SWKHL
SWK Holdings Corporation 9.00% Senior Notes due 2027
stockNASDAQ
At CloseOct 2, 2026
25.06USD+0.080%(+0.02)7,946
SWKHL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.08 | 25.08 | 25.06 | 25.06 | +0.080% | 7,946 | 0.000% | |
| 2026-09-30 | 25.05 | 25.07 | 25.04 | 25.04 | -0.040% | 3,852 | +0.080% | |
| 2026-09-29 | 25.03 | 25.07 | 25.03 | 25.05 | +0.160% | 4,352 | +0.040% | |
| 2026-09-28 | 25.04 | 25.04 | 25.00 | 25.01 | -0.160% | 7,670 | +0.200% | |
| 2026-09-25 | 25.05 | 25.07 | 25.01 | 25.05 | -0.079% | 11,183 | +0.040% | |
| 2026-09-24 | 25.11 | 25.11 | 25.05 | 25.07 | -0.080% | 15,227 | -0.039% | |
| 2026-09-23 | 25.10 | 25.12 | 25.07 | 25.09 | +0.040% | 20,962 | -0.120% | |
| 2026-09-22 | 25.11 | 25.12 | 25.08 | 25.08 | +0.120% | 2,682 | -0.080% | |
| 2026-09-21 | 25.08 | 25.08 | 25.05 | 25.05 | +0.040% | 2,399 | +0.040% | |
| 2026-09-18 | 25.06 | 25.09 | 25.00 | 25.04 | -0.081% | 5,413 | +0.080% | |
| 2026-09-17 | 25.09 | 25.09 | 25.06 | 25.06 | -0.119% | 1,675 | -0.001% | |
| 2026-09-16 | 25.13 | 25.16 | 25.07 | 25.09 | -0.199% | 2,080 | -0.120% | |
| 2026-09-15 | 25.02 | 25.14 | 25.02 | 25.14 | -1.682% | 8,574 | -0.318% | |
| 2026-09-14 | 25.51 | 25.57 | 25.51 | 25.57 | -0.078% | 3,660 | -1.995% | |
| 2026-09-11 | 25.54 | 25.59 | 25.49 | 25.59 | +0.333% | 1,976 | -2.071% | |
| 2026-09-10 | 25.54 | 25.54 | 25.47 | 25.50 | -0.137% | 7,259 | -1.745% | |
| 2026-09-09 | 25.50 | 25.54 | 25.50 | 25.54 | +0.196% | 4,082 | -1.879% | |
| 2026-09-08 | 25.49 | 25.51 | 25.47 | 25.49 | -0.274% | 6,856 | -1.687% | |
| 2026-09-04 | 25.48 | 25.56 | 25.48 | 25.56 | +0.393% | 3,215 | -1.956% | |
| 2026-09-02 | 25.48 | 25.48 | 25.45 | 25.46 | -0.079% | 1,533 | -1.571% | |
| 2026-09-01 | 25.47 | 25.48 | 25.47 | 25.48 | +0.157% | 229 | -1.648% | |
| 2026-08-31 | 25.48 | 25.48 | 25.44 | 25.44 | +0.077% | 636 | -1.494% | |
| 2026-08-28 | 25.45 | 25.48 | 25.41 | 25.42 | +0.001% | 2,335 | -1.418% | |
| 2026-08-27 | 25.45 | 25.45 | 25.42 | 25.42 | -0.078% | 1,564 | -1.417% | |
| 2026-08-26 | 25.45 | 25.45 | 25.44 | 25.44 | -0.039% | 1,493 | -1.494% | |
| 2026-08-25 | 25.43 | 25.45 | 25.43 | 25.45 | +0.078% | 626 | -1.532% | |
| 2026-08-24 | 25.44 | 25.44 | 25.41 | 25.43 | +0.020% | 618 | -1.455% | |
| 2026-08-21 | 25.45 | 25.45 | 25.43 | 25.43 | -0.098% | 293 | -1.436% | |
| 2026-08-20 | 25.45 | 25.45 | 25.45 | 25.45 | +0.039% | 1,375 | -1.532% | |
| 2026-08-19 | 25.44 | 25.44 | 25.44 | 25.44 | +0.118% | 1,016 | -1.494% | |
| 2026-08-18 | 25.46 | 25.46 | 25.41 | 25.41 | -0.079% | 2,147 | -1.377% | |
| 2026-08-17 | 25.46 | 25.46 | 25.40 | 25.43 | +0.115% | 1,609 | -1.455% | |
| 2026-08-14 | 25.46 | 25.46 | 25.40 | 25.40 | -0.115% | 335 | -1.342% | |
| 2026-08-13 | 25.47 | 25.47 | 25.35 | 25.43 | +0.078% | 1,749 | -1.455% | |
| 2026-08-12 | 25.47 | 25.47 | 25.35 | 25.41 | +0.237% | 6,992 | -1.378% | |
| 2026-08-11 | 25.36 | 25.39 | 25.35 | 25.35 | +0.118% | 983 | -1.144% | |
| 2026-08-10 | 25.46 | 25.46 | 25.32 | 25.32 | -0.276% | 1,778 | -1.027% | |
| 2026-08-06 | 25.37 | 25.39 | 25.28 | 25.39 | -0.153% | 4,250 | -1.300% | |
| 2026-08-05 | 25.35 | 25.45 | 25.34 | 25.43 | +0.371% | 4,725 | -1.451% | |
| 2026-08-04 | 25.55 | 25.55 | 25.28 | 25.34 | +0.059% | 5,537 | -1.085% | |
| 2026-08-03 | 25.25 | 25.32 | 25.25 | 25.32 | +0.317% | 788 | -1.027% | |
| 2026-07-31 | 25.39 | 25.41 | 25.24 | 25.24 | -0.434% | 2,419 | -0.713% | |
| 2026-07-29 | 25.31 | 25.35 | 25.31 | 25.35 | +0.198% | 1,544 | -1.144% | |
| 2026-07-28 | 25.22 | 25.30 | 25.22 | 25.30 | -0.040% | 5,699 | -0.949% | |
