WHFCL
WhiteHorse Finance, Inc. 7.875% Notes due 2028
stockNASDAQ
Market OpenOct 2, 2026 3:51:35 PM EDT
25.02USD+0.040%(+0.01)387
WHFCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.07 | 25.07 | 25.01 | 25.01 | -0.279% | 3,693 | 0.000% | |
| 2026-10-01 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 719 | -0.279% | |
| 2026-09-30 | 25.08 | 25.09 | 25.07 | 25.07 | +0.040% | 2,210 | -0.239% | |
| 2026-09-29 | 25.05 | 25.07 | 25.05 | 25.06 | +0.080% | 1,492 | -0.200% | |
| 2026-09-28 | 25.06 | 25.08 | 25.03 | 25.04 | -0.159% | 4,133 | -0.120% | |
| 2026-09-25 | 25.07 | 25.08 | 25.05 | 25.08 | +0.160% | 5,692 | -0.279% | |
| 2026-09-24 | 25.03 | 25.05 | 25.01 | 25.04 | -0.159% | 5,066 | -0.120% | |
| 2026-09-23 | 25.08 | 25.08 | 25.05 | 25.08 | +0.000% | 3,395 | -0.279% | |
| 2026-09-22 | 25.08 | 25.08 | 25.06 | 25.08 | +0.004% | 3,695 | -0.279% | |
| 2026-09-21 | 25.07 | 25.08 | 25.07 | 25.08 | -0.084% | 3,053 | -0.275% | |
| 2026-09-18 | 25.15 | 25.15 | 25.08 | 25.10 | +0.085% | 2,369 | -0.359% | |
| 2026-09-17 | 25.10 | 25.10 | 25.08 | 25.08 | -0.085% | 5,511 | -0.274% | |
| 2026-09-16 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 466 | -0.359% | |
| 2026-09-15 | 25.10 | 25.10 | 25.08 | 25.10 | 0.000% | 3,785 | -0.359% | |
| 2026-09-14 | 25.08 | 25.10 | 25.08 | 25.10 | +0.040% | 2,780 | -0.359% | |
| 2026-09-11 | 25.09 | 25.09 | 25.07 | 25.09 | 0.000% | 970 | -0.319% | |
| 2026-09-10 | 25.10 | 25.10 | 25.08 | 25.09 | -0.119% | 7,147 | -0.319% | |
| 2026-09-09 | 25.10 | 25.12 | 25.07 | 25.12 | +0.155% | 7,967 | -0.438% | |
| 2026-09-08 | 25.10 | 25.11 | 25.08 | 25.08 | -0.076% | 7,991 | -0.283% | |
| 2026-09-04 | 25.09 | 25.10 | 25.05 | 25.10 | +0.100% | 11,020 | -0.359% | |
| 2026-09-03 | 25.08 | 25.10 | 25.07 | 25.07 | +0.100% | 3,687 | -0.259% | |
| 2026-09-02 | 25.04 | 25.08 | 25.04 | 25.05 | +0.080% | 4,247 | -0.160% | |
| 2026-09-01 | 25.05 | 25.08 | 24.97 | 25.03 | -1.650% | 13,538 | -0.080% | |
| 2026-08-31 | 25.44 | 25.45 | 25.43 | 25.45 | +0.079% | 10,045 | -1.729% | |
| 2026-08-28 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 353 | -1.652% | |
| 2026-08-27 | 25.41 | 25.43 | 25.40 | 25.43 | +0.079% | 8,191 | -1.652% | |
| 2026-08-26 | 25.41 | 25.43 | 25.40 | 25.41 | 0.000% | 7,317 | -1.574% | |
| 2026-08-25 | 25.35 | 25.44 | 25.34 | 25.41 | +0.237% | 22,087 | -1.574% | |
| 2026-08-24 | 25.35 | 25.35 | 25.30 | 25.35 | +0.039% | 16,730 | -1.341% | |
| 2026-08-21 | 25.33 | 25.35 | 25.33 | 25.34 | -0.039% | 3,299 | -1.302% | |
| 2026-08-20 | 25.32 | 25.35 | 25.32 | 25.35 | +0.079% | 1,816 | -1.341% | |
| 2026-08-19 | 25.34 | 25.35 | 25.32 | 25.33 | 0.000% | 5,934 | -1.263% | |
| 2026-08-18 | 25.33 | 25.35 | 25.33 | 25.33 | -0.040% | 10,294 | -1.263% | |
| 2026-08-17 | 25.35 | 25.35 | 25.33 | 25.34 | +0.060% | 5,762 | -1.303% | |
| 2026-08-14 | 25.35 | 25.35 | 25.32 | 25.32 | -0.295% | 5,246 | -1.244% | |
| 2026-08-13 | 25.39 | 25.40 | 25.34 | 25.40 | +0.039% | 1,546 | -1.535% | |
| 2026-08-12 | 25.39 | 25.39 | 25.39 | 25.39 | +0.197% | 848 | -1.497% | |
| 2026-08-11 | 25.34 | 25.34 | 25.34 | 25.34 | -0.020% | 724 | -1.302% | |
| 2026-08-10 | 25.34 | 25.34 | 25.34 | 25.34 | +0.257% | 458 | -1.322% | |
| 2026-08-07 | 25.29 | 25.40 | 25.28 | 25.28 | -0.472% | 12,901 | -1.068% | |
| 2026-08-05 | 25.40 | 25.40 | 25.37 | 25.40 | +0.049% | 1,681 | -1.535% | |
| 2026-08-04 | 25.38 | 25.40 | 25.38 | 25.39 | +0.346% | 2,296 | -1.487% | |
| 2026-08-03 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 814 | -1.146% | |
| 2026-07-31 | 25.35 | 25.38 | 25.30 | 25.30 | -0.394% | 433 | -1.146% | |
