PSEC
Prospect Capital Corporation
stockNASDAQ
Market OpenOct 5, 2026 1:25:58 PM EDT
1.98USD-1.000%(-0.02)4,327,501
1.9700Bid1.9800Ask0.0100SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
2.00USD0.000%(0.00)
PSEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | -1.000% | 4,327,501 | 0.000% | |
| 2026-10-02 | 2.0600 | 2.0800 | 2.0000 | 2.0000 | -2.439% | 6,013,861 | -1.000% | |
| 2026-10-01 | 2.0900 | 2.1000 | 2.0400 | 2.0500 | -1.442% | 6,475,393 | -3.415% | |
| 2026-09-30 | 2.1200 | 2.1300 | 2.0800 | 2.0800 | -1.887% | 10,168,205 | -4.808% | |
| 2026-09-29 | 2.1450 | 2.1680 | 2.1100 | 2.1200 | -0.469% | 4,697,424 | -6.604% | |
| 2026-09-28 | 2.1650 | 2.1700 | 2.1100 | 2.1300 | -2.740% | 6,262,494 | -7.042% | Div $0.035 |
| 2026-09-25 | 2.1900 | 2.2100 | 2.1700 | 2.1900 | +0.459% | 5,111,206 | -9.589% | |
| 2026-09-24 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | +0.461% | 4,323,717 | -9.174% | |
| 2026-09-23 | 2.2000 | 2.2100 | 2.1700 | 2.1700 | -1.364% | 6,545,288 | -8.756% | |
| 2026-09-22 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 0.000% | 2,920,248 | -10.000% | |
| 2026-09-21 | 2.1900 | 2.2400 | 2.1800 | 2.2000 | +0.917% | 3,554,025 | -10.000% | |
| 2026-09-18 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | -2.679% | 10,631,463 | -9.174% | |
| 2026-09-17 | 2.2200 | 2.2700 | 2.2150 | 2.2400 | +1.818% | 4,107,313 | -11.607% | |
| 2026-09-16 | 2.2100 | 2.2400 | 2.1800 | 2.2000 | -0.901% | 3,006,486 | -10.000% | |
| 2026-09-15 | 2.2050 | 2.2300 | 2.1900 | 2.2200 | +0.909% | 3,395,001 | -10.811% | |
| 2026-09-14 | 2.2100 | 2.2400 | 2.2000 | 2.2000 | -0.901% | 2,746,662 | -10.000% | |
| 2026-09-11 | 2.2000 | 2.2300 | 2.1900 | 2.2200 | +1.835% | 2,076,008 | -10.811% | |
| 2026-09-10 | 2.1900 | 2.2100 | 2.1700 | 2.1800 | 0.000% | 2,260,636 | -9.174% | |
| 2026-09-09 | 2.1900 | 2.2000 | 2.1700 | 2.1800 | -0.457% | 3,602,070 | -9.174% | |
| 2026-09-08 | 2.2200 | 2.2300 | 2.1900 | 2.1900 | -1.794% | 3,390,634 | -9.589% | |
| 2026-09-04 | 2.1800 | 2.2500 | 2.1700 | 2.2300 | +1.826% | 5,382,997 | -11.211% | |
| 2026-09-03 | 2.2450 | 2.2500 | 2.1700 | 2.1900 | -1.794% | 4,184,438 | -9.589% | |
| 2026-09-02 | 2.2200 | 2.2600 | 2.2100 | 2.2300 | +0.905% | 3,043,379 | -11.211% | |
| 2026-09-01 | 2.2700 | 2.2800 | 2.2100 | 2.2100 | -3.070% | 3,675,889 | -10.407% | |
| 2026-08-31 | 2.2500 | 2.2900 | 2.2400 | 2.2800 | +1.333% | 3,276,298 | -13.158% | |
| 2026-08-28 | 2.2900 | 2.3000 | 2.2400 | 2.2500 | -1.316% | 4,039,936 | -12.000% | |
| 2026-08-27 | 2.2850 | 2.3100 | 2.2700 | 2.2800 | -1.299% | 3,831,126 | -13.158% | Div $0.035 |
| 2026-08-26 | 2.3500 | 2.3600 | 2.2900 | 2.3100 | -1.702% | 4,658,841 | -14.286% | |
| 2026-08-25 | 2.3200 | 2.3700 | 2.3100 | 2.3500 | +1.293% | 4,535,614 | -15.745% | |
| 2026-08-24 | 2.3400 | 2.3500 | 2.2900 | 2.3200 | -0.429% | 4,538,872 | -14.655% | |
| 2026-08-21 | 2.3000 | 2.3700 | 2.2300 | 2.3300 | +2.193% | 5,978,620 | -15.021% | |
| 2026-08-20 | 2.2550 | 2.3200 | 2.2450 | 2.2800 | +1.333% | 4,833,986 | -13.158% | |
| 2026-08-19 | 2.2500 | 2.3000 | 2.2500 | 2.2500 | 0.000% | 3,953,340 | -12.000% | |
| 2026-08-18 | 2.2100 | 2.2500 | 2.2100 | 2.2500 | +1.810% | 2,068,769 | -12.000% | |
| 2026-08-17 | 2.3000 | 2.3100 | 2.2100 | 2.2100 | -3.913% | 3,473,511 | -10.407% | |
| 2026-08-14 | 2.3500 | 2.3689 | 2.2950 | 2.3000 | -2.128% | 2,606,638 | -13.913% | |
| 2026-08-13 | 2.2800 | 2.3600 | 2.2800 | 2.3500 | +2.620% | 4,415,417 | -15.745% | |
| 2026-08-12 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | +0.439% | 1,833,524 | -13.537% | |
| 2026-08-11 | 2.2900 | 2.3150 | 2.2800 | 2.2800 | -0.437% | 2,027,361 | -13.158% | |
| 2026-08-10 | 2.3000 | 2.3250 | 2.2700 | 2.2900 | -1.717% | 3,109,165 | -13.537% | |
| 2026-08-07 | 2.2100 | 2.3400 | 2.2100 | 2.3300 | +5.430% | 6,442,469 | -15.021% | |
| 2026-08-06 | 2.1600 | 2.2200 | 2.1600 | 2.2100 | +1.843% | 2,664,998 | -10.407% | |
| 2026-08-05 | 2.2300 | 2.2600 | 2.1700 | 2.1700 | -3.982% | 4,295,818 | -8.756% | |
| 2026-08-04 | 2.2100 | 2.2700 | 2.2000 | 2.2600 | +2.494% | 6,305,212 | -12.389% | |