| 2026-07-27 | 25.24 | 25.33 | 24.34 | 25.31 | +0.397% | 8,252 | -0.988% | |
| 2026-07-24 | 25.28 | 25.28 | 25.21 | 25.21 | -0.316% | 8,313 | -0.595% | |
| 2026-07-23 | 25.29 | 25.29 | 25.27 | 25.29 | +0.162% | 1,830 | -0.909% | |
| 2026-07-22 | 25.25 | 25.25 | 25.23 | 25.25 | -0.043% | 8,170 | -0.749% | |
| 2026-07-21 | 25.26 | 25.26 | 25.25 | 25.26 | +0.039% | 9,396 | -0.791% | |
| 2026-07-20 | 25.28 | 25.28 | 25.25 | 25.25 | -0.119% | 1,966 | -0.752% | |
| 2026-07-17 | 25.29 | 25.29 | 25.28 | 25.28 | +0.020% | 1,207 | -0.870% | |
| 2026-07-16 | 25.28 | 25.28 | 25.26 | 25.27 | +0.020% | 787 | -0.851% | |
| 2026-07-15 | 25.29 | 25.31 | 25.27 | 25.27 | -0.079% | 3,929 | -0.831% | |
| 2026-07-14 | 25.34 | 25.34 | 25.29 | 25.29 | +0.011% | 809 | -0.909% | |
| 2026-07-13 | 25.30 | 25.34 | 25.29 | 25.29 | -0.051% | 1,724 | -0.898% | |
| 2026-07-10 | 25.29 | 25.30 | 25.29 | 25.30 | +0.118% | 675 | -0.948% | |
| 2026-07-09 | 25.29 | 25.29 | 25.27 | 25.27 | -0.148% | 965 | -0.831% | |
| 2026-07-08 | 25.30 | 25.31 | 25.30 | 25.31 | +0.108% | 6,341 | -0.978% | |
| 2026-07-07 | 25.29 | 25.29 | 25.28 | 25.28 | -0.088% | 432 | -0.870% | |
| 2026-07-06 | 25.29 | 25.30 | 25.27 | 25.30 | +0.207% | 8,248 | -0.957% | |
| 2026-07-02 | 25.28 | 25.28 | 25.23 | 25.25 | -0.158% | 843 | -0.752% | |
| 2026-07-01 | 25.25 | 25.29 | 25.22 | 25.29 | +0.218% | 702 | -0.909% | |
| 2026-06-30 | 25.27 | 25.27 | 25.20 | 25.23 | -0.178% | 4,791 | -0.693% | |
| 2026-06-29 | 25.25 | 25.28 | 25.25 | 25.28 | +0.198% | 2,066 | -0.870% | |
| 2026-06-26 | 25.23 | 25.23 | 25.23 | 25.23 | -0.079% | 360 | -0.674% | |
| 2026-06-25 | 25.26 | 25.26 | 25.21 | 25.25 | +0.159% | 8,954 | -0.752% | |
| 2026-06-24 | 25.23 | 25.28 | 25.21 | 25.21 | 0.000% | 3,425 | -0.595% | |
| 2026-06-23 | 25.21 | 25.25 | 25.19 | 25.21 | 0.000% | 9,923 | -0.595% | |
| 2026-06-22 | 25.25 | 25.27 | 25.21 | 25.21 | -0.158% | 4,383 | -0.595% | |
| 2026-06-18 | 25.25 | 25.27 | 25.23 | 25.25 | -0.071% | 2,093 | -0.752% | |
| 2026-06-17 | 25.26 | 25.29 | 25.25 | 25.27 | +0.190% | 1,413 | -0.823% | |
| 2026-06-16 | 25.24 | 25.25 | 25.20 | 25.22 | -0.276% | 3,798 | -0.635% | |
| 2026-06-15 | 25.52 | 25.52 | 25.20 | 25.29 | -1.480% | 10,045 | -0.909% | |
| 2026-06-12 | 25.61 | 25.67 | 25.61 | 25.67 | 0.000% | 498 | -2.376% | |
| 2026-06-11 | 25.67 | 25.67 | 25.67 | 25.67 | +0.039% | 273 | -2.376% | |
| 2026-06-10 | 25.60 | 25.69 | 25.53 | 25.66 | +0.078% | 1,931 | -2.338% | |
| 2026-06-09 | 25.69 | 25.69 | 25.59 | 25.64 | +0.392% | 2,900 | -2.262% | |
| 2026-06-08 | 25.54 | 25.54 | 25.54 | 25.54 | -0.425% | 317 | -1.879% | |
| 2026-06-04 | 25.57 | 25.69 | 25.57 | 25.65 | +0.192% | 2,727 | -2.296% | |
| 2026-06-02 | 25.58 | 25.60 | 25.49 | 25.60 | +0.117% | 5,484 | -2.109% | |
| 2026-06-01 | 25.46 | 25.59 | 25.46 | 25.57 | +0.117% | 1,726 | -1.995% | |
| 2026-05-29 | 25.54 | 25.54 | 25.54 | 25.54 | -0.156% | 715 | -1.879% | |
| 2026-05-28 | 25.57 | 25.58 | 25.51 | 25.58 | -0.078% | 1,088 | -2.033% | |
| 2026-05-27 | 25.56 | 25.60 | 25.56 | 25.60 | +0.059% | 1,330 | -2.109% | |
| 2026-05-26 | 25.50 | 25.59 | 25.50 | 25.59 | +0.333% | 4,610 | -2.052% | |
| 2026-05-22 | 25.44 | 25.50 | 25.44 | 25.50 | -0.195% | 1,047 | -1.725% | |
| 2026-05-21 | 25.54 | 25.57 | 25.45 | 25.55 | +0.157% | 16,697 | -1.917% | |
| 2026-05-20 | 25.50 | 25.51 | 25.46 | 25.51 | +0.216% | 3,300 | -1.764% | |
| 2026-05-19 | 25.49 | 25.49 | 25.45 | 25.45 | -0.137% | 834 | -1.552% | |
| 2026-05-18 | 25.41 | 25.49 | 25.41 | 25.49 | +0.118% | 357 | -1.687% | |
| 2026-05-14 | 25.46 | 25.46 | 25.40 | 25.46 | +0.236% | 1,020 | -1.571% | |