| 2026-07-29 | 25.48 | 25.48 | 25.40 | 25.40 | +0.118% | 1,416 | -1.535% | |
| 2026-07-27 | 25.36 | 25.37 | 25.30 | 25.37 | 0.000% | 3,658 | -1.419% | |
| 2026-07-23 | 25.42 | 25.42 | 25.37 | 25.37 | -0.020% | 430 | -1.419% | |
| 2026-07-22 | 25.36 | 25.40 | 25.36 | 25.38 | +0.071% | 360 | -1.438% | |
| 2026-07-20 | 25.46 | 25.46 | 25.36 | 25.36 | +0.067% | 607 | -1.368% | |
| 2026-07-17 | 25.38 | 25.40 | 25.29 | 25.34 | +0.396% | 3,004 | -1.302% | |
| 2026-07-16 | 25.39 | 25.39 | 25.24 | 25.24 | -0.237% | 2,400 | -0.911% | |
| 2026-07-15 | 25.31 | 25.31 | 25.30 | 25.30 | -0.004% | 1,987 | -1.146% | |
| 2026-07-14 | 25.34 | 25.34 | 25.30 | 25.30 | -0.624% | 1,870 | -1.151% | |
| 2026-07-13 | 25.46 | 25.46 | 25.46 | 25.46 | 0.000% | 488 | -1.767% | |
| 2026-07-10 | 25.46 | 25.46 | 25.46 | 25.46 | +0.632% | 278 | -1.767% | |
| 2026-07-09 | 25.35 | 25.35 | 25.28 | 25.30 | -0.197% | 1,864 | -1.146% | |
| 2026-07-08 | 25.30 | 25.35 | 25.30 | 25.35 | 0.000% | 900 | -1.341% | |
| 2026-07-07 | 25.47 | 25.47 | 25.35 | 25.35 | -0.008% | 1,029 | -1.341% | |
| 2026-07-06 | 25.30 | 25.35 | 25.30 | 25.35 | +0.206% | 624 | -1.349% | |
| 2026-07-02 | 25.25 | 25.30 | 25.25 | 25.30 | +0.277% | 364 | -1.146% | |
| 2026-07-01 | 25.23 | 25.23 | 25.23 | 25.23 | -0.198% | 105 | -0.872% | |
| 2026-06-30 | 25.41 | 25.41 | 25.23 | 25.28 | +0.040% | 1,923 | -1.068% | |
| 2026-06-25 | 25.27 | 25.27 | 25.27 | 25.27 | +0.079% | 113 | -1.029% | |
| 2026-06-24 | 25.26 | 25.36 | 25.25 | 25.25 | -0.059% | 1,149 | -0.950% | |
| 2026-06-23 | 25.25 | 25.27 | 25.23 | 25.27 | -0.138% | 7,771 | -1.009% | |
| 2026-06-22 | 25.30 | 25.30 | 25.24 | 25.30 | +0.040% | 1,238 | -1.146% | |
| 2026-06-18 | 25.31 | 25.32 | 25.29 | 25.29 | -0.276% | 2,224 | -1.107% | |
| 2026-06-16 | 25.36 | 25.36 | 25.36 | 25.36 | -0.353% | 673 | -1.381% | |
| 2026-06-15 | 25.45 | 25.48 | 25.45 | 25.45 | +0.197% | 2,860 | -1.729% | |
| 2026-06-12 | 25.40 | 25.45 | 25.40 | 25.40 | +0.395% | 3,294 | -1.535% | |
| 2026-06-11 | 25.30 | 25.30 | 25.30 | 25.30 | -0.197% | 164 | -1.146% | |
| 2026-06-10 | 25.35 | 25.40 | 25.30 | 25.35 | +0.079% | 2,812 | -1.341% | |
| 2026-06-09 | 25.33 | 25.41 | 25.33 | 25.33 | +0.119% | 1,077 | -1.264% | |
| 2026-06-05 | 25.30 | 25.30 | 25.30 | 25.30 | -0.784% | 307 | -1.146% | |
| 2026-06-03 | 25.24 | 25.50 | 25.24 | 25.50 | +1.041% | 1,070 | -1.922% | |
| 2026-06-02 | 25.24 | 25.24 | 25.18 | 25.24 | +0.029% | 4,726 | -0.901% | |
| 2026-06-01 | 25.28 | 25.28 | 25.11 | 25.23 | -1.522% | 6,306 | -0.872% | |
| 2026-05-29 | 25.62 | 25.62 | 25.62 | 25.62 | +0.274% | 278 | -2.381% | |
| 2026-05-27 | 25.55 | 25.55 | 25.55 | 25.55 | -0.195% | 322 | -2.114% | |
| 2026-05-26 | 25.46 | 25.60 | 25.46 | 25.60 | +0.550% | 1,656 | -2.305% | |
| 2026-05-22 | 25.51 | 25.61 | 25.46 | 25.46 | +0.118% | 2,781 | -1.767% | |
| 2026-05-21 | 25.49 | 25.49 | 25.43 | 25.43 | -0.275% | 577 | -1.652% | |
| 2026-05-20 | 25.43 | 25.57 | 25.42 | 25.50 | -0.430% | 2,289 | -1.922% | |
| 2026-05-15 | 25.61 | 25.61 | 25.61 | 25.61 | +0.372% | 351 | -2.343% | |
| 2026-05-14 | 25.47 | 25.52 | 25.42 | 25.52 | +0.374% | 2,925 | -1.979% | |
| 2026-05-13 | 25.41 | 25.42 | 25.41 | 25.42 | -0.235% | 2,736 | -1.613% | |
| 2026-05-12 | 25.39 | 25.48 | 25.39 | 25.48 | +0.079% | 4,032 | -1.845% | |
| 2026-05-11 | 25.60 | 25.62 | 25.46 | 25.46 | -0.039% | 1,621 | -1.767% | |
| 2026-05-08 | 25.62 | 25.62 | 25.45 | 25.47 | -0.255% | 4,125 | -1.806% | |
| 2026-05-07 | 25.45 | 25.54 | 25.45 | 25.54 | -0.332% | 250 | -2.056% | |
| 2026-05-06 | 25.45 | 25.62 | 25.44 | 25.62 | +0.510% | 934 | -2.381% | |