| 2026-08-03 | 2.1400 | 2.2100 | 2.1333 | 2.2050 | +3.521% | 8,704,063 | -10.204% | |
| 2026-07-31 | 2.1600 | 2.1700 | 2.1200 | 2.1300 | -0.930% | 3,226,356 | -7.042% | |
| 2026-07-30 | 2.1700 | 2.1800 | 2.1450 | 2.1500 | -0.463% | 2,802,361 | -7.907% | |
| 2026-07-29 | 2.1900 | 2.2300 | 2.1600 | 2.1600 | -3.139% | 4,215,808 | -8.333% | Div $0.035 |
| 2026-07-28 | 2.2300 | 2.2600 | 2.2000 | 2.2300 | 0.000% | 3,843,067 | -11.211% | |
| 2026-07-27 | 2.1500 | 2.2900 | 2.1400 | 2.2300 | +5.189% | 6,338,118 | -11.211% | |
| 2026-07-24 | 2.1200 | 2.1400 | 2.1100 | 2.1200 | +0.474% | 3,696,105 | -6.604% | |
| 2026-07-23 | 2.1200 | 2.1400 | 2.1098 | 2.1100 | -0.939% | 4,223,224 | -6.161% | |
| 2026-07-22 | 2.1550 | 2.1750 | 2.1100 | 2.1300 | -0.930% | 5,835,011 | -7.042% | |
| 2026-07-21 | 2.2300 | 2.2300 | 2.1500 | 2.1500 | -3.587% | 6,582,010 | -7.907% | |
| 2026-07-20 | 2.2500 | 2.2600 | 2.2150 | 2.2300 | -0.889% | 3,857,829 | -11.211% | |
| 2026-07-17 | 2.3100 | 2.3361 | 2.2500 | 2.2500 | -3.433% | 3,119,197 | -12.000% | |
| 2026-07-16 | 2.2600 | 2.3400 | 2.2550 | 2.3300 | +2.643% | 6,449,356 | -15.021% | |
| 2026-07-15 | 2.2800 | 2.3100 | 2.2700 | 2.2700 | 0.000% | 5,541,858 | -12.775% | |
| 2026-07-14 | 2.2700 | 2.3000 | 2.2600 | 2.2700 | +0.889% | 4,131,359 | -12.775% | |
| 2026-07-13 | 2.2500 | 2.2700 | 2.2328 | 2.2500 | -0.442% | 4,300,688 | -12.000% | |
| 2026-07-10 | 2.2100 | 2.2700 | 2.2100 | 2.2600 | +2.262% | 3,575,672 | -12.389% | |
| 2026-07-09 | 2.2100 | 2.2350 | 2.1900 | 2.2100 | -0.450% | 3,815,079 | -10.407% | |
| 2026-07-08 | 2.1900 | 2.2300 | 2.1801 | 2.2200 | +0.909% | 4,357,731 | -10.811% | |
| 2026-07-07 | 2.2000 | 2.2450 | 2.1900 | 2.2000 | 0.000% | 5,509,880 | -10.000% | |
| 2026-07-06 | 2.2400 | 2.2500 | 2.2000 | 2.2000 | -1.786% | 4,894,566 | -10.000% | |
| 2026-07-02 | 2.3200 | 2.3399 | 2.2200 | 2.2400 | -3.448% | 7,107,615 | -11.607% | |
| 2026-07-01 | 2.3000 | 2.3700 | 2.3000 | 2.3200 | +0.433% | 4,575,682 | -14.655% | |
| 2026-06-30 | 2.3300 | 2.3500 | 2.3000 | 2.3100 | -0.431% | 3,835,442 | -14.286% | |
| 2026-06-29 | 2.3000 | 2.3400 | 2.2950 | 2.3200 | +0.433% | 4,081,978 | -14.655% | |
| 2026-06-26 | 2.2350 | 2.3400 | 2.2350 | 2.3100 | +1.762% | 6,610,571 | -14.286% | Div $0.035 |
| 2026-06-25 | 2.2500 | 2.2900 | 2.2500 | 2.2700 | +2.252% | 6,721,736 | -12.775% | |
| 2026-06-24 | 2.2700 | 2.2900 | 2.2000 | 2.2200 | -2.203% | 8,129,392 | -10.811% | |
| 2026-06-23 | 2.2300 | 2.2950 | 2.2000 | 2.2700 | +0.889% | 8,316,534 | -12.775% | |
| 2026-06-22 | 2.2100 | 2.2800 | 2.2000 | 2.2500 | +1.810% | 8,079,598 | -12.000% | |
| 2026-06-18 | 2.2200 | 2.2500 | 2.1701 | 2.2100 | +0.455% | 7,210,915 | -10.407% | |
| 2026-06-17 | 2.2400 | 2.2600 | 2.2000 | 2.2000 | -2.222% | 5,699,677 | -10.000% | |
| 2026-06-16 | 2.3100 | 2.3600 | 2.2400 | 2.2500 | -2.597% | 5,732,640 | -12.000% | |
| 2026-06-15 | 2.3300 | 2.4000 | 2.3050 | 2.3100 | 0.000% | 6,152,726 | -14.286% | |
| 2026-06-12 | 2.2700 | 2.3500 | 2.2600 | 2.3100 | +1.316% | 4,977,706 | -14.286% | |
| 2026-06-11 | 2.2500 | 2.2800 | 2.2300 | 2.2800 | +1.786% | 5,354,207 | -13.158% | |
| 2026-06-10 | 2.2200 | 2.2700 | 2.2136 | 2.2400 | +1.357% | 3,793,687 | -11.607% | |
| 2026-06-09 | 2.2600 | 2.2850 | 2.2100 | 2.2100 | -1.339% | 3,205,821 | -10.407% | |
| 2026-06-08 | 2.2300 | 2.2700 | 2.1903 | 2.2400 | +0.448% | 4,449,731 | -11.607% | |
| 2026-06-05 | 2.2600 | 2.2800 | 2.2300 | 2.2300 | -2.193% | 4,879,351 | -11.211% | |
| 2026-06-04 | 2.2600 | 2.3000 | 2.2600 | 2.2800 | +0.885% | 4,234,576 | -13.158% | |
| 2026-06-03 | 2.3900 | 2.3900 | 2.2600 | 2.2600 | -6.612% | 6,633,844 | -12.389% | |
| 2026-06-02 | 2.4200 | 2.5150 | 2.4200 | 2.4200 | -1.626% | 3,611,828 | -18.182% | |
| 2026-06-01 | 2.4200 | 2.4800 | 2.4100 | 2.4600 | +2.075% | 5,555,352 | -19.512% | |
| 2026-05-29 | 2.3800 | 2.4700 | 2.3600 | 2.4100 | +1.688% | 4,126,143 | -17.842% | |
| 2026-05-28 | 2.3500 | 2.4000 | 2.3400 | 2.3700 | +1.282% | 4,006,927 | -16.456% | |