| 2026-05-13 | 25.43 | 25.44 | 25.39 | 25.40 | -0.196% | 33,508 | -1.339% | |
| 2026-05-12 | 25.41 | 25.45 | 25.41 | 25.45 | +0.197% | 438 | -1.532% | |
| 2026-05-11 | 25.37 | 25.40 | 25.37 | 25.40 | -0.104% | 409 | -1.339% | |
| 2026-05-08 | 25.43 | 25.43 | 25.43 | 25.43 | +0.065% | 641 | -1.441% | |
| 2026-05-07 | 25.36 | 25.41 | 25.36 | 25.41 | +0.189% | 455 | -1.377% | |
| 2026-05-06 | 25.44 | 25.44 | 25.36 | 25.36 | -0.071% | 1,217 | -1.191% | |
| 2026-05-05 | 25.37 | 25.41 | 25.37 | 25.38 | +0.118% | 1,820 | -1.261% | |
| 2026-05-04 | 25.40 | 25.40 | 25.35 | 25.35 | -0.039% | 832 | -1.144% | |
| 2026-05-01 | 25.36 | 25.36 | 25.36 | 25.36 | +0.158% | 236 | -1.183% | |
| 2026-04-30 | 25.33 | 25.44 | 25.31 | 25.32 | -0.628% | 3,683 | -1.027% | |
| 2026-04-29 | 25.40 | 25.48 | 25.40 | 25.48 | -0.039% | 580 | -1.648% | |
| 2026-04-28 | 25.44 | 25.49 | 25.44 | 25.49 | +0.039% | 800 | -1.687% | |
| 2026-04-27 | 25.48 | 25.48 | 25.48 | 25.48 | +0.354% | 116 | -1.648% | |
| 2026-04-22 | 25.49 | 25.49 | 25.39 | 25.39 | -0.039% | 1,090 | -1.300% | |
| 2026-04-21 | 25.32 | 25.49 | 25.27 | 25.40 | -0.314% | 9,509 | -1.339% | |
| 2026-04-20 | 25.48 | 25.49 | 25.48 | 25.48 | +0.433% | 642 | -1.648% | |
| 2026-04-17 | 25.37 | 25.37 | 25.37 | 25.37 | +0.243% | 969 | -1.222% | |
| 2026-04-16 | 25.31 | 25.31 | 25.30 | 25.31 | -0.360% | 5,954 | -0.982% | |
| 2026-04-15 | 25.25 | 25.40 | 25.24 | 25.40 | +0.435% | 880 | -1.339% | |
| 2026-04-14 | 25.30 | 25.30 | 25.27 | 25.29 | +0.080% | 2,437 | -0.909% | |
| 2026-04-13 | 25.35 | 25.35 | 25.26 | 25.27 | -0.020% | 9,054 | -0.831% | |
| 2026-04-10 | 25.32 | 25.32 | 25.20 | 25.27 | -0.296% | 3,086 | -0.851% | |
| 2026-04-09 | 25.35 | 25.35 | 25.35 | 25.35 | -0.584% | 2,452 | -1.144% | |
| 2026-04-08 | 25.35 | 25.50 | 25.35 | 25.50 | +0.429% | 2,256 | -1.722% | |
| 2026-04-07 | 25.35 | 25.39 | 25.35 | 25.39 | +0.028% | 910 | -1.300% | |
| 2026-04-02 | 25.31 | 25.49 | 25.31 | 25.38 | -0.607% | 1,959 | -1.273% | |
| 2026-04-01 | 25.13 | 25.54 | 25.13 | 25.54 | +0.149% | 4,064 | -1.872% | |
| 2026-03-31 | 25.30 | 25.60 | 25.25 | 25.50 | +0.394% | 8,966 | -1.725% | |
| 2026-03-30 | 25.27 | 25.50 | 25.26 | 25.40 | +0.395% | 9,615 | -1.339% | |
| 2026-03-27 | 25.45 | 25.45 | 25.26 | 25.30 | -0.589% | 8,839 | -0.949% | |
| 2026-03-26 | 25.35 | 25.45 | 25.35 | 25.45 | -0.157% | 5,943 | -1.532% | |
| 2026-03-25 | 25.49 | 25.49 | 25.49 | 25.49 | +0.354% | 232 | -1.687% | |
| 2026-03-24 | 25.33 | 25.54 | 25.30 | 25.40 | +0.594% | 20,052 | -1.339% | |
| 2026-03-23 | 25.23 | 25.33 | 25.21 | 25.25 | +0.000% | 4,854 | -0.752% | |
| 2026-03-20 | 25.23 | 25.26 | 25.23 | 25.25 | +0.079% | 7,340 | -0.752% | |
| 2026-03-19 | 25.15 | 25.25 | 25.15 | 25.23 | +0.278% | 9,960 | -0.673% | |
| 2026-03-18 | 25.27 | 25.29 | 25.13 | 25.16 | -0.357% | 6,654 | -0.397% | |
| 2026-03-17 | 25.26 | 25.26 | 25.25 | 25.25 | +0.159% | 2,781 | -0.753% | |
| 2026-03-16 | 25.21 | 25.26 | 25.21 | 25.21 | -0.158% | 1,619 | -0.595% | |
| 2026-03-13 | 25.29 | 25.29 | 25.23 | 25.25 | -1.828% | 10,973 | -0.752% | |
| 2026-03-12 | 25.72 | 25.74 | 25.69 | 25.72 | +0.039% | 6,424 | -2.566% | |
| 2026-03-11 | 25.79 | 25.79 | 25.71 | 25.71 | -0.310% | 2,900 | -2.528% | |
| 2026-03-10 | 25.70 | 25.79 | 25.65 | 25.79 | +0.351% | 9,969 | -2.831% | |
| 2026-03-09 | 25.67 | 25.70 | 25.65 | 25.70 | +0.034% | 4,667 | -2.490% | |
| 2026-03-06 | 25.70 | 25.70 | 25.55 | 25.69 | +0.043% | 7,693 | -2.457% | |
| 2026-03-05 | 25.68 | 25.69 | 25.68 | 25.68 | -0.772% | 1,996 | -2.415% | |
| 2026-03-04 | 25.79 | 25.88 | 25.79 | 25.88 | +0.857% | 1,087 | -3.168% | |