| 2026-05-04 | 25.43 | 25.49 | 25.39 | 25.49 | -0.546% | 623 | -1.883% | |
| 2026-05-01 | 25.63 | 25.63 | 25.63 | 25.63 | -0.078% | 211 | -2.419% | |
| 2026-04-30 | 25.46 | 25.65 | 25.46 | 25.65 | +0.234% | 2,726 | -2.495% | |
| 2026-04-29 | 25.43 | 25.59 | 25.43 | 25.59 | +0.471% | 2,708 | -2.267% | |
| 2026-04-27 | 25.47 | 25.47 | 25.47 | 25.47 | +0.039% | 455 | -1.806% | |
| 2026-04-24 | 25.36 | 25.46 | 25.33 | 25.46 | -0.196% | 817 | -1.767% | |
| 2026-04-23 | 25.40 | 25.58 | 25.37 | 25.51 | +0.750% | 5,244 | -1.960% | |
| 2026-04-22 | 25.37 | 25.46 | 25.32 | 25.32 | -0.472% | 2,122 | -1.224% | |
| 2026-04-21 | 25.35 | 25.45 | 25.35 | 25.44 | +0.713% | 3,496 | -1.690% | |
| 2026-04-20 | 25.27 | 25.35 | 25.25 | 25.26 | -0.040% | 3,523 | -0.990% | |
| 2026-04-17 | 25.29 | 25.36 | 25.26 | 25.27 | 0.000% | 8,050 | -1.029% | |
| 2026-04-16 | 25.30 | 25.30 | 25.27 | 25.27 | -0.375% | 876 | -1.029% | |
| 2026-04-15 | 25.38 | 25.43 | 25.36 | 25.36 | -0.059% | 2,306 | -1.400% | |
| 2026-04-14 | 25.30 | 25.38 | 25.30 | 25.38 | +0.515% | 5,405 | -1.458% | |
| 2026-04-13 | 25.23 | 25.38 | 25.17 | 25.25 | +0.059% | 5,300 | -0.950% | |
| 2026-04-10 | 25.18 | 25.23 | 25.17 | 25.23 | -0.139% | 905 | -0.892% | |
| 2026-04-09 | 25.19 | 25.27 | 25.18 | 25.27 | +0.357% | 1,508 | -1.029% | |
| 2026-04-08 | 25.19 | 25.23 | 25.18 | 25.18 | -0.238% | 2,799 | -0.675% | |
| 2026-04-07 | 25.20 | 25.26 | 25.20 | 25.24 | +0.238% | 2,004 | -0.911% | |
| 2026-04-06 | 25.15 | 25.18 | 25.15 | 25.18 | -0.827% | 1,161 | -0.675% | |
| 2026-04-02 | 25.29 | 25.40 | 25.27 | 25.39 | +0.754% | 3,192 | -1.497% | |
| 2026-04-01 | 25.16 | 25.20 | 25.16 | 25.20 | -0.348% | 1,661 | -0.754% | |
| 2026-03-31 | 25.15 | 25.29 | 25.10 | 25.29 | +0.409% | 2,131 | -1.099% | |
| 2026-03-30 | 25.29 | 25.30 | 25.18 | 25.18 | +0.259% | 1,538 | -0.695% | |
| 2026-03-27 | 25.15 | 25.15 | 25.12 | 25.12 | -0.159% | 938 | -0.438% | |
| 2026-03-26 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 790 | -0.596% | |
| 2026-03-24 | 25.16 | 25.16 | 25.15 | 25.15 | -0.048% | 1,831 | -0.557% | |
| 2026-03-23 | 25.12 | 25.16 | 25.12 | 25.16 | +0.127% | 1,703 | -0.604% | |
| 2026-03-20 | 25.29 | 25.46 | 25.13 | 25.13 | -0.000% | 5,353 | -0.478% | |
| 2026-03-19 | 25.05 | 25.38 | 25.05 | 25.13 | +0.280% | 8,885 | -0.478% | |
| 2026-03-18 | 25.05 | 25.10 | 25.05 | 25.06 | -0.040% | 1,443 | -0.200% | |
| 2026-03-17 | 25.05 | 25.08 | 25.04 | 25.07 | -0.436% | 4,120 | -0.239% | |
| 2026-03-16 | 25.11 | 25.23 | 25.07 | 25.18 | +0.499% | 5,412 | -0.675% | |
| 2026-03-13 | 25.07 | 25.12 | 25.03 | 25.05 | -0.378% | 4,544 | -0.180% | |
| 2026-03-12 | 25.26 | 25.26 | 25.15 | 25.15 | -0.206% | 1,773 | -0.557% | |
| 2026-03-11 | 25.21 | 25.21 | 25.20 | 25.20 | -0.309% | 726 | -0.762% | |
| 2026-03-10 | 25.28 | 25.28 | 25.28 | 25.28 | -0.621% | 287 | -1.068% | |
| 2026-03-09 | 25.21 | 25.44 | 25.20 | 25.44 | +0.545% | 2,946 | -1.683% | |
| 2026-03-06 | 25.15 | 25.39 | 25.14 | 25.30 | +0.297% | 9,226 | -1.146% | |
| 2026-03-05 | 25.17 | 25.27 | 25.17 | 25.23 | +0.219% | 1,404 | -0.852% | |
| 2026-03-04 | 25.17 | 25.17 | 25.17 | 25.17 | -0.039% | 857 | -0.636% | |
| 2026-03-03 | 25.12 | 25.18 | 25.10 | 25.18 | +0.234% | 4,637 | -0.675% | |
| 2026-03-02 | 25.05 | 25.12 | 25.05 | 25.12 | +0.404% | 4,402 | -0.442% | |
| 2026-02-27 | 25.01 | 25.07 | 24.99 | 25.02 | -1.882% | 7,083 | -0.040% | |
| 2026-02-26 | 25.47 | 25.50 | 25.46 | 25.50 | +0.157% | 1,426 | -1.922% | |
| 2026-02-25 | 25.47 | 25.47 | 25.46 | 25.46 | -0.040% | 1,788 | -1.767% | |