| 2026-05-27 | 2.2950 | 2.3600 | 2.2900 | 2.3400 | +0.862% | 4,880,547 | -15.385% | Div $0.035 |
| 2026-05-26 | 2.3000 | 2.3500 | 2.3000 | 2.3200 | +1.754% | 9,290,082 | -14.655% | |
| 2026-05-22 | 2.2700 | 2.3500 | 2.2700 | 2.2800 | +0.885% | 5,257,868 | -13.158% | |
| 2026-05-21 | 2.2000 | 2.2900 | 2.1600 | 2.2600 | +2.727% | 5,452,415 | -12.389% | |
| 2026-05-20 | 2.1500 | 2.2150 | 2.1100 | 2.2000 | +2.326% | 6,994,324 | -10.000% | |
| 2026-05-19 | 2.1901 | 2.2350 | 2.1500 | 2.1500 | -1.826% | 6,099,175 | -7.907% | |
| 2026-05-18 | 2.1700 | 2.2200 | 2.1550 | 2.1900 | +0.459% | 5,115,266 | -9.589% | |
| 2026-05-15 | 2.1500 | 2.2300 | 2.1400 | 2.1800 | 0.000% | 6,214,411 | -9.174% | |
| 2026-05-14 | 2.2500 | 2.2600 | 2.1800 | 2.1800 | -3.111% | 6,572,007 | -9.174% | |
| 2026-05-13 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | -4.255% | 7,946,003 | -12.000% | |
| 2026-05-12 | 2.3700 | 2.4000 | 2.2800 | 2.3500 | -2.287% | 12,051,388 | -15.745% | |
| 2026-05-11 | 2.4500 | 2.4800 | 2.3700 | 2.4050 | -2.632% | 7,486,523 | -17.672% | |
| 2026-05-08 | 2.6800 | 2.6850 | 2.4400 | 2.4700 | -10.182% | 19,276,437 | -19.838% | |
| 2026-05-07 | 2.7700 | 2.7800 | 2.7300 | 2.7500 | -1.079% | 3,975,056 | -28.000% | |
| 2026-05-06 | 2.7400 | 2.7900 | 2.7300 | 2.7800 | +1.091% | 3,390,873 | -28.777% | |
| 2026-05-05 | 2.7200 | 2.7500 | 2.6800 | 2.7500 | +1.103% | 3,767,369 | -28.000% | |
| 2026-05-04 | 2.7700 | 2.7800 | 2.7200 | 2.7200 | -3.203% | 4,410,524 | -27.206% | |
| 2026-05-01 | 2.7200 | 2.8300 | 2.7200 | 2.8100 | +3.690% | 6,476,147 | -29.537% | |
| 2026-04-30 | 2.6900 | 2.7250 | 2.6700 | 2.7100 | +0.743% | 4,484,393 | -26.937% | |
| 2026-04-29 | 2.7200 | 2.7300 | 2.6800 | 2.6900 | -1.465% | 6,770,317 | -26.394% | |
| 2026-04-28 | 2.7000 | 2.7400 | 2.6750 | 2.7300 | -0.727% | 5,547,760 | -27.473% | Div $0.045 |
| 2026-04-27 | 2.7400 | 2.7800 | 2.7400 | 2.7500 | +0.733% | 5,158,132 | -28.000% | |
| 2026-04-24 | 2.7200 | 2.7400 | 2.7000 | 2.7300 | +0.738% | 4,895,743 | -27.473% | |
| 2026-04-23 | 2.7500 | 2.7698 | 2.6900 | 2.7100 | -1.455% | 4,766,114 | -26.937% | |
| 2026-04-22 | 2.7400 | 2.7859 | 2.7300 | 2.7500 | +1.476% | 4,361,655 | -28.000% | |
| 2026-04-21 | 2.7700 | 2.8200 | 2.6950 | 2.7100 | -2.166% | 5,610,077 | -26.937% | |
| 2026-04-20 | 2.7700 | 2.7900 | 2.6900 | 2.7700 | -1.423% | 9,654,775 | -28.520% | |
| 2026-04-17 | 2.8100 | 2.9099 | 2.7900 | 2.8100 | 0.000% | 6,675,934 | -29.537% | |
| 2026-04-16 | 2.8300 | 2.8500 | 2.7900 | 2.8100 | -0.355% | 5,420,535 | -29.537% | |
| 2026-04-15 | 2.7100 | 2.8250 | 2.7100 | 2.8200 | +3.297% | 3,714,645 | -29.787% | |
| 2026-04-14 | 2.6500 | 2.7550 | 2.6500 | 2.7300 | +3.019% | 3,530,581 | -27.473% | |
| 2026-04-13 | 2.6100 | 2.6500 | 2.5800 | 2.6500 | +1.145% | 3,536,268 | -25.283% | |
| 2026-04-10 | 2.6300 | 2.6600 | 2.6200 | 2.6200 | 0.000% | 2,491,944 | -24.427% | |
| 2026-04-09 | 2.6400 | 2.6500 | 2.6200 | 2.6200 | -0.758% | 2,245,469 | -24.427% | |
| 2026-04-08 | 2.6300 | 2.6500 | 2.6100 | 2.6400 | +2.326% | 3,536,590 | -25.000% | |
| 2026-04-07 | 2.6200 | 2.6390 | 2.5700 | 2.5800 | -2.273% | 3,072,650 | -23.256% | |
| 2026-04-06 | 2.6100 | 2.6662 | 2.6000 | 2.6400 | +1.149% | 4,394,712 | -25.000% | |
| 2026-04-02 | 2.5900 | 2.6300 | 2.5700 | 2.6100 | -0.382% | 3,985,186 | -24.138% | |
| 2026-04-01 | 2.6200 | 2.6400 | 2.5600 | 2.6200 | +0.383% | 5,107,601 | -24.427% | |
| 2026-03-31 | 2.5400 | 2.6200 | 2.5400 | 2.6100 | +3.984% | 7,131,404 | -24.138% | |
| 2026-03-30 | 2.5000 | 2.5600 | 2.4900 | 2.5100 | +0.803% | 4,194,674 | -21.116% | |
| 2026-03-27 | 2.5100 | 2.5600 | 2.4900 | 2.4900 | -2.353% | 5,164,485 | -20.482% | Div $0.045 |
| 2026-03-26 | 2.6000 | 2.6300 | 2.5500 | 2.5500 | -1.923% | 5,220,525 | -22.353% | |
| 2026-03-25 | 2.5600 | 2.6300 | 2.5600 | 2.6000 | +2.362% | 4,067,008 | -23.846% | |
| 2026-03-24 | 2.5500 | 2.5700 | 2.5200 | 2.5400 | -1.167% | 4,478,214 | -22.047% | |
| 2026-03-23 | 2.5200 | 2.5800 | 2.4650 | 2.5700 | +2.800% | 3,844,579 | -22.957% | |
| 2026-03-20 | 2.6000 | 2.6100 | 2.5000 | 2.5000 | -3.475% | 8,571,672 | -20.800% | |