| 2026-03-03 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000% | 181 | -2.338% | |
| 2026-03-02 | 25.66 | 25.66 | 25.66 | 25.66 | -0.965% | 212 | -2.338% | |
| 2026-02-27 | 25.92 | 25.92 | 25.91 | 25.91 | +0.426% | 1,482 | -3.281% | |
| 2026-02-26 | 25.65 | 25.80 | 25.65 | 25.80 | -0.093% | 1,657 | -2.868% | |
| 2026-02-25 | 25.82 | 25.82 | 25.82 | 25.82 | +0.503% | 202 | -2.958% | |
| 2026-02-24 | 25.74 | 25.74 | 25.69 | 25.69 | -0.388% | 598 | -2.471% | |
| 2026-02-23 | 25.69 | 25.80 | 25.69 | 25.80 | +0.370% | 555 | -2.849% | |
| 2026-02-20 | 25.73 | 25.73 | 25.69 | 25.70 | +0.195% | 2,439 | -2.490% | |
| 2026-02-18 | 25.65 | 25.65 | 25.59 | 25.65 | -0.000% | 2,934 | -2.300% | |
| 2026-02-17 | 25.65 | 25.65 | 25.65 | 25.65 | +0.059% | 724 | -2.300% | |
| 2026-02-13 | 25.60 | 25.64 | 25.60 | 25.64 | +0.136% | 1,890 | -2.243% | |
| 2026-02-12 | 25.61 | 25.63 | 25.60 | 25.60 | -0.156% | 4,871 | -2.110% | |
| 2026-02-11 | 25.60 | 25.64 | 25.60 | 25.64 | +0.117% | 1,343 | -2.262% | |
| 2026-02-10 | 25.60 | 25.61 | 25.60 | 25.61 | -0.156% | 1,131 | -2.148% | |
| 2026-02-09 | 25.65 | 25.65 | 25.65 | 25.65 | -0.117% | 354 | -2.300% | |
| 2026-02-06 | 25.70 | 25.70 | 25.67 | 25.68 | +0.117% | 4,478 | -2.414% | |
| 2026-02-05 | 25.60 | 25.65 | 25.60 | 25.65 | +0.117% | 5,905 | -2.300% | |
| 2026-02-04 | 25.59 | 25.64 | 25.59 | 25.62 | +0.078% | 3,791 | -2.186% | |
| 2026-02-03 | 25.59 | 25.60 | 25.57 | 25.60 | +0.039% | 3,044 | -2.109% | |
| 2026-02-02 | 25.61 | 25.63 | 25.52 | 25.59 | +0.235% | 10,833 | -2.071% | |
| 2026-01-28 | 25.53 | 25.53 | 25.53 | 25.53 | +0.016% | 715 | -1.841% | |
| 2026-01-27 | 25.53 | 25.53 | 25.53 | 25.53 | -0.444% | 146 | -1.826% | |
| 2026-01-16 | 25.64 | 25.64 | 25.64 | 25.64 | 0.000% | 585 | -2.262% | |
| 2026-01-15 | 25.63 | 25.65 | 25.62 | 25.64 | +0.078% | 1,954 | -2.262% | |
| 2026-01-14 | 25.62 | 25.62 | 25.62 | 25.62 | +0.117% | 201 | -2.186% | |
| 2026-01-13 | 25.60 | 25.60 | 25.59 | 25.59 | +0.353% | 4,312 | -2.071% | |
| 2026-01-09 | 25.50 | 25.55 | 25.50 | 25.50 | 0.000% | 4,779 | -1.725% | |
| 2026-01-08 | 25.51 | 25.51 | 25.50 | 25.50 | -0.196% | 1,080 | -1.725% | |
| 2026-01-07 | 25.55 | 25.55 | 25.55 | 25.55 | +0.120% | 897 | -1.918% | |
| 2026-01-06 | 25.60 | 25.60 | 25.52 | 25.52 | -0.315% | 2,392 | -1.800% | |
| 2026-01-05 | 25.45 | 25.60 | 25.45 | 25.60 | 0.000% | 4,000 | -2.109% | |
| 2026-01-02 | 25.50 | 25.62 | 25.36 | 25.60 | +0.471% | 7,696 | -2.109% | |
| 2025-12-31 | 25.40 | 25.48 | 25.35 | 25.48 | +0.315% | 6,283 | -1.648% | |
| 2025-12-30 | 25.39 | 25.41 | 25.35 | 25.40 | +0.276% | 3,263 | -1.339% | |
| 2025-12-29 | 25.33 | 25.45 | 25.32 | 25.33 | -0.039% | 7,858 | -1.066% | |
| 2025-12-26 | 25.34 | 25.34 | 25.34 | 25.34 | -0.549% | 127 | -1.105% | |
| 2025-12-24 | 25.48 | 25.48 | 25.48 | 25.48 | +0.513% | 634 | -1.648% | |
| 2025-12-23 | 25.39 | 25.43 | 25.32 | 25.35 | -0.118% | 5,625 | -1.144% | |
| 2025-12-22 | 25.35 | 25.41 | 25.32 | 25.38 | +0.356% | 4,332 | -1.261% | |
| 2025-12-19 | 25.44 | 25.44 | 25.29 | 25.29 | -0.201% | 4,393 | -0.909% | |
| 2025-12-18 | 25.48 | 25.48 | 25.31 | 25.34 | -0.075% | 9,003 | -1.109% | |
| 2025-12-17 | 25.36 | 25.42 | 25.29 | 25.36 | +0.156% | 7,292 | -1.183% | |
| 2025-12-16 | 25.34 | 25.34 | 25.32 | 25.32 | +0.081% | 1,140 | -1.029% | |
| 2025-12-15 | 25.38 | 25.38 | 25.26 | 25.30 | -2.090% | 6,040 | -0.949% | |
| 2025-12-12 | 25.73 | 25.84 | 25.72 | 25.84 | +0.233% | 2,276 | -3.019% | |
| 2025-12-10 | 25.75 | 25.78 | 25.71 | 25.78 | +0.117% | 2,058 | -2.793% | |