| 2026-02-24 | 25.46 | 25.48 | 25.46 | 25.47 | +0.040% | 862 | -1.806% | |
| 2026-02-23 | 25.43 | 25.46 | 25.43 | 25.46 | +0.079% | 3,948 | -1.767% | |
| 2026-02-20 | 25.42 | 25.44 | 25.41 | 25.44 | -0.079% | 1,687 | -1.690% | |
| 2026-02-19 | 25.46 | 25.46 | 25.46 | 25.46 | 0.000% | 479 | -1.767% | |
| 2026-02-18 | 25.40 | 25.46 | 25.40 | 25.46 | +0.236% | 874 | -1.767% | |
| 2026-02-17 | 25.40 | 25.40 | 25.39 | 25.40 | 0.000% | 2,981 | -1.535% | |
| 2026-02-13 | 25.39 | 25.42 | 25.34 | 25.40 | +0.039% | 3,669 | -1.535% | |
| 2026-02-12 | 25.39 | 25.39 | 25.39 | 25.39 | -0.157% | 175 | -1.497% | |
| 2026-02-11 | 25.43 | 25.43 | 25.43 | 25.43 | +0.395% | 291 | -1.652% | |
| 2026-02-10 | 25.38 | 25.38 | 25.33 | 25.33 | 0.000% | 622 | -1.263% | |
| 2026-02-09 | 25.31 | 25.45 | 25.31 | 25.33 | +0.158% | 1,778 | -1.263% | |
| 2026-02-06 | 25.35 | 25.39 | 25.29 | 25.29 | -0.118% | 50,850 | -1.107% | |
| 2026-02-05 | 25.29 | 25.32 | 25.28 | 25.32 | +0.079% | 1,770 | -1.224% | |
| 2026-02-04 | 25.40 | 25.40 | 25.24 | 25.30 | -0.460% | 5,742 | -1.146% | |
| 2026-02-03 | 25.40 | 25.45 | 25.40 | 25.42 | +0.067% | 1,901 | -1.601% | |
| 2026-02-02 | 25.32 | 25.42 | 25.32 | 25.40 | -0.039% | 1,038 | -1.535% | |
| 2026-01-29 | 25.42 | 25.42 | 25.40 | 25.41 | +0.024% | 1,529 | -1.574% | |
| 2026-01-27 | 25.40 | 25.40 | 25.40 | 25.40 | -0.181% | 154 | -1.551% | |
| 2026-01-26 | 25.34 | 25.45 | 25.34 | 25.45 | +0.394% | 2,836 | -1.729% | |
| 2026-01-23 | 25.41 | 25.42 | 25.35 | 25.35 | -0.354% | 1,950 | -1.341% | |
| 2026-01-22 | 25.44 | 25.44 | 25.41 | 25.44 | +0.553% | 2,787 | -1.690% | |
| 2026-01-21 | 25.42 | 25.42 | 25.30 | 25.30 | -0.393% | 870 | -1.146% | |
| 2026-01-20 | 25.31 | 25.40 | 25.31 | 25.40 | +0.197% | 863 | -1.535% | |
| 2026-01-16 | 25.35 | 25.40 | 25.31 | 25.35 | -0.000% | 17,437 | -1.341% | |
| 2026-01-15 | 25.35 | 25.36 | 25.35 | 25.35 | +0.118% | 3,764 | -1.341% | |
| 2026-01-14 | 25.32 | 25.32 | 25.32 | 25.32 | -0.315% | 273 | -1.224% | |
| 2026-01-13 | 25.45 | 25.45 | 25.40 | 25.40 | -0.353% | 2,377 | -1.535% | |
| 2026-01-12 | 25.24 | 25.51 | 25.20 | 25.49 | +1.099% | 7,864 | -1.883% | |
| 2026-01-09 | 25.21 | 25.24 | 25.15 | 25.21 | -0.147% | 4,951 | -0.804% | |
| 2026-01-08 | 25.24 | 25.25 | 25.20 | 25.25 | +0.040% | 3,151 | -0.950% | |
| 2026-01-07 | 25.23 | 25.25 | 25.22 | 25.24 | -0.277% | 3,259 | -0.911% | |
| 2026-01-05 | 25.30 | 25.31 | 25.27 | 25.31 | +0.079% | 3,623 | -1.185% | |
| 2026-01-02 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 787 | -1.107% | |
| 2025-12-31 | 25.29 | 25.29 | 25.28 | 25.28 | -0.040% | 845 | -1.068% | |
| 2025-12-30 | 25.29 | 25.29 | 25.29 | 25.29 | +0.079% | 138 | -1.107% | |
| 2025-12-29 | 25.27 | 25.27 | 25.19 | 25.27 | 0.000% | 1,299 | -1.029% | |
| 2025-12-26 | 25.10 | 25.27 | 25.10 | 25.27 | -0.075% | 593 | -1.029% | |
| 2025-12-24 | 25.28 | 25.29 | 25.27 | 25.29 | +0.194% | 443 | -1.103% | |
| 2025-12-23 | 25.22 | 25.24 | 25.15 | 25.24 | +0.079% | 2,035 | -0.911% | |
| 2025-12-22 | 25.18 | 25.22 | 25.16 | 25.22 | +0.139% | 2,043 | -0.833% | |
| 2025-12-19 | 25.17 | 25.19 | 25.17 | 25.18 | +0.139% | 3,091 | -0.695% | |
| 2025-12-18 | 25.08 | 25.15 | 25.08 | 25.15 | +0.040% | 3,443 | -0.557% | |
| 2025-12-17 | 25.10 | 25.14 | 25.10 | 25.14 | +0.159% | 4,268 | -0.517% | |
| 2025-12-16 | 25.08 | 25.11 | 25.04 | 25.10 | +0.140% | 5,833 | -0.359% | |
| 2025-12-15 | 25.07 | 25.07 | 25.05 | 25.07 | +0.180% | 1,382 | -0.219% | |
| 2025-12-12 | 25.09 | 25.09 | 25.01 | 25.02 | -0.154% | 17,948 | -0.040% | |
| 2025-12-11 | 25.08 | 25.08 | 25.06 | 25.06 | +0.114% | 1,451 | -0.194% | |
