | +0.044% | 12,285 | +4.585% | |
| 2025-02-13 | 22.89 | 22.89 | 22.83 | 22.89 | +0.307% | 1,400 | +4.631% | |
| 2025-02-12 | 22.79 | 22.82 | 22.74 | 22.82 | 0.000% | 1,473 | +4.952% | |
| 2025-02-11 | 22.80 | 22.82 | 22.80 | 22.82 | -0.675% | 295 | +4.952% | |
| 2025-02-10 | 22.83 | 22.98 | 22.83 | 22.98 | +0.900% | 252 | +4.244% | |
| 2025-02-07 | 22.77 | 22.77 | 22.77 | 22.77 | -1.811% | 171 | +5.182% | |
| 2025-02-05 | 23.17 | 23.19 | 23.17 | 23.19 | +1.488% | 216 | +3.277% | |
| 2025-02-04 | 22.85 | 22.85 | 22.73 | 22.85 | 0.000% | 1,911 | +4.814% | |
| 2025-02-03 | 22.62 | 22.85 | 22.62 | 22.85 | -0.782% | 2,104 | +4.814% | |
| 2025-01-31 | 23.01 | 23.05 | 23.01 | 23.03 | +0.568% | 6,013 | +3.995% | |
| 2025-01-29 | 22.90 | 22.90 | 22.90 | 22.90 | +0.131% | 102 | +4.585% | |
| 2025-01-28 | 22.82 | 23.00 | 22.82 | 22.87 | +1.105% | 7,597 | +4.722% | |
| 2025-01-27 | 22.62 | 22.62 | 22.62 | 22.62 | -0.920% | 1,122 | +5.880% | |
| 2025-01-23 | 22.64 | 22.83 | 22.58 | 22.83 | +0.873% | 2,307 | +4.906% | |
| 2025-01-22 | 22.80 | 23.01 | 22.60 | 22.63 | -1.426% | 7,439 | +5.821% | |
| 2025-01-21 | 22.96 | 22.96 | 22.96 | 22.96 | -0.953% | 215 | +4.312% | |
| 2025-01-14 | 23.02 | 23.18 | 23.02 | 23.18 | +0.480% | 668 | +3.318% | |
| 2025-01-13 | 23.00 | 23.20 | 23.00 | 23.07 | +1.141% | 1,317 | +3.814% | |
| 2025-01-10 | 23.19 | 23.19 | 22.72 | 22.81 | -1.681% | 12,992 | +4.998% | |
| 2025-01-08 | 23.06 | 23.22 | 23.00 | 23.20 | +0.694% | 2,816 | +3.233% | |
| 2025-01-07 | 23.07 | 23.07 | 22.81 | 23.04 | +1.048% | 4,449 | +3.950% | |
| 2025-01-03 | 22.80 | 22.80 | 22.80 | 22.80 | +0.004% | 168 | +5.039% | |
| 2025-01-02 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 510 | +5.044% | |
| 2024-12-31 | 22.74 | 22.80 | 22.74 | 22.80 | +0.176% | 10,905 | +5.044% | |
| 2024-12-30 | 22.80 | 22.80 | 22.58 | 22.76 | -0.175% | 1,431 | +5.228% | |
| 2024-12-27 | 22.80 | 22.80 | 22.80 | 22.80 | +1.019% | 183 | +5.044% | |
| 2024-12-26 | 22.72 | 22.75 | 22.51 | 22.57 | -1.109% | 18,732 | +6.114% | |
| 2024-12-23 | 22.82 | 22.82 | 22.82 | 22.82 | -0.117% | 942 | +4.937% | |
| 2024-12-20 | 22.87 | 22.87 | 22.75 | 22.85 | -0.087% | 1,110 | +4.814% | |
| 2024-12-19 | 22.86 | 22.87 | 22.86 | 22.87 | +0.207% | 1,314 | +4.722% | |
| 2024-12-17 | 22.82 | 22.82 | 22.82 | 22.82 | -0.206% | 2,000 | +4.939% | |
| 2024-12-16 | 22.88 | 22.98 | 22.87 | 22.87 | -0.131% | 8,009 | +4.722% | |
| 2024-12-13 | 22.88 | 22.90 | 22.84 | 22.90 | +0.549% | 4,052 | +4.585% | |
| 2024-12-12 | 22.77 | 22.77 | 22.77 | 22.77 | +0.551% | 1,254 | +5.159% | |
| 2024-12-11 | 22.85 | 22.85 | 22.65 | 22.65 | -0.875% | 4,490 | +5.739% | |
| 2024-12-10 | 22.85 | 22.89 | 22.77 | 22.85 | -0.175% | 2,888 | +4.814% | |
| 2024-12-06 | 22.84 | 22.89 | 22.80 | 22.89 | -0.044% | 1,047 | +4.631% | |
| 2024-12-05 | 22.90 | 22.91 | 22.85 | 22.90 | +0.439% | 2,212 | +4.585% | |
| 2024-12-04 | 22.80 | 22.85 | 22.80 | 22.80 | +0.291% | 2,895 | +5.044% | |
| 2024-12-03 | 22.73 | 22.80 | 22.73 | 22.73 | -0.049% | 473 | +5.349% | |
| 2024-12-02 | 22.84 | 22.84 | 22.65 | 22.75 | -0.416% | 730 | +5.298% | |
| 2024-11-27 | 22.84 | 22.84 | 22.84 | 22.84 | +0.176% | 101 | +4.860% | |
| 2024-11-25 | 22.76 | 22.85 | 22.76 | 22.80 | -0.219% | 1,875 | +5.044% | |
| 2024-11-21 | 22.79 | 22.85 | 22.79 | 22.85 | +0.088% | 1,480 | +4.814% | |
| 2024-11-20 | 22.85 | 22.85 | 22.83 | 22.83 | -0.305% | 2,317 | +4.906% | |
| 2024-11-18 | 22.80 | 22.90 | 22.60 | 22.90 | +0.659% | 6,101 | +4.586% | |
| 2024-11-15 | 22.75 | 22.75 | 22.75 | 22.75 | -0.219% | 200 | +5.275% | |
| 2024-11-13 | 22.63 | 22.80 | 22.60 | 22.80 | +1.198% | 3,643 | +5.044% | |
| 2024-11-12 | 22.53 | 22.53 | 22.53 | 22.53 | 0.000% | 489 | +6.303% | |
| 2024-11-11 | 22.49 | 22.76 | 22.41 | 22.53 | -1.616% | 15,927 | +6.303% | |
| 2024-11-06 | 22.88 | 22.91 | 22.88 | 22.90 | +0.252% | 2,211 | +4.585% | |
| 2024-11-05 | 22.84 | 22.84 | 22.66 | 22.84 | +0.142% | 1,041 | +4.848% | |
| 2024-11-04 | 22.81 | 22.81 | 22.81 | 22.81 | -0.044% | 102 | +4.998% | |
| 2024-11-01 | 22.82 | 22.82 | 22.82 | 22.82 | +0.308% | 903 | +4.952% | |
| 2024-10-31 | 22.79 | 22.96 | 22.75 | 22.75 | +0.624% | 1,006 | +5.275% | |
| 2024-10-29 | 22.75 | 22.85 | 22.61 | 22.61 | 0.000% | 3,250 | +5.931% |