| 2025-12-09 | 25.75 | 25.78 | 25.71 | 25.75 | -0.232% | 4,985 | -2.680% | |
| 2025-12-08 | 25.75 | 25.81 | 25.71 | 25.81 | +0.311% | 7,490 | -2.905% | |
| 2025-12-04 | 25.73 | 25.73 | 25.73 | 25.73 | 0.000% | 314 | -2.604% | |
| 2025-12-03 | 25.68 | 25.73 | 25.68 | 25.73 | +0.234% | 2,206 | -2.604% | |
| 2025-12-02 | 25.66 | 25.73 | 25.66 | 25.67 | -0.047% | 2,726 | -2.376% | |
| 2025-12-01 | 25.66 | 25.68 | 25.66 | 25.68 | -0.070% | 422 | -2.422% | |
| 2025-11-26 | 25.65 | 25.70 | 25.65 | 25.70 | +0.234% | 464 | -2.490% | |
| 2025-11-25 | 25.65 | 25.65 | 25.64 | 25.64 | +0.118% | 2,467 | -2.262% | |
| 2025-11-24 | 25.65 | 25.70 | 25.60 | 25.61 | -0.156% | 1,665 | -2.148% | |
| 2025-11-21 | 25.65 | 25.66 | 25.65 | 25.65 | 0.000% | 1,543 | -2.300% | |
| 2025-11-20 | 25.61 | 25.70 | 25.61 | 25.65 | +0.039% | 2,585 | -2.300% | |
| 2025-11-19 | 25.64 | 25.64 | 25.64 | 25.64 | -0.349% | 1,500 | -2.262% | |
| 2025-11-18 | 25.66 | 25.73 | 25.66 | 25.73 | +0.507% | 534 | -2.604% | |
| 2025-11-17 | 25.72 | 25.72 | 25.60 | 25.60 | +0.062% | 441 | -2.109% | |
| 2025-11-14 | 25.55 | 25.64 | 25.55 | 25.58 | -0.194% | 612 | -2.049% | |
| 2025-11-13 | 25.63 | 25.63 | 25.63 | 25.63 | -0.335% | 617 | -2.239% | |
| 2025-11-12 | 25.68 | 25.74 | 25.65 | 25.72 | +0.469% | 3,351 | -2.566% | |
| 2025-11-11 | 25.56 | 25.60 | 25.56 | 25.60 | +0.079% | 1,186 | -2.109% | |
| 2025-11-10 | 25.58 | 25.58 | 25.58 | 25.58 | +0.215% | 1,435 | -2.032% | |
| 2025-11-07 | 25.58 | 25.58 | 25.52 | 25.52 | +0.039% | 1,235 | -1.822% | |
| 2025-11-06 | 25.42 | 25.52 | 25.42 | 25.52 | -0.254% | 931 | -1.783% | |
| 2025-11-05 | 25.56 | 25.58 | 25.56 | 25.58 | +0.018% | 703 | -2.032% | |
| 2025-11-04 | 25.51 | 25.58 | 25.45 | 25.58 | +0.257% | 2,236 | -2.015% | |
| 2025-11-03 | 25.51 | 25.51 | 25.51 | 25.51 | +0.022% | 499 | -1.764% | |
| 2025-10-31 | 25.47 | 25.51 | 25.45 | 25.50 | +0.174% | 2,225 | -1.742% | |
| 2025-10-30 | 25.45 | 25.47 | 25.45 | 25.46 | -0.391% | 1,200 | -1.571% | |
| 2025-10-29 | 25.50 | 25.56 | 25.50 | 25.56 | +0.235% | 1,189 | -1.956% | |
| 2025-10-28 | 25.51 | 25.51 | 25.50 | 25.50 | +0.196% | 567 | -1.725% | |
| 2025-10-27 | 25.46 | 25.47 | 25.45 | 25.45 | -0.374% | 844 | -1.532% | |
| 2025-10-24 | 25.53 | 25.57 | 25.53 | 25.55 | +0.061% | 659 | -1.901% | |
| 2025-10-21 | 25.53 | 25.53 | 25.53 | 25.53 | +0.196% | 228 | -1.841% | |
| 2025-10-20 | 25.48 | 25.52 | 25.46 | 25.48 | +0.059% | 2,262 | -1.648% | |
| 2025-10-17 | 25.46 | 25.46 | 25.46 | 25.46 | -0.137% | 295 | -1.590% | |
| 2025-10-16 | 25.50 | 25.50 | 25.50 | 25.50 | -0.000% | 536 | -1.725% | |
| 2025-10-15 | 25.59 | 25.60 | 25.50 | 25.50 | -0.623% | 3,072 | -1.726% | |
| 2025-10-14 | 25.41 | 25.83 | 25.41 | 25.66 | +1.103% | 4,318 | -2.338% | |
| 2025-10-13 | 25.25 | 25.42 | 25.25 | 25.38 | +0.079% | 6,613 | -1.261% | |
| 2025-10-10 | 25.34 | 25.44 | 25.30 | 25.36 | -0.393% | 5,972 | -1.183% | |
| 2025-10-09 | 25.45 | 25.46 | 25.42 | 25.46 | +0.118% | 4,729 | -1.571% | |
| 2025-10-08 | 25.43 | 25.43 | 25.43 | 25.43 | +0.020% | 1,290 | -1.455% | |
| 2025-10-07 | 25.41 | 25.43 | 25.41 | 25.43 | -0.020% | 504 | -1.436% | |
| 2025-10-06 | 25.45 | 25.46 | 25.43 | 25.43 | -0.078% | 2,464 | -1.455% | |
| 2025-10-03 | 25.45 | 25.45 | 25.45 | 25.45 | +0.236% | 631 | -1.532% | |
| 2025-10-02 | 25.35 | 25.39 | 25.35 | 25.39 | +0.000% | 480 | -1.300% | |
| 2025-10-01 | 25.39 | 25.39 | 25.39 | 25.39 | +0.078% | 397 | -1.299% | |
| 2025-09-30 | 25.35 | 25.37 | 25.21 | 25.37 | +0.039% | 9,788 | -1.222% | |
| 2025-09-29 | 25.28 | 25.36 | 25.28 | 25.36 | +0.352% | 862 | -1.183% | |