| 2025-12-10 | 25.08 | 25.08 | 25.03 | 25.03 | -0.279% | 1,519 | -0.080% | |
| 2025-12-09 | 25.00 | 25.10 | 25.00 | 25.10 | +0.400% | 3,142 | -0.359% | |
| 2025-12-08 | 25.04 | 25.06 | 25.00 | 25.00 | -0.239% | 16,227 | +0.040% | |
| 2025-12-05 | 25.10 | 25.10 | 25.06 | 25.06 | -0.117% | 3,055 | -0.200% | |
| 2025-12-04 | 25.07 | 25.10 | 25.07 | 25.09 | +0.077% | 6,434 | -0.316% | |
| 2025-12-03 | 25.06 | 25.09 | 25.06 | 25.07 | +0.040% | 2,774 | -0.239% | |
| 2025-12-02 | 25.05 | 25.13 | 25.05 | 25.06 | -0.246% | 3,097 | -0.200% | |
| 2025-12-01 | 25.13 | 25.15 | 25.05 | 25.12 | -1.483% | 2,773 | -0.445% | Div $0.492 |
| 2025-11-28 | 25.50 | 25.50 | 25.45 | 25.50 | +0.039% | 1,164 | -1.922% | |
| 2025-11-26 | 25.50 | 25.50 | 25.46 | 25.49 | +0.275% | 895 | -1.883% | |
| 2025-11-25 | 25.43 | 25.43 | 25.42 | 25.42 | +0.031% | 747 | -1.613% | |
| 2025-11-24 | 25.41 | 25.41 | 25.41 | 25.41 | +0.047% | 1,511 | -1.582% | |
| 2025-11-21 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 431 | -1.535% | |
| 2025-11-20 | 25.42 | 25.44 | 25.40 | 25.40 | -0.020% | 2,438 | -1.535% | |
| 2025-11-19 | 25.40 | 25.42 | 25.40 | 25.41 | +0.079% | 1,752 | -1.555% | |
| 2025-11-18 | 25.40 | 25.40 | 25.37 | 25.39 | +0.005% | 785 | -1.477% | |
| 2025-11-17 | 25.39 | 25.39 | 25.36 | 25.38 | +0.133% | 1,338 | -1.473% | |
| 2025-11-13 | 25.36 | 25.37 | 25.34 | 25.35 | -0.197% | 4,323 | -1.341% | |
| 2025-11-12 | 25.46 | 25.46 | 25.37 | 25.40 | +0.118% | 2,011 | -1.535% | |
| 2025-11-11 | 25.45 | 25.48 | 25.37 | 25.37 | +0.074% | 808 | -1.419% | |
| 2025-11-10 | 25.45 | 25.46 | 25.35 | 25.35 | -0.309% | 4,470 | -1.346% | |
| 2025-11-07 | 25.42 | 25.43 | 25.31 | 25.43 | +0.316% | 1,786 | -1.652% | |
| 2025-11-06 | 25.39 | 25.42 | 25.35 | 25.35 | -0.197% | 597 | -1.341% | |
| 2025-11-04 | 25.34 | 25.40 | 25.34 | 25.40 | +0.079% | 1,760 | -1.535% | |
| 2025-11-03 | 25.38 | 25.38 | 25.27 | 25.38 | +0.237% | 1,641 | -1.458% | |
| 2025-10-31 | 25.22 | 25.37 | 25.22 | 25.32 | +0.357% | 1,792 | -1.224% | |
| 2025-10-30 | 25.26 | 25.26 | 25.23 | 25.23 | -0.119% | 4,103 | -0.872% | |
| 2025-10-29 | 25.26 | 25.27 | 25.26 | 25.26 | -0.000% | 827 | -0.990% | |
| 2025-10-28 | 25.35 | 25.35 | 25.26 | 25.26 | -0.394% | 829 | -0.990% | |
| 2025-10-27 | 25.32 | 25.36 | 25.32 | 25.36 | +0.436% | 946 | -1.380% | |
| 2025-10-24 | 25.22 | 25.28 | 25.19 | 25.25 | -0.394% | 2,656 | -0.950% | |
| 2025-10-23 | 25.24 | 25.38 | 25.24 | 25.35 | +0.795% | 3,397 | -1.341% | |
| 2025-10-22 | 25.24 | 25.24 | 25.15 | 25.15 | -0.514% | 773 | -0.557% | |
| 2025-10-21 | 25.13 | 25.28 | 25.13 | 25.28 | +0.079% | 832 | -1.068% | |
| 2025-10-20 | 25.20 | 25.26 | 25.20 | 25.26 | +0.238% | 379 | -0.990% | |
| 2025-10-17 | 25.23 | 25.23 | 25.20 | 25.20 | -0.119% | 4,125 | -0.754% | |
| 2025-10-16 | 25.23 | 25.23 | 25.21 | 25.23 | +0.119% | 1,045 | -0.872% | |
| 2025-10-15 | 25.14 | 25.20 | 25.12 | 25.20 | +0.080% | 2,794 | -0.754% | |
| 2025-10-14 | 25.12 | 25.18 | 25.11 | 25.18 | +0.278% | 4,510 | -0.675% | |
| 2025-10-13 | 25.18 | 25.18 | 25.11 | 25.11 | -0.199% | 8,267 | -0.398% | |
| 2025-10-10 | 25.10 | 25.16 | 25.05 | 25.16 | +0.279% | 5,784 | -0.596% | |
| 2025-10-09 | 25.09 | 25.10 | 25.06 | 25.09 | -0.100% | 18,138 | -0.319% | |
| 2025-10-08 | 25.15 | 25.16 | 25.07 | 25.11 | -0.298% | 4,337 | -0.418% | |
| 2025-10-07 | 25.15 | 25.19 | 25.15 | 25.19 | +0.055% | 1,038 | -0.715% | |
| 2025-10-06 | 25.14 | 25.20 | 25.14 | 25.18 | -0.015% | 1,418 | -0.660% | |
| 2025-10-03 | 25.18 | 25.19 | 25.18 | 25.18 | +0.126% | 1,349 | -0.675% | |