| 2026-03-19 | 2.6200 | 2.6398 | 2.5700 | 2.5900 | -0.385% | 4,115,767 | -23.552% | |
| 2026-03-18 | 2.6300 | 2.6500 | 2.5950 | 2.6000 | 0.000% | 2,767,633 | -23.846% | |
| 2026-03-17 | 2.5400 | 2.6700 | 2.5400 | 2.6000 | +3.175% | 5,473,691 | -23.846% | |
| 2026-03-16 | 2.5700 | 2.5900 | 2.5200 | 2.5200 | -1.563% | 4,970,440 | -21.429% | |
| 2026-03-13 | 2.6600 | 2.6900 | 2.5600 | 2.5600 | -3.396% | 4,892,561 | -22.656% | |
| 2026-03-12 | 2.6400 | 2.6800 | 2.6300 | 2.6500 | -0.376% | 3,983,848 | -25.283% | |
| 2026-03-11 | 2.6900 | 2.7100 | 2.6350 | 2.6600 | -0.375% | 2,557,507 | -25.564% | |
| 2026-03-10 | 2.6850 | 2.7200 | 2.6550 | 2.6700 | 0.000% | 2,623,590 | -25.843% | |
| 2026-03-09 | 2.6900 | 2.7000 | 2.6300 | 2.6700 | -2.198% | 5,406,182 | -25.843% | |
| 2026-03-06 | 2.7300 | 2.7400 | 2.6800 | 2.7300 | 0.000% | 2,697,531 | -27.473% | |
| 2026-03-05 | 2.7600 | 2.8100 | 2.7200 | 2.7300 | -1.444% | 3,569,506 | -27.473% | |
| 2026-03-04 | 2.7700 | 2.8100 | 2.7200 | 2.7700 | +1.095% | 2,260,126 | -28.520% | |
| 2026-03-03 | 2.7000 | 2.7600 | 2.6900 | 2.7400 | -0.364% | 3,448,977 | -27.737% | |
| 2026-03-02 | 2.7000 | 2.7900 | 2.6700 | 2.7500 | +1.103% | 3,466,320 | -28.000% | |
| 2026-02-27 | 2.7400 | 2.7600 | 2.6900 | 2.7200 | -0.730% | 5,484,757 | -27.206% | |
| 2026-02-26 | 2.7800 | 2.8000 | 2.7000 | 2.7400 | -1.792% | 6,220,151 | -27.737% | |
| 2026-02-25 | 2.8000 | 2.8350 | 2.7516 | 2.7900 | -2.448% | 3,065,521 | -29.032% | Div $0.045 |
| 2026-02-24 | 2.8400 | 2.9200 | 2.8300 | 2.8600 | +1.060% | 5,002,146 | -30.769% | |
| 2026-02-23 | 2.8100 | 2.8850 | 2.8100 | 2.8300 | +0.355% | 4,294,771 | -30.035% | |
| 2026-02-20 | 2.9100 | 2.9200 | 2.7700 | 2.8200 | -3.425% | 7,569,561 | -29.787% | |
| 2026-02-19 | 3.0400 | 3.0400 | 2.9100 | 2.9200 | -3.947% | 4,541,941 | -32.192% | |
| 2026-02-18 | 3.0000 | 3.0600 | 2.9600 | 3.0400 | +0.997% | 3,950,615 | -34.868% | |
| 2026-02-17 | 3.0500 | 3.1250 | 2.9600 | 3.0100 | -1.311% | 4,202,881 | -34.219% | |
| 2026-02-13 | 2.9700 | 3.0800 | 2.9225 | 3.0500 | +5.536% | 6,118,171 | -35.082% | |
| 2026-02-12 | 2.9100 | 2.9687 | 2.8600 | 2.8900 | -0.345% | 3,342,296 | -31.488% | |
| 2026-02-11 | 2.8800 | 2.9900 | 2.8700 | 2.9000 | +0.694% | 7,158,936 | -31.724% | |
| 2026-02-10 | 2.6400 | 2.9300 | 2.6300 | 2.8800 | +10.345% | 6,795,379 | -31.250% | |
| 2026-02-09 | 2.6400 | 2.6500 | 2.6100 | 2.6100 | -1.136% | 4,101,661 | -24.138% | |
| 2026-02-06 | 2.6600 | 2.6700 | 2.6100 | 2.6400 | +0.380% | 3,602,834 | -25.000% | |
| 2026-02-05 | 2.7400 | 2.7400 | 2.6300 | 2.6300 | -4.710% | 4,099,706 | -24.715% | |
| 2026-02-04 | 2.7200 | 2.7700 | 2.7100 | 2.7600 | +1.471% | 3,047,511 | -28.261% | |
| 2026-02-03 | 2.7600 | 2.7600 | 2.6800 | 2.7200 | -1.449% | 4,260,523 | -27.206% | |
| 2026-02-02 | 2.7600 | 2.7900 | 2.7100 | 2.7600 | -0.361% | 3,191,551 | -28.261% | |
| 2026-01-30 | 2.7300 | 2.7850 | 2.7100 | 2.7700 | +1.095% | 3,296,534 | -28.520% | |
| 2026-01-29 | 2.7600 | 2.7692 | 2.6900 | 2.7400 | 0.000% | 4,316,843 | -27.737% | |
| 2026-01-28 | 2.8400 | 2.8500 | 2.7200 | 2.7400 | -4.530% | 5,415,773 | -27.737% | Div $0.045 |
| 2026-01-27 | 2.8300 | 2.8800 | 2.8200 | 2.8700 | +1.773% | 3,780,257 | -31.010% | |
| 2026-01-26 | 2.9050 | 2.9100 | 2.8200 | 2.8200 | -2.422% | 5,239,217 | -29.787% | |
| 2026-01-23 | 2.8700 | 2.9200 | 2.8500 | 2.8900 | +1.049% | 3,710,877 | -31.488% | |
| 2026-01-22 | 2.8300 | 2.8950 | 2.8300 | 2.8600 | +1.418% | 2,599,218 | -30.769% | |
| 2026-01-21 | 2.7600 | 2.8600 | 2.7600 | 2.8200 | +1.805% | 4,349,449 | -29.787% | |
| 2026-01-20 | 2.8200 | 2.8497 | 2.7700 | 2.7700 | -3.147% | 4,824,046 | -28.520% | |
| 2026-01-16 | 2.9300 | 2.9600 | 2.8600 | 2.8600 | -3.051% | 4,455,948 | -30.769% | |
| 2026-01-15 | 2.9600 | 3.0000 | 2.9150 | 2.9500 | 0.000% | 3,862,874 | -32.881% | |
| 2026-01-14 | 2.8100 | 2.9700 | 2.8100 | 2.9500 | +5.357% | 4,636,983 | -32.881% | |
| 2026-01-13 | 2.8300 | 2.8600 | 2.7850 | 2.8000 | 0.000% | 2,855,548 | -29.286% | |
| 2026-01-12 | 2.7600 | 2.8400 | 2.7600 | 2.8000 | +1.449% | 3,016,635 | -29.286% | |