| 2025-09-26 | 25.40 | 25.40 | 25.22 | 25.27 | -0.586% | 6,974 | -0.835% | |
| 2025-09-25 | 25.42 | 25.42 | 25.42 | 25.42 | -0.118% | 412 | -1.416% | |
| 2025-09-24 | 25.45 | 25.50 | 25.35 | 25.45 | +0.079% | 9,296 | -1.532% | |
| 2025-09-23 | 25.40 | 25.43 | 25.40 | 25.43 | +0.118% | 598 | -1.455% | |
| 2025-09-22 | 25.32 | 25.41 | 25.32 | 25.40 | -0.897% | 3,310 | -1.339% | |
| 2025-09-19 | 25.45 | 25.63 | 25.45 | 25.63 | +0.530% | 1,404 | -2.224% | |
| 2025-09-18 | 25.50 | 25.50 | 25.46 | 25.50 | +0.374% | 902 | -1.706% | |
| 2025-09-17 | 25.26 | 25.46 | 25.26 | 25.40 | 0.000% | 18,692 | -1.339% | |
| 2025-09-16 | 25.40 | 25.40 | 25.39 | 25.40 | 0.000% | 8,397 | -1.339% | |
| 2025-09-15 | 25.28 | 25.54 | 25.22 | 25.40 | -1.741% | 31,256 | -1.339% | |
| 2025-09-12 | 25.85 | 25.87 | 25.78 | 25.85 | 0.000% | 1,098 | -3.056% | |
| 2025-09-11 | 25.83 | 25.85 | 25.83 | 25.85 | +0.077% | 3,084 | -3.056% | |
| 2025-09-10 | 25.80 | 25.85 | 25.80 | 25.83 | +0.116% | 8,496 | -2.981% | |
| 2025-09-09 | 25.80 | 25.80 | 25.80 | 25.80 | +0.194% | 1,444 | -2.868% | |
| 2025-09-08 | 25.60 | 25.75 | 25.60 | 25.75 | +0.389% | 3,442 | -2.680% | |
| 2025-09-05 | 25.65 | 25.70 | 25.65 | 25.65 | -0.291% | 1,020 | -2.301% | |
| 2025-09-04 | 25.70 | 25.73 | 25.70 | 25.73 | +0.093% | 418 | -2.585% | |
| 2025-09-03 | 25.65 | 25.70 | 25.65 | 25.70 | +0.004% | 655 | -2.494% | |
| 2025-09-02 | 25.65 | 25.71 | 25.65 | 25.70 | -0.310% | 1,024 | -2.490% | |
| 2025-08-29 | 25.73 | 25.78 | 25.72 | 25.78 | +0.507% | 1,010 | -2.793% | |
| 2025-08-28 | 25.75 | 25.75 | 25.65 | 25.65 | -0.581% | 7,778 | -2.300% | |
| 2025-08-27 | 25.65 | 25.80 | 25.65 | 25.80 | +0.145% | 6,594 | -2.868% | |
| 2025-08-26 | 25.70 | 25.76 | 25.70 | 25.76 | +0.033% | 5,131 | -2.727% | |
| 2025-08-25 | 25.65 | 25.75 | 25.65 | 25.75 | -0.295% | 331 | -2.694% | |
| 2025-08-21 | 25.83 | 25.83 | 25.83 | 25.83 | -0.077% | 395 | -2.981% | |
| 2025-08-20 | 25.85 | 25.85 | 25.85 | 25.85 | -0.039% | 152 | -3.056% | |
| 2025-08-19 | 25.77 | 25.86 | 25.77 | 25.86 | +0.350% | 1,415 | -3.094% | |
| 2025-08-18 | 25.82 | 25.82 | 25.77 | 25.77 | -0.310% | 2,497 | -2.755% | |
| 2025-08-15 | 25.85 | 25.85 | 25.73 | 25.85 | +0.116% | 6,566 | -3.056% | |
| 2025-08-14 | 25.85 | 25.85 | 25.82 | 25.82 | +0.155% | 5,360 | -2.943% | |
| 2025-08-13 | 25.55 | 25.80 | 25.55 | 25.78 | +0.175% | 2,916 | -2.793% | |
| 2025-08-12 | 25.74 | 25.77 | 25.73 | 25.73 | -0.058% | 1,227 | -2.623% | |
| 2025-08-11 | 25.75 | 25.75 | 25.75 | 25.75 | +0.195% | 413 | -2.680% | |
| 2025-08-08 | 25.54 | 25.70 | 25.54 | 25.70 | +0.234% | 740 | -2.490% | |
| 2025-08-07 | 25.57 | 25.64 | 25.57 | 25.64 | +0.274% | 821 | -2.262% | |
| 2025-08-06 | 25.65 | 25.65 | 25.54 | 25.57 | -0.312% | 13,310 | -1.995% | |
| 2025-08-05 | 25.68 | 25.68 | 25.65 | 25.65 | +0.001% | 1,786 | -2.300% | |
| 2025-08-04 | 25.59 | 25.71 | 25.59 | 25.65 | +0.587% | 4,519 | -2.299% | |
| 2025-08-01 | 25.50 | 25.50 | 25.50 | 25.50 | +0.117% | 428 | -1.725% | |
| 2025-07-31 | 25.52 | 25.55 | 25.47 | 25.47 | -0.078% | 5,326 | -1.610% | |
| 2025-07-30 | 25.50 | 25.50 | 25.49 | 25.49 | +0.039% | 860 | -1.687% | |
| 2025-07-29 | 25.55 | 25.55 | 25.48 | 25.48 | -0.332% | 1,211 | -1.648% | |
| 2025-07-28 | 25.57 | 25.57 | 25.57 | 25.57 | -0.331% | 1,121 | -1.975% | |
| 2025-07-25 | 25.52 | 25.65 | 25.52 | 25.65 | +0.039% | 769 | -2.300% | |
| 2025-07-24 | 25.64 | 25.64 | 25.55 | 25.64 | -0.195% | 1,341 | -2.262% | |
| 2025-07-23 | 25.69 | 25.69 | 25.69 | 25.69 | +0.225% | 209 | -2.452% | |