| 2025-10-02 | 25.17 | 25.22 | 25.15 | 25.15 | -0.078% | 1,851 | -0.550% | |
| 2025-10-01 | 25.11 | 25.17 | 25.11 | 25.17 | -0.047% | 610 | -0.628% | |
| 2025-09-30 | 25.18 | 25.18 | 25.13 | 25.18 | -0.000% | 1,089 | -0.675% | |
| 2025-09-29 | 25.21 | 25.21 | 25.18 | 25.18 | +0.120% | 2,193 | -0.675% | |
| 2025-09-26 | 25.15 | 25.15 | 25.11 | 25.15 | -0.008% | 921 | -0.556% | |
| 2025-09-25 | 25.15 | 25.20 | 25.09 | 25.15 | -0.111% | 3,236 | -0.565% | |
| 2025-09-24 | 25.19 | 25.19 | 25.09 | 25.18 | +0.079% | 1,481 | -0.675% | |
| 2025-09-23 | 25.16 | 25.16 | 25.16 | 25.16 | +0.159% | 285 | -0.596% | |
| 2025-09-22 | 25.16 | 25.16 | 25.12 | 25.12 | 0.000% | 745 | -0.438% | |
| 2025-09-19 | 25.16 | 25.16 | 25.11 | 25.12 | -0.119% | 972 | -0.438% | |
| 2025-09-17 | 25.15 | 25.15 | 25.11 | 25.15 | 0.000% | 986 | -0.556% | |
| 2025-09-16 | 25.10 | 25.15 | 25.10 | 25.15 | +0.119% | 885 | -0.556% | |
| 2025-09-15 | 25.12 | 25.12 | 25.10 | 25.12 | -0.119% | 829 | -0.438% | |
| 2025-09-12 | 25.12 | 25.15 | 25.12 | 25.15 | +0.131% | 737 | -0.557% | |
| 2025-09-11 | 25.14 | 25.15 | 25.09 | 25.12 | +0.068% | 1,940 | -0.426% | |
| 2025-09-10 | 25.18 | 25.21 | 25.10 | 25.10 | -0.238% | 5,473 | -0.359% | |
| 2025-09-09 | 25.11 | 25.16 | 25.10 | 25.16 | 0.000% | 4,802 | -0.596% | |
| 2025-09-08 | 25.16 | 25.16 | 25.08 | 25.16 | 0.000% | 4,693 | -0.596% | |
| 2025-09-05 | 25.16 | 25.16 | 25.11 | 25.16 | +0.205% | 1,368 | -0.596% | |
| 2025-09-04 | 25.13 | 25.13 | 25.11 | 25.11 | -0.165% | 519 | -0.392% | |
| 2025-09-03 | 25.12 | 25.15 | 25.06 | 25.15 | +0.119% | 1,443 | -0.557% | |
| 2025-09-02 | 25.08 | 25.12 | 25.08 | 25.12 | +0.239% | 2,306 | -0.438% | |
| 2025-08-29 | 25.03 | 25.09 | 25.00 | 25.06 | -1.687% | 5,549 | -0.200% | |
| 2025-08-28 | 25.48 | 25.49 | 25.39 | 25.49 | -0.196% | 3,139 | -1.883% | |
| 2025-08-27 | 25.48 | 25.54 | 25.48 | 25.54 | -0.078% | 1,060 | -2.075% | |
| 2025-08-25 | 25.50 | 25.56 | 25.47 | 25.56 | +0.039% | 2,864 | -2.151% | |
| 2025-08-22 | 25.47 | 25.57 | 25.45 | 25.55 | -0.188% | 3,103 | -2.114% | |
| 2025-08-21 | 25.49 | 25.60 | 25.42 | 25.60 | +0.424% | 3,526 | -2.297% | |
| 2025-08-20 | 25.49 | 25.49 | 25.49 | 25.49 | +0.157% | 612 | -1.883% | |
| 2025-08-19 | 25.41 | 25.45 | 25.41 | 25.45 | -0.196% | 595 | -1.729% | |
| 2025-08-15 | 25.45 | 25.50 | 25.45 | 25.50 | +0.177% | 1,075 | -1.922% | |
| 2025-08-14 | 25.41 | 25.50 | 25.41 | 25.45 | -0.177% | 3,787 | -1.748% | |
| 2025-08-13 | 25.42 | 25.59 | 25.42 | 25.50 | +0.000% | 2,431 | -1.922% | |
| 2025-08-12 | 25.53 | 25.53 | 25.47 | 25.50 | +0.118% | 1,501 | -1.922% | |
| 2025-08-11 | 25.52 | 25.52 | 25.42 | 25.47 | +0.276% | 5,988 | -1.806% | |
| 2025-08-08 | 25.40 | 25.40 | 25.40 | 25.40 | -0.704% | 57 | -1.535% | |
| 2025-08-05 | 25.58 | 25.58 | 25.58 | 25.58 | +0.392% | 420 | -2.228% | |
| 2025-08-01 | 25.48 | 25.48 | 25.41 | 25.48 | 0.000% | 2,072 | -1.845% | |
| 2025-07-31 | 25.48 | 25.48 | 25.48 | 25.48 | -0.078% | 551 | -1.845% | |
| 2025-07-30 | 25.40 | 25.50 | 25.40 | 25.50 | +0.433% | 4,064 | -1.922% | |
| 2025-07-29 | 25.36 | 25.39 | 25.35 | 25.39 | +0.158% | 970 | -1.497% | |
| 2025-07-28 | 25.40 | 25.40 | 25.35 | 25.35 | -0.158% | 1,762 | -1.341% | |
| 2025-07-25 | 25.32 | 25.39 | 25.32 | 25.39 | 0.000% | 2,554 | -1.497% | |
| 2025-07-24 | 25.40 | 25.49 | 25.30 | 25.39 | 0.000% | 2,462 | -1.497% | |
| 2025-07-23 | 25.30 | 25.48 | 25.25 | 25.39 | -0.236% | 6,629 | -1.497% | |
| 2025-07-22 | 25.37 | 25.52 | 25.37 | 25.45 | +0.236% | 2,502 | -1.729% | |
| 2025-07-21 | 25.39 | 25.39 | 25.39 | 25.39 | -0.031% | 284 | -1.497% | |