| 2026-01-09 | 2.7500 | 2.8000 | 2.7500 | 2.7600 | +0.364% | 4,485,297 | -28.261% | |
| 2026-01-08 | 2.7100 | 2.8200 | 2.7001 | 2.7500 | +1.476% | 7,297,288 | -28.000% | |
| 2026-01-07 | 2.7300 | 2.7300 | 2.6600 | 2.7100 | 0.000% | 4,060,309 | -26.937% | |
| 2026-01-06 | 2.7300 | 2.7400 | 2.6900 | 2.7100 | -0.733% | 4,424,145 | -26.937% | |
| 2026-01-05 | 2.6350 | 2.7584 | 2.6200 | 2.7300 | +4.598% | 6,129,697 | -27.473% | |
| 2026-01-02 | 2.5800 | 2.6550 | 2.5629 | 2.6100 | +0.772% | 3,435,471 | -24.138% | |
| 2025-12-31 | 2.5500 | 2.6200 | 2.5400 | 2.5900 | +1.569% | 5,711,220 | -23.552% | |
| 2025-12-30 | 2.4900 | 2.5800 | 2.4800 | 2.5500 | +2.410% | 7,664,888 | -22.353% | |
| 2025-12-29 | 2.4600 | 2.5100 | 2.4500 | 2.4900 | -0.797% | 7,772,310 | -20.482% | Div $0.045 |
| 2025-12-26 | 2.5000 | 2.5300 | 2.4900 | 2.5100 | +0.803% | 4,241,251 | -21.116% | |
| 2025-12-24 | 2.4800 | 2.5100 | 2.4600 | 2.4900 | +1.633% | 3,228,449 | -20.482% | |
| 2025-12-23 | 2.4900 | 2.5200 | 2.4500 | 2.4500 | -2.000% | 4,210,477 | -19.184% | |
| 2025-12-22 | 2.4600 | 2.5200 | 2.4600 | 2.5000 | +1.626% | 3,895,897 | -20.800% | |
| 2025-12-19 | 2.5500 | 2.5500 | 2.4600 | 2.4600 | -3.529% | 6,281,326 | -19.512% | |
| 2025-12-18 | 2.5000 | 2.5600 | 2.4944 | 2.5500 | +2.410% | 4,073,159 | -22.353% | |
| 2025-12-17 | 2.5400 | 2.5700 | 2.4900 | 2.4900 | -1.969% | 5,434,892 | -20.482% | |
| 2025-12-16 | 2.5800 | 2.5900 | 2.5200 | 2.5400 | -1.167% | 4,343,001 | -22.047% | |
| 2025-12-15 | 2.6200 | 2.6400 | 2.5700 | 2.5700 | -1.908% | 5,583,316 | -22.957% | |
| 2025-12-12 | 2.6500 | 2.6700 | 2.6200 | 2.6200 | -0.758% | 3,123,316 | -24.427% | |
| 2025-12-11 | 2.6700 | 2.6900 | 2.6400 | 2.6400 | -1.124% | 3,225,012 | -25.000% | |
| 2025-12-10 | 2.6500 | 2.6900 | 2.6144 | 2.6700 | +0.755% | 3,733,095 | -25.843% | |
| 2025-12-09 | 2.6600 | 2.6900 | 2.6500 | 2.6500 | -0.376% | 2,378,784 | -25.283% | |
| 2025-12-08 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | -0.375% | 2,408,445 | -25.564% | |
| 2025-12-05 | 2.6800 | 2.7100 | 2.6700 | 2.6700 | 0.000% | 3,147,069 | -25.843% | |
| 2025-12-04 | 2.6400 | 2.6800 | 2.6300 | 2.6700 | +0.945% | 3,416,163 | -25.843% | |
| 2025-12-03 | 2.6300 | 2.6500 | 2.6200 | 2.6450 | +0.954% | 2,572,782 | -25.142% | |
| 2025-12-02 | 2.6000 | 2.6500 | 2.6000 | 2.6200 | +0.769% | 3,567,635 | -24.427% | |
| 2025-12-01 | 2.6300 | 2.6600 | 2.6000 | 2.6000 | -1.515% | 3,483,218 | -23.846% | |
| 2025-11-28 | 2.6300 | 2.6400 | 2.6200 | 2.6400 | +0.763% | 1,132,211 | -25.000% | |
| 2025-11-26 | 2.6100 | 2.6500 | 2.6000 | 2.6200 | 0.000% | 2,758,465 | -24.427% | |
| 2025-11-25 | 2.6200 | 2.6400 | 2.6000 | 2.6200 | -1.132% | 3,525,338 | -24.427% | Div $0.045 |
| 2025-11-24 | 2.6700 | 2.7050 | 2.6400 | 2.6500 | -0.749% | 4,618,686 | -25.283% | |
| 2025-11-21 | 2.6600 | 2.6800 | 2.6000 | 2.6700 | +0.755% | 5,424,069 | -25.843% | |
| 2025-11-20 | 2.7500 | 2.7800 | 2.6500 | 2.6500 | -2.930% | 3,726,403 | -25.283% | |
| 2025-11-19 | 2.7500 | 2.7950 | 2.7300 | 2.7300 | -0.727% | 3,724,557 | -27.473% | |
| 2025-11-18 | 2.7200 | 2.7950 | 2.6919 | 2.7500 | +1.103% | 4,644,422 | -28.000% | |
| 2025-11-17 | 2.7600 | 2.7900 | 2.7100 | 2.7200 | -1.449% | 3,392,969 | -27.206% | |
| 2025-11-14 | 2.7600 | 2.7700 | 2.7300 | 2.7600 | -0.719% | 1,545,717 | -28.261% | |
| 2025-11-13 | 2.8000 | 2.8300 | 2.7500 | 2.7800 | -1.068% | 3,061,007 | -28.777% | |
| 2025-11-12 | 2.8600 | 2.8601 | 2.7900 | 2.8100 | -1.404% | 2,209,729 | -29.537% | |
| 2025-11-11 | 2.8900 | 2.9200 | 2.8250 | 2.8500 | -1.042% | 3,489,119 | -30.526% | |
| 2025-11-10 | 2.7500 | 2.9000 | 2.7450 | 2.8800 | +5.109% | 5,895,812 | -31.250% | |
| 2025-11-07 | 2.6000 | 2.7400 | 2.5800 | 2.7400 | +7.451% | 4,184,402 | -27.737% | |
| 2025-11-06 | 2.5700 | 2.5800 | 2.5300 | 2.5500 | +0.394% | 5,071,406 | -22.353% | |
| 2025-11-05 | 2.5800 | 2.5831 | 2.5200 | 2.5400 | -1.550% | 4,850,798 | -22.047% | |
| 2025-11-04 | 2.6000 | 2.6100 | 2.5500 | 2.5800 | -1.149% | 3,817,017 | -23.256% | |