| 2025-07-22 | 25.63 | 25.63 | 25.63 | 25.63 | +0.865% | 287 | -2.232% | |
| 2025-07-21 | 25.67 | 25.67 | 25.41 | 25.41 | -0.275% | 339 | -1.387% | |
| 2025-07-17 | 25.70 | 25.70 | 25.46 | 25.48 | -0.846% | 982 | -1.658% | |
| 2025-07-15 | 25.50 | 25.70 | 25.50 | 25.70 | +0.784% | 1,681 | -2.490% | |
| 2025-07-14 | 25.49 | 25.50 | 25.43 | 25.50 | 0.000% | 5,502 | -1.725% | |
| 2025-07-11 | 25.40 | 25.50 | 25.40 | 25.50 | 0.000% | 6,141 | -1.725% | |
| 2025-07-09 | 25.50 | 25.50 | 25.43 | 25.50 | 0.000% | 1,379 | -1.725% | |
| 2025-07-08 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 2,489 | -1.725% | |
| 2025-07-07 | 25.50 | 25.50 | 25.50 | 25.50 | +0.428% | 705 | -1.725% | |
| 2025-07-02 | 25.49 | 25.49 | 25.27 | 25.39 | -0.309% | 1,355 | -1.304% | |
| 2025-07-01 | 25.45 | 25.47 | 25.21 | 25.47 | -0.118% | 2,874 | -1.610% | |
| 2025-06-30 | 25.45 | 25.50 | 25.45 | 25.50 | 0.000% | 838 | -1.725% | |
| 2025-06-27 | 25.34 | 25.50 | 25.34 | 25.50 | 0.000% | 2,009 | -1.725% | |
| 2025-06-26 | 25.50 | 25.50 | 25.31 | 25.50 | +0.315% | 728 | -1.725% | |
| 2025-06-25 | 25.36 | 25.55 | 25.36 | 25.42 | -0.020% | 7,347 | -1.416% | |
| 2025-06-24 | 25.31 | 25.45 | 25.31 | 25.43 | +0.415% | 8,617 | -1.436% | |
| 2025-06-23 | 25.30 | 25.32 | 25.30 | 25.32 | +0.119% | 2,013 | -1.027% | |
| 2025-06-20 | 25.29 | 25.29 | 25.28 | 25.29 | +0.044% | 1,828 | -0.909% | |
| 2025-06-18 | 25.24 | 25.28 | 25.24 | 25.28 | +0.114% | 1,030 | -0.866% | |
| 2025-06-17 | 25.21 | 25.31 | 25.21 | 25.25 | -0.079% | 2,203 | -0.752% | |
| 2025-06-16 | 25.24 | 25.27 | 25.21 | 25.27 | -0.020% | 11,179 | -0.831% | |
| 2025-06-13 | 25.21 | 25.35 | 25.21 | 25.27 | -1.404% | 10,174 | -0.851% | |
| 2025-06-12 | 25.58 | 25.74 | 25.58 | 25.64 | +0.293% | 1,628 | -2.243% | |
| 2025-06-11 | 25.56 | 25.56 | 25.56 | 25.56 | -0.265% | 277 | -1.956% | |
| 2025-06-10 | 25.67 | 25.69 | 25.63 | 25.63 | +0.012% | 1,142 | -2.216% | |
| 2025-06-09 | 25.52 | 25.69 | 25.52 | 25.63 | +0.451% | 1,381 | -2.205% | |
| 2025-06-06 | 25.58 | 25.58 | 25.51 | 25.51 | -0.039% | 634 | -1.764% | |
| 2025-06-04 | 25.51 | 25.52 | 25.49 | 25.52 | -0.039% | 1,614 | -1.803% | |
| 2025-06-03 | 25.50 | 25.53 | 25.50 | 25.53 | -0.156% | 1,041 | -1.841% | |
| 2025-06-02 | 25.57 | 25.57 | 25.51 | 25.57 | -0.039% | 403 | -1.995% | |
| 2025-05-30 | 25.58 | 25.58 | 25.58 | 25.58 | +0.117% | 398 | -2.033% | |
| 2025-05-29 | 25.58 | 25.58 | 25.55 | 25.55 | -0.039% | 1,176 | -1.918% | |
| 2025-05-27 | 25.46 | 25.56 | 25.45 | 25.56 | +0.157% | 24,531 | -1.956% | |
| 2025-05-23 | 25.49 | 25.52 | 25.45 | 25.52 | 0.000% | 1,828 | -1.803% | |
| 2025-05-22 | 25.45 | 25.56 | 25.45 | 25.52 | +0.190% | 1,616 | -1.803% | |
| 2025-05-21 | 25.51 | 25.57 | 25.45 | 25.47 | -0.424% | 1,179 | -1.616% | |
| 2025-05-20 | 25.45 | 25.58 | 25.45 | 25.58 | +0.432% | 1,977 | -2.033% | |
| 2025-05-19 | 25.56 | 25.58 | 25.46 | 25.47 | +0.079% | 1,799 | -1.610% | |
| 2025-05-16 | 25.32 | 25.45 | 25.30 | 25.45 | -0.196% | 2,677 | -1.532% | |
| 2025-05-15 | 25.50 | 25.50 | 25.50 | 25.50 | +0.020% | 543 | -1.725% | |
| 2025-05-13 | 25.45 | 25.50 | 25.45 | 25.50 | -0.085% | 712 | -1.706% | |
| 2025-05-12 | 25.49 | 25.52 | 25.49 | 25.52 | +0.262% | 1,253 | -1.789% | |
| 2025-05-09 | 25.50 | 25.50 | 25.45 | 25.45 | -0.118% | 1,553 | -1.532% | |
| 2025-05-08 | 25.45 | 25.48 | 25.45 | 25.48 | -0.040% | 1,745 | -1.648% | |
| 2025-05-06 | 25.45 | 25.51 | 25.45 | 25.49 | +0.275% | 1,503 | -1.687% | |
| 2025-05-05 | 25.43 | 25.45 | 25.40 | 25.42 | +0.079% | 4,185 | -1.417% | |
| 2025-05-02 | 25.40 | 25.40 | 25.40 | 25.40 | +0.381% | 256 | -1.339% | |