| 2025-07-17 | 25.30 | 25.40 | 25.30 | 25.40 | +0.229% | 787 | -1.528% | |
| 2025-07-15 | 25.28 | 25.34 | 25.28 | 25.34 | +0.436% | 936 | -1.302% | |
| 2025-07-11 | 25.28 | 25.28 | 25.23 | 25.23 | -0.040% | 1,888 | -0.872% | |
| 2025-07-10 | 25.22 | 25.24 | 25.19 | 25.24 | +0.080% | 991 | -0.911% | |
| 2025-07-08 | 25.15 | 25.24 | 25.14 | 25.22 | +0.278% | 1,671 | -0.832% | |
| 2025-07-07 | 25.15 | 25.15 | 25.12 | 25.15 | -0.000% | 5,478 | -0.556% | |
| 2025-07-03 | 25.14 | 25.15 | 25.12 | 25.15 | +0.060% | 1,550 | -0.557% | |
| 2025-07-02 | 25.12 | 25.14 | 25.12 | 25.14 | -0.159% | 5,276 | -0.497% | |
| 2025-07-01 | 25.12 | 25.18 | 25.12 | 25.18 | -0.099% | 1,336 | -0.655% | |
| 2025-06-30 | 25.14 | 25.20 | 25.14 | 25.20 | +0.239% | 1,091 | -0.754% | |
| 2025-06-27 | 25.11 | 25.14 | 25.11 | 25.14 | +0.119% | 2,096 | -0.517% | |
| 2025-06-26 | 25.12 | 25.12 | 25.11 | 25.11 | -0.060% | 3,038 | -0.398% | |
| 2025-06-25 | 25.11 | 25.13 | 25.11 | 25.13 | -0.060% | 2,303 | -0.458% | |
| 2025-06-24 | 25.09 | 25.14 | 25.09 | 25.14 | +0.002% | 728 | -0.517% | |
| 2025-06-23 | 25.12 | 25.14 | 25.12 | 25.14 | +0.109% | 364 | -0.515% | |
| 2025-06-20 | 25.12 | 25.12 | 25.11 | 25.11 | +0.008% | 257 | -0.406% | |
| 2025-06-18 | 25.14 | 25.14 | 25.10 | 25.11 | +0.040% | 1,627 | -0.398% | |
| 2025-06-17 | 25.05 | 25.14 | 25.05 | 25.10 | -0.159% | 1,870 | -0.359% | |
| 2025-06-16 | 25.11 | 25.19 | 25.10 | 25.14 | 0.000% | 1,270 | -0.517% | |
| 2025-06-13 | 25.05 | 25.14 | 25.05 | 25.14 | 0.000% | 3,555 | -0.517% | |
| 2025-06-12 | 25.08 | 25.14 | 25.03 | 25.14 | +0.439% | 1,924 | -0.517% | |
| 2025-06-11 | 25.02 | 25.06 | 25.02 | 25.03 | -0.040% | 5,567 | -0.080% | |
| 2025-06-10 | 25.05 | 25.11 | 25.03 | 25.04 | -0.159% | 2,768 | -0.120% | |
| 2025-06-09 | 25.02 | 25.11 | 25.00 | 25.08 | +0.040% | 9,266 | -0.279% | |
| 2025-06-06 | 25.15 | 25.15 | 25.00 | 25.07 | -0.060% | 8,940 | -0.239% | |
| 2025-06-05 | 25.12 | 25.12 | 25.04 | 25.09 | -0.179% | 4,291 | -0.299% | |
| 2025-06-04 | 25.01 | 25.13 | 25.01 | 25.13 | +0.093% | 1,637 | -0.478% | |
| 2025-06-03 | 25.11 | 25.13 | 25.00 | 25.11 | -0.093% | 1,983 | -0.385% | |
| 2025-06-02 | 25.05 | 25.13 | 25.04 | 25.13 | +0.359% | 8,238 | -0.478% | |
| 2025-05-30 | 25.14 | 25.15 | 25.04 | 25.04 | -1.996% | 8,817 | -0.120% | Div $0.492 |
| 2025-05-29 | 25.42 | 25.55 | 25.42 | 25.55 | +0.511% | 9,858 | -2.114% | |
| 2025-05-28 | 25.45 | 25.45 | 25.40 | 25.42 | -0.118% | 2,116 | -1.613% | |
| 2025-05-27 | 25.45 | 25.45 | 25.45 | 25.45 | +0.434% | 2,110 | -1.729% | |
| 2025-05-23 | 25.40 | 25.45 | 25.34 | 25.34 | -0.118% | 1,942 | -1.302% | |
| 2025-05-22 | 25.36 | 25.42 | 25.34 | 25.37 | -0.315% | 1,244 | -1.419% | |
| 2025-05-21 | 25.46 | 25.49 | 25.36 | 25.45 | -0.078% | 1,680 | -1.729% | |
| 2025-05-20 | 25.36 | 25.49 | 25.36 | 25.47 | +0.084% | 2,103 | -1.806% | |
| 2025-05-19 | 25.44 | 25.49 | 25.36 | 25.45 | -0.006% | 2,864 | -1.723% | |
| 2025-05-16 | 25.45 | 25.54 | 25.34 | 25.45 | +0.157% | 3,828 | -1.729% | |
| 2025-05-15 | 25.48 | 25.54 | 25.41 | 25.41 | -0.503% | 6,677 | -1.574% | |
| 2025-05-14 | 25.47 | 25.54 | 25.39 | 25.54 | -0.006% | 1,526 | -2.069% | |
| 2025-05-13 | 25.45 | 25.54 | 25.45 | 25.54 | +0.235% | 690 | -2.075% | |
| 2025-05-12 | 25.48 | 25.48 | 25.48 | 25.48 | +0.633% | 924 | -1.845% | |
| 2025-05-09 | 25.48 | 25.48 | 25.32 | 25.32 | -0.686% | 1,678 | -1.224% | |
| 2025-05-08 | 25.40 | 25.59 | 25.40 | 25.49 | -0.020% | 1,270 | -1.902% | |
| 2025-05-07 | 25.28 | 25.50 | 25.28 | 25.50 | -0.079% | 515 | -1.922% | |
| 2025-05-06 | 25.52 | 25.60 | 25.45 | 25.52 | +0.394% | 3,807 | -1.999% | |