| 2025-11-03 | 2.6500 | 2.6600 | 2.6000 | 2.6100 | -1.880% | 2,907,608 | -24.138% | |
| 2025-10-31 | 2.6300 | 2.6800 | 2.6200 | 2.6600 | +1.141% | 2,425,458 | -25.564% | |
| 2025-10-30 | 2.6500 | 2.6700 | 2.5900 | 2.6300 | -1.128% | 5,339,663 | -24.715% | |
| 2025-10-29 | 2.7500 | 2.7600 | 2.6600 | 2.6600 | -5.000% | 3,969,057 | -25.564% | Div $0.045 |
| 2025-10-28 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | +0.358% | 4,441,079 | -29.286% | |
| 2025-10-27 | 2.7600 | 2.7900 | 2.7400 | 2.7900 | +1.455% | 3,143,071 | -29.032% | |
| 2025-10-24 | 2.7500 | 2.7850 | 2.7200 | 2.7500 | +0.365% | 3,052,138 | -28.000% | |
| 2025-10-23 | 2.7100 | 2.7600 | 2.7000 | 2.7400 | +1.107% | 2,189,546 | -27.737% | |
| 2025-10-22 | 2.7400 | 2.7600 | 2.6800 | 2.7100 | -1.095% | 3,017,376 | -26.937% | |
| 2025-10-21 | 2.7200 | 2.7700 | 2.7100 | 2.7400 | +0.735% | 2,770,605 | -27.737% | |
| 2025-10-20 | 2.7300 | 2.7700 | 2.7000 | 2.7200 | -0.366% | 3,819,319 | -27.206% | |
| 2025-10-17 | 2.7600 | 2.7900 | 2.7200 | 2.7300 | -1.444% | 4,491,715 | -27.473% | |
| 2025-10-16 | 2.8300 | 2.8400 | 2.7600 | 2.7700 | -1.423% | 3,849,855 | -28.520% | |
| 2025-10-15 | 2.8300 | 2.8500 | 2.8000 | 2.8100 | -0.707% | 3,414,614 | -29.537% | |
| 2025-10-14 | 2.7600 | 2.8500 | 2.7500 | 2.8300 | +1.799% | 4,018,830 | -30.035% | |
| 2025-10-13 | 2.6800 | 2.7900 | 2.6800 | 2.7800 | +4.120% | 3,848,000 | -28.777% | |
| 2025-10-10 | 2.7300 | 2.7500 | 2.6700 | 2.6700 | -2.198% | 4,148,541 | -25.843% | |
| 2025-10-09 | 2.7900 | 2.7900 | 2.7200 | 2.7300 | -2.151% | 2,382,534 | -27.473% | |
| 2025-10-08 | 2.7500 | 2.8100 | 2.7500 | 2.7900 | +1.455% | 2,678,997 | -29.032% | |
| 2025-10-07 | 2.7700 | 2.7800 | 2.7100 | 2.7500 | -1.079% | 3,332,277 | -28.000% | |
| 2025-10-06 | 2.7800 | 2.8200 | 2.7600 | 2.7800 | 0.000% | 2,766,430 | -28.777% | |
| 2025-10-03 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | +0.725% | 2,389,941 | -28.777% | |
| 2025-10-02 | 2.7400 | 2.7900 | 2.6900 | 2.7600 | 0.000% | 2,892,847 | -28.261% | |
| 2025-10-01 | 2.7600 | 2.7700 | 2.7000 | 2.7600 | +0.364% | 2,990,648 | -28.261% | |
| 2025-09-30 | 2.6800 | 2.8100 | 2.6800 | 2.7500 | +4.167% | 6,385,755 | -28.000% | |
| 2025-09-29 | 2.6400 | 2.6800 | 2.6200 | 2.6400 | +1.149% | 3,430,961 | -25.000% | |
| 2025-09-26 | 2.7000 | 2.7200 | 2.6000 | 2.6100 | -4.396% | 4,180,729 | -24.138% | Div $0.045 |
| 2025-09-25 | 2.6600 | 2.7650 | 2.6500 | 2.7300 | +4.598% | 7,978,263 | -27.473% | |
| 2025-09-24 | 2.6000 | 2.6400 | 2.5900 | 2.6100 | +0.772% | 4,858,227 | -24.138% | |
| 2025-09-23 | 2.5900 | 2.6900 | 2.5700 | 2.5900 | 0.000% | 4,459,148 | -23.552% | |
| 2025-09-22 | 2.6400 | 2.6800 | 2.5800 | 2.5900 | -2.632% | 4,714,818 | -23.552% | |
| 2025-09-19 | 2.6800 | 2.6900 | 2.5900 | 2.6600 | -0.375% | 9,125,627 | -25.564% | |
| 2025-09-18 | 2.7800 | 2.8000 | 2.6600 | 2.6700 | -3.261% | 6,364,207 | -25.843% | |
| 2025-09-17 | 2.8000 | 2.8200 | 2.7600 | 2.7600 | -1.429% | 2,831,799 | -28.261% | |
| 2025-09-16 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | +1.818% | 2,413,918 | -29.286% | |
| 2025-09-15 | 2.7900 | 2.8000 | 2.7400 | 2.7500 | -1.434% | 2,566,620 | -28.000% | |
| 2025-09-12 | 2.8000 | 2.8200 | 2.7900 | 2.7900 | -0.357% | 2,256,339 | -29.032% | |
| 2025-09-11 | 2.7800 | 2.8200 | 2.7800 | 2.8000 | +0.358% | 2,268,918 | -29.286% | |
| 2025-09-10 | 2.8300 | 2.8500 | 2.7800 | 2.7900 | -1.761% | 2,840,460 | -29.032% | |
| 2025-09-09 | 2.8700 | 2.8900 | 2.8300 | 2.8400 | -1.389% | 2,505,058 | -30.282% | |
| 2025-09-08 | 2.8900 | 2.9000 | 2.8450 | 2.8800 | -0.346% | 3,193,811 | -31.250% | |
| 2025-09-05 | 2.8800 | 2.9200 | 2.8612 | 2.8900 | +0.347% | 2,982,763 | -31.488% | |
| 2025-09-04 | 2.8800 | 2.9000 | 2.8300 | 2.8800 | -0.346% | 4,618,003 | -31.250% | |
| 2025-09-03 | 2.9100 | 2.9400 | 2.8700 | 2.8900 | -0.687% | 3,059,784 | -31.488% | |
| 2025-09-02 | 2.9400 | 2.9500 | 2.8700 | 2.9100 | -2.349% | 5,380,622 | -31.959% | |
| 2025-08-29 | 2.9000 | 2.9800 | 2.8900 | 2.9800 | +2.759% | 3,700,650 | -33.557% | |
| 2025-08-28 | 2.8600 | 2.9000 | 2.8200 | 2.9000 | 0.000% | 2,925,195 | -31.724% | |