| 2025-05-01 | 25.30 | 25.31 | 25.29 | 25.30 | -0.479% | 1,972 | -0.963% | |
| 2025-04-30 | 25.42 | 25.44 | 25.42 | 25.43 | +0.021% | 982 | -1.437% | |
| 2025-04-29 | 25.34 | 25.44 | 25.26 | 25.42 | +0.316% | 1,620 | -1.416% | |
| 2025-04-28 | 25.35 | 25.35 | 25.34 | 25.34 | -0.153% | 411 | -1.105% | |
| 2025-04-25 | 25.39 | 25.40 | 25.27 | 25.38 | -0.083% | 3,828 | -1.256% | |
| 2025-04-24 | 25.45 | 25.45 | 25.21 | 25.40 | -0.196% | 4,451 | -1.339% | |
| 2025-04-23 | 25.25 | 25.48 | 25.25 | 25.45 | +0.752% | 2,146 | -1.532% | |
| 2025-04-21 | 25.26 | 25.26 | 25.26 | 25.26 | +0.040% | 367 | -0.792% | |
| 2025-04-17 | 25.25 | 25.25 | 25.18 | 25.25 | +0.259% | 677 | -0.752% | |
| 2025-04-16 | 25.21 | 25.25 | 25.10 | 25.18 | -0.180% | 7,256 | -0.495% | |
| 2025-04-15 | 25.05 | 25.23 | 25.05 | 25.23 | +0.358% | 2,872 | -0.674% | |
| 2025-04-14 | 25.00 | 25.14 | 24.95 | 25.14 | +0.459% | 4,576 | -0.318% | |
| 2025-04-11 | 24.98 | 25.23 | 24.75 | 25.02 | -0.299% | 7,788 | +0.140% | |
| 2025-04-10 | 25.09 | 25.10 | 25.06 | 25.10 | +0.116% | 6,142 | -0.159% | |
| 2025-04-09 | 24.91 | 25.10 | 24.86 | 25.07 | +0.646% | 9,773 | -0.044% | |
| 2025-04-08 | 25.00 | 25.09 | 24.85 | 24.91 | +0.444% | 12,874 | +0.602% | |
| 2025-04-07 | 24.75 | 24.80 | 24.60 | 24.80 | +0.141% | 16,540 | +1.049% | |
| 2025-04-04 | 24.96 | 24.96 | 24.73 | 24.77 | -0.821% | 8,707 | +1.191% | |
| 2025-04-03 | 24.96 | 25.02 | 24.96 | 24.97 | -0.120% | 17,721 | +0.360% | |
| 2025-04-02 | 25.06 | 25.06 | 25.00 | 25.00 | +0.080% | 382 | +0.240% | |
| 2025-04-01 | 25.06 | 25.10 | 24.98 | 24.98 | +0.120% | 6,764 | +0.320% | |
| 2025-03-31 | 24.95 | 24.95 | 24.95 | 24.95 | +0.000% | 1,741 | +0.440% | |
| 2025-03-28 | 24.95 | 25.02 | 24.90 | 24.95 | +0.281% | 3,539 | +0.441% | |
| 2025-03-27 | 25.04 | 25.09 | 24.88 | 24.88 | -0.678% | 19,332 | +0.723% | |
| 2025-03-26 | 25.05 | 25.09 | 24.98 | 25.05 | +0.040% | 12,739 | +0.040% | |
| 2025-03-25 | 25.03 | 25.05 | 25.02 | 25.04 | +0.180% | 3,493 | +0.080% | |
| 2025-03-24 | 25.02 | 25.03 | 25.00 | 25.00 | -0.140% | 8,223 | +0.260% | |
| 2025-03-21 | 25.03 | 25.03 | 25.01 | 25.03 | -0.040% | 8,802 | +0.120% | |
| 2025-03-20 | 24.95 | 25.04 | 24.95 | 25.04 | +0.160% | 8,627 | +0.080% | |
| 2025-03-19 | 24.92 | 25.01 | 24.92 | 25.00 | +0.241% | 7,927 | +0.240% | |
| 2025-03-18 | 24.90 | 24.95 | 24.90 | 24.94 | +0.281% | 19,899 | +0.481% | |
| 2025-03-17 | 24.80 | 24.96 | 24.80 | 24.87 | +0.362% | 20,373 | +0.764% | |
| 2025-03-14 | 24.71 | 24.80 | 24.68 | 24.78 | -1.547% | 15,606 | +1.128% | Div $0.563 |
| 2025-03-13 | 25.14 | 25.18 | 25.08 | 25.17 | -0.238% | 25,891 | -0.437% | |
| 2025-03-12 | 25.09 | 25.23 | 25.09 | 25.23 | +0.564% | 6,270 | -0.674% | |
| 2025-03-11 | 25.09 | 25.10 | 25.05 | 25.09 | -0.006% | 7,305 | -0.113% | |
| 2025-03-10 | 25.25 | 25.25 | 25.05 | 25.09 | +0.040% | 25,265 | -0.120% | |
| 2025-03-07 | 25.05 | 25.13 | 25.05 | 25.08 | -0.080% | 10,724 | -0.080% | |
| 2025-03-06 | 25.09 | 25.10 | 25.09 | 25.10 | +0.041% | 2,171 | -0.159% | |
| 2025-03-05 | 25.15 | 25.16 | 25.07 | 25.09 | -0.101% | 8,854 | -0.118% | |
| 2025-03-04 | 25.10 | 25.14 | 24.98 | 25.11 | +0.060% | 8,005 | -0.219% | |
| 2025-03-03 | 25.10 | 25.13 | 25.09 | 25.10 | +0.040% | 7,715 | -0.159% | |
| 2025-02-28 | 25.08 | 25.09 | 25.07 | 25.09 | +0.040% | 6,858 | -0.120% | |
| 2025-02-27 | 25.19 | 25.19 | 25.00 | 25.08 | -0.040% | 20,041 | -0.080% | |
| 2025-02-26 | 25.10 | 25.12 | 25.09 | 25.09 | -0.040% | 10,574 | -0.120% | |
| 2025-02-25 | 25.10 | 25.13 | 25.08 | 25.10 | 0.000% | 11,128 | -0.159% |