| 2025-05-02 | 25.42 | 25.42 | 25.28 | 25.42 | +0.039% | 2,065 | -1.613% | |
| 2025-05-01 | 25.30 | 25.41 | 25.24 | 25.41 | +0.435% | 3,861 | -1.574% | |
| 2025-04-30 | 25.36 | 25.36 | 25.30 | 25.30 | +0.080% | 896 | -1.146% | |
| 2025-04-29 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 1,271 | -1.068% | |
| 2025-04-28 | 25.34 | 25.36 | 25.21 | 25.28 | +0.238% | 10,004 | -1.068% | |
| 2025-04-25 | 25.20 | 25.22 | 25.19 | 25.22 | +0.079% | 889 | -0.833% | |
| 2025-04-24 | 25.20 | 25.20 | 25.20 | 25.20 | +0.199% | 360 | -0.754% | |
| 2025-04-23 | 25.16 | 25.16 | 25.15 | 25.15 | 0.000% | 898 | -0.557% | |
| 2025-04-22 | 25.20 | 25.25 | 25.08 | 25.15 | +0.239% | 6,710 | -0.557% | |
| 2025-04-21 | 25.17 | 25.17 | 25.09 | 25.09 | -0.317% | 12,781 | -0.319% | |
| 2025-04-17 | 25.10 | 25.25 | 25.10 | 25.17 | -0.277% | 3,175 | -0.636% | |
| 2025-04-16 | 25.15 | 25.24 | 25.10 | 25.24 | -0.040% | 1,998 | -0.911% | |
| 2025-04-15 | 25.10 | 25.31 | 25.10 | 25.25 | +0.678% | 401 | -0.950% | |
| 2025-04-14 | 25.08 | 25.10 | 25.04 | 25.08 | -0.476% | 1,855 | -0.279% | |
| 2025-04-11 | 25.21 | 25.22 | 25.04 | 25.20 | -0.000% | 2,280 | -0.754% | |
| 2025-04-10 | 25.20 | 25.22 | 25.20 | 25.20 | +0.399% | 2,075 | -0.754% | |
| 2025-04-09 | 25.10 | 25.10 | 25.02 | 25.10 | 0.000% | 3,284 | -0.359% | |
| 2025-04-08 | 25.06 | 25.22 | 25.06 | 25.10 | +0.180% | 2,640 | -0.359% | |
| 2025-04-07 | 25.06 | 25.17 | 25.03 | 25.05 | -1.281% | 16,370 | -0.180% | |
| 2025-04-04 | 25.06 | 25.38 | 25.06 | 25.38 | +0.915% | 10,334 | -1.458% | |
| 2025-04-03 | 25.13 | 25.28 | 25.13 | 25.15 | -0.396% | 5,077 | -0.557% | |
| 2025-04-02 | 25.29 | 25.29 | 25.25 | 25.25 | -0.237% | 1,363 | -0.950% | |
| 2025-04-01 | 25.31 | 25.31 | 25.31 | 25.31 | 0.000% | 408 | -1.185% | |
| 2025-03-31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.039% | 222 | -1.185% | |
| 2025-03-27 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 369 | -1.224% | |
| 2025-03-26 | 25.32 | 25.32 | 25.32 | 25.32 | +0.119% | 529 | -1.224% | |
| 2025-03-25 | 25.21 | 25.29 | 25.21 | 25.29 | -0.036% | 1,410 | -1.107% | |
| 2025-03-24 | 25.20 | 25.30 | 25.20 | 25.30 | +0.393% | 1,147 | -1.142% | |
| 2025-03-21 | 25.15 | 25.20 | 25.12 | 25.20 | -0.158% | 4,895 | -0.754% | |
| 2025-03-20 | 25.19 | 25.24 | 25.19 | 25.24 | +0.358% | 1,228 | -0.911% | |
| 2025-03-19 | 25.21 | 25.27 | 25.10 | 25.15 | -0.750% | 8,595 | -0.557% | |
| 2025-03-17 | 25.20 | 25.34 | 25.20 | 25.34 | +0.396% | 2,429 | -1.302% | |
| 2025-03-14 | 25.20 | 25.25 | 25.20 | 25.24 | +0.218% | 1,703 | -0.911% | |
| 2025-03-13 | 25.16 | 25.19 | 25.16 | 25.18 | -0.210% | 2,385 | -0.695% | |
| 2025-03-11 | 25.15 | 25.24 | 25.10 | 25.24 | +0.310% | 1,353 | -0.903% | |
| 2025-03-10 | 25.30 | 25.30 | 25.16 | 25.16 | -0.277% | 6,918 | -0.596% | |
| 2025-03-07 | 25.21 | 25.40 | 25.14 | 25.23 | +0.040% | 8,712 | -0.872% | |
| 2025-03-06 | 25.21 | 25.28 | 25.21 | 25.22 | -0.158% | 1,414 | -0.833% | |
| 2025-03-05 | 25.23 | 25.40 | 25.20 | 25.26 | +0.000% | 4,284 | -0.990% | |
| 2025-03-04 | 25.50 | 25.50 | 25.21 | 25.26 | -0.072% | 6,592 | -0.989% | |
| 2025-03-03 | 25.11 | 25.28 | 25.11 | 25.28 | +0.509% | 1,914 | -1.060% | |
| 2025-02-28 | 25.24 | 25.24 | 25.12 | 25.15 | -1.873% | 5,743 | -0.557% | Div $0.492 |
| 2025-02-27 | 25.56 | 25.63 | 25.56 | 25.63 | -0.008% | 1,346 | -2.419% | |
| 2025-02-26 | 25.58 | 25.64 | 25.56 | 25.63 | +0.125% | 5,289 | -2.427% | |
| 2025-02-25 | 25.57 | 25.60 | 25.56 | 25.60 | -0.175% | 2,767 | -2.305% | |
| 2025-02-24 | 25.68 | 25.68 | 25.55 | 25.64 | 0.000% | 1,922 | -2.476% |