| 2025-08-27 | 2.7800 | 2.9100 | 2.7700 | 2.9000 | +2.473% | 6,081,102 | -31.724% | Div $0.045 |
| 2025-08-26 | 2.8300 | 2.9000 | 2.8046 | 2.8300 | -0.702% | 7,646,387 | -30.035% | |
| 2025-08-25 | 2.8700 | 2.9100 | 2.8300 | 2.8500 | -0.697% | 4,367,901 | -30.526% | |
| 2025-08-22 | 2.8400 | 2.9100 | 2.8318 | 2.8700 | +1.056% | 4,583,058 | -31.010% | |
| 2025-08-21 | 2.8400 | 2.8650 | 2.8000 | 2.8400 | -0.351% | 3,160,902 | -30.282% | |
| 2025-08-20 | 2.9000 | 2.9200 | 2.8400 | 2.8500 | -1.384% | 3,159,949 | -30.526% | |
| 2025-08-19 | 2.8800 | 2.9200 | 2.8700 | 2.8900 | +0.347% | 2,115,556 | -31.488% | |
| 2025-08-18 | 2.8600 | 2.8800 | 2.8400 | 2.8800 | +1.053% | 2,472,494 | -31.250% | |
| 2025-08-15 | 2.8500 | 2.8800 | 2.8400 | 2.8500 | 0.000% | 1,767,282 | -30.526% | |
| 2025-08-14 | 2.8300 | 2.8600 | 2.8150 | 2.8500 | -0.350% | 2,511,946 | -30.526% | |
| 2025-08-13 | 2.8200 | 2.8900 | 2.8100 | 2.8600 | +1.060% | 2,846,596 | -30.769% | |
| 2025-08-12 | 2.7800 | 2.8300 | 2.7700 | 2.8300 | +1.434% | 2,732,392 | -30.035% | |
| 2025-08-11 | 2.8200 | 2.8600 | 2.7800 | 2.7900 | -0.357% | 4,304,243 | -29.032% | |
| 2025-08-08 | 2.7500 | 2.8272 | 2.7418 | 2.8000 | +1.449% | 3,013,646 | -29.286% | |
| 2025-08-07 | 2.8200 | 2.8300 | 2.7300 | 2.7600 | -2.473% | 5,770,146 | -28.261% | |
| 2025-08-06 | 2.9000 | 2.9065 | 2.8050 | 2.8300 | -2.414% | 6,452,727 | -30.035% | |
| 2025-08-05 | 2.9000 | 2.9000 | 2.8000 | 2.9000 | -0.344% | 8,390,906 | -31.724% | |
| 2025-08-04 | 2.9800 | 2.9800 | 2.8700 | 2.9100 | -2.020% | 8,498,976 | -31.959% | |
| 2025-08-01 | 3.0700 | 3.0900 | 2.9600 | 2.9700 | -4.194% | 5,533,026 | -33.333% | |
| 2025-07-31 | 3.1900 | 3.2050 | 3.0200 | 3.1000 | -2.821% | 8,104,127 | -36.129% | |
| 2025-07-30 | 3.2900 | 3.3000 | 3.1800 | 3.1900 | -3.333% | 3,940,149 | -37.931% | |
| 2025-07-29 | 3.3580 | 3.3650 | 3.2600 | 3.3000 | -2.941% | 2,692,582 | -40.000% | Div $0.045 |
| 2025-07-28 | 3.4700 | 3.4790 | 3.4000 | 3.4000 | -1.734% | 2,975,710 | -41.765% | |
| 2025-07-25 | 3.4600 | 3.4750 | 3.4400 | 3.4600 | 0.000% | 2,785,210 | -42.775% | |
| 2025-07-24 | 3.4700 | 3.4800 | 3.4384 | 3.4600 | -0.288% | 1,742,883 | -42.775% | |
| 2025-07-23 | 3.4300 | 3.5000 | 3.4300 | 3.4700 | +1.462% | 2,742,781 | -42.939% | |
| 2025-07-22 | 3.3700 | 3.4300 | 3.3600 | 3.4200 | +1.786% | 2,845,163 | -42.105% | |
| 2025-07-21 | 3.4100 | 3.4350 | 3.3500 | 3.3600 | -0.885% | 1,929,583 | -41.071% | |
| 2025-07-18 | 3.4300 | 3.4400 | 3.3700 | 3.3900 | -0.877% | 1,671,227 | -41.593% | |
| 2025-07-17 | 3.3700 | 3.4300 | 3.3600 | 3.4200 | +0.885% | 2,068,365 | -42.105% | |
| 2025-07-16 | 3.3200 | 3.3900 | 3.3100 | 3.3900 | +2.417% | 1,476,987 | -41.593% | |
| 2025-07-15 | 3.3300 | 3.3500 | 3.3000 | 3.3100 | -0.301% | 1,913,656 | -40.181% | |
| 2025-07-14 | 3.3350 | 3.3400 | 3.3000 | 3.3200 | -0.896% | 1,501,060 | -40.361% | |
| 2025-07-11 | 3.3200 | 3.3500 | 3.3000 | 3.3500 | +0.904% | 2,900,518 | -40.896% | |
| 2025-07-10 | 3.2900 | 3.3400 | 3.2800 | 3.3200 | +0.912% | 1,734,282 | -40.361% | |
| 2025-07-09 | 3.3300 | 3.3400 | 3.2900 | 3.2900 | -0.904% | 1,314,760 | -39.818% | |
| 2025-07-08 | 3.3100 | 3.3399 | 3.3000 | 3.3200 | +0.302% | 1,593,966 | -40.361% | |
| 2025-07-07 | 3.3100 | 3.3300 | 3.2700 | 3.3100 | -0.301% | 2,198,426 | -40.181% | |
| 2025-07-03 | 3.3000 | 3.3500 | 3.2900 | 3.3200 | +0.302% | 1,626,031 | -40.361% | |
| 2025-07-02 | 3.2400 | 3.3150 | 3.2400 | 3.3100 | +2.477% | 2,793,073 | -40.181% | |
| 2025-07-01 | 3.1900 | 3.2500 | 3.1700 | 3.2300 | +1.572% | 2,495,994 | -38.700% | |
| 2025-06-30 | 3.1700 | 3.2000 | 3.1600 | 3.1800 | 0.000% | 1,801,666 | -37.736% | |
| 2025-06-27 | 3.1500 | 3.2100 | 3.1500 | 3.1800 | +1.274% | 3,482,178 | -37.736% | |
| 2025-06-26 | 3.1280 | 3.1700 | 3.1000 | 3.1400 | -0.633% | 2,694,119 | -36.943% | Div $0.045 |
| 2025-06-25 | 3.1800 | 3.2400 | 3.1400 | 3.1600 | +0.317% | 4,025,283 | -37.342% | |
| 2025-06-24 | 3.1800 | 3.2200 | 3.1400 | 3.1500 | -0.316% | 3,061,530 | -37.143% | |
| 2025-06-23 | 3.1950 | 3.1950 | 3.1000 | 3.1600 | -0.940% | 4,270,134 | -37.342% | |
| 2025-06-20 | 3.1700 | 3.2200 | 3.1500 | 3.1900 | +0.314% | 4,364,575 | -37.931% | |
| 2025-06-18 | 3.1800 | 3.2200 | 3.1700 | 3.1800 | 0.000% | 2,725,929 | -37.736% | |
| 2025-06-17 | 3.2500 | 3.2500 | 3.1700 | 3.1800 | -1.852% | 2,667,445 | -37.736% | |
| 2025-06-16 | 3.2900 | 3.3300 | 3.2400 | 3.2400 | -1.520% | 2,293,296 | -38.889% | |
| 2025-06-13 | 3.3400 | 3.3500 | 3.2701 | 3.2900 | -2.374% | 2,801,564 | -39.818% | |
| 2025-06-12 | 3.3400 | 3.3800 | 3.3100 | 3.3700 | +0.298% | 2,194,101 | -41.246% | |
| 2025-06-11 | 3.3600 | 3.3900 | 3.3300 | 3.3600 | -0.297% | 2,747,099 | -41.071% | |
| 2025-06-10 | 3.3000 | 3.3700 | 3.2700 | 3.3700 | +1.813% | 3,048,238 | -41.246% | |
| 2025-06-09 | 3.2500 | 3.3300 | 3.2400 | 3.3100 | +1.846% | 4,313,760 | -40.181% | |
| 2025-06-06 | 3.1900 | 3.2500 | 3.1900 | 3.2500 | +1.881% | 2,101,527 | -39.077% | |
| 2025-06-05 | 3.2300 | 3.2300 | 3.1600 | 3.1900 | -1.238% | 4,479,651 | -37.931% | |
| 2025-06-04 | 3.2400 | 3.2550 | 3.2200 | 3.2300 | -0.309% | 2,136,237 | -38.700% | |
| 2025-06-03 | 3.1700 | 3.2600 | 3.1400 | 3.2400 | +0.621% | 3,769,150 | -38.889% | |
| 2025-06-02 | 3.2850 | 3.2900 | 3.2100 | 3.2200 | -2.128% | 2,986,397 | -38.509% | |
| 2025-05-30 | 3.2400 | 3.2950 | 3.2100 | 3.2900 | +1.543% | 4,597,175 | -39.818% | |
| 2025-05-29 | 3.2800 | 3.2800 | 3.2300 | 3.2400 | -1.220% | 4,317,155 | -38.889% | |
| 2025-05-28 | 3.3600 | 3.3900 | 3.2700 | 3.2800 | -3.529% | 3,097,981 | -39.634% | Div $0.045 |
| 2025-05-27 | 3.3800 | 3.4100 | 3.3550 | 3.4000 | +1.796% | 3,795,109 | -41.765% | |
| 2025-05-23 | 3.3600 | 3.3800 | 3.3000 | 3.3400 | -1.475% | 4,816,768 | -40.719% | |
| 2025-05-22 | 3.4600 | 3.4600 | 3.3800 | 3.3900 | -2.305% | 4,475,383 | -41.593% | |
| 2025-05-21 | 3.6200 | 3.6400 | 3.4600 | 3.4700 | -4.408% | 5,451,452 | -42.939% | |
| 2025-05-20 | 3.6800 | 3.6800 | 3.6100 | 3.6300 | -1.090% | 3,248,040 | -45.455% | |
| 2025-05-19 | 3.6800 | 3.6900 | 3.6500 | 3.6700 | -0.542% | 3,252,280 | -46.049% | |
| 2025-05-16 | 3.6300 | 3.7150 | 3.6300 | 3.6900 | +1.374% | 2,936,499 | -46.341% | |
| 2025-05-15 | 3.6300 | 3.6700 | 3.6200 | 3.6400 | -0.274% | 1,686,874 | -45.604% | |
| 2025-05-14 | 3.6900 | 3.7100 | 3.6235 | 3.6500 | -0.545% | 3,192,503 | -45.753% | |
| 2025-05-13 | 3.6900 | 3.7700 | 3.6600 | 3.6700 | -0.542% | 3,306,392 | -46.049% | |
| 2025-05-12 | 3.5900 | 3.7250 | 3.5600 | 3.6900 | +4.237% | 7,609,890 | -46.341% | |
| 2025-05-09 | 3.6200 | 3.6700 | 3.5100 | 3.5400 | -2.210% | 3,337,077 | -44.068% | |
| 2025-05-08 | 3.6500 | 3.6800 | 3.6100 | 3.6200 | 0.000% | 2,747,808 | -45.304% | |
| 2025-05-07 | 3.5950 | 3.6500 | 3.5884 | 3.6200 | +0.556% | 2,851,947 | -45.304% | |
| 2025-05-06 | 3.5600 | 3.6000 | 3.5200 | 3.6000 | +1.408% | 2,215,236 | -45.000% | |
| 2025-05-05 | 3.5800 | 3.5900 | 3.5400 | 3.5500 | -1.389% | 1,775,376 | -44.225% | |
| 2025-05-02 | 3.5400 | 3.6100 | 3.5400 | 3.6000 | +1.695% | 2,112,655 | -45.000% | |
| 2025-05-01 | 3.5700 | 3.6000 | 3.5300 | 3.5400 | -0.840% | 2,197,031 | -44.068% | |
| 2025-04-30 | 3.5700 | 3.5875 | 3.4900 | 3.5700 | -0.557% | 2,510,596 | -44.538% | |
| 2025-04-29 | 3.6800 | 3.6800 | 3.5600 | 3.5900 | -2.710% | 4,136,777 | -44.847% | |
| 2025-04-28 | 3.6500 | 3.6900 | 3.6301 | 3.6900 | 0.000% | 2,800,315 | -46.341% | Div $0.045 |
| 2025-04-25 | 3.6600 | 3.6900 | 3.6200 | 3.6900 | +0.545% | 2,095,079 | -46.341% | |
| 2025-04-24 | 3.6400 | 3.7000 | 3.6100 | 3.6700 | +1.102% | 1,817,914 | -46.049% | |
| 2025-04-23 | 3.6000 | 3.6699 | 3.5900 | 3.6300 | +1.966% | 2,677,361 | -45.455% | |
| 2025-04-22 | 3.5000 | 3.5700 | 3.5000 | 3.5600 | +2.006% | 1,997,391 | -44.382% | |
| 2025-04-21 | 3.5500 | 3.5579 | 3.4500 | 3.4900 | -1.966% | 2,611,029 | -43.266% | |
| 2025-04-17 | 3.4900 | 3.5800 | 3.4850 | 3.5600 | +2.299% | 3,235,029 | -44.382% | |
| 2025-04-16 | 3.5600 | 3.5750 | 3.4700 | 3.4800 | -2.793% | 2,646,383 | -43.103% | |
| 2025-04-15 | 3.5600 | 3.6300 | 3.5600 | 3.5800 | 0.000% | 3,091,980 | -44.693% |