HCXY
Hercules Capital, Inc. 6.25% Notes due 2033
stockNYSEStructured Product
At CloseOct 2, 2026
24.95USD0.000%(0.00)399
21.33Bid28.72Ask7.39SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.95USD0.000%(0.00)
HCXY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.95 | 24.95 | 24.95 | 24.95 | +0.080% | 285 | 0.000% | |
| 2026-10-01 | 24.95 | 24.97 | 24.93 | 24.93 | +0.120% | 1,803 | +0.080% | |
| 2026-09-30 | 25.14 | 25.18 | 24.89 | 24.90 | -0.719% | 3,429 | +0.201% | |
| 2026-09-29 | 24.92 | 25.15 | 24.92 | 25.08 | +0.402% | 1,575 | -0.520% | |
| 2026-09-28 | 24.91 | 24.98 | 24.91 | 24.98 | -0.080% | 354 | -0.120% | |
| 2026-09-25 | 25.05 | 25.05 | 24.92 | 25.00 | 0.000% | 1,276 | -0.200% | |
| 2026-09-24 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 674 | -0.200% | |
| 2026-09-23 | 25.00 | 25.00 | 25.00 | 25.00 | -0.517% | 426 | -0.200% | |
| 2026-09-22 | 25.13 | 25.13 | 25.13 | 25.13 | +0.440% | 671 | -0.716% | |
| 2026-09-21 | 25.02 | 25.02 | 25.02 | 25.02 | +0.321% | 582 | -0.280% | |
| 2026-09-17 | 24.98 | 25.00 | 24.92 | 24.94 | -0.637% | 1,007 | +0.040% | |
| 2026-09-16 | 24.94 | 25.10 | 24.94 | 25.10 | +0.333% | 2,941 | -0.598% | |
| 2026-09-15 | 24.94 | 25.02 | 24.92 | 25.02 | -0.054% | 2,448 | -0.266% | |
| 2026-09-14 | 24.94 | 25.03 | 24.94 | 25.03 | -0.020% | 463 | -0.320% | |
| 2026-09-11 | 24.94 | 25.04 | 24.94 | 25.04 | -0.279% | 771 | -0.340% | |
| 2026-09-10 | 24.92 | 25.11 | 24.92 | 25.11 | +0.420% | 1,306 | -0.617% | |
| 2026-09-09 | 25.00 | 25.00 | 24.92 | 25.00 | -0.200% | 2,255 | -0.200% | |
| 2026-09-08 | 25.02 | 25.18 | 25.02 | 25.05 | +0.116% | 2,936 | -0.399% | |
| 2026-09-04 | 25.02 | 25.17 | 25.02 | 25.02 | +0.084% | 3,351 | -0.284% | |
| 2026-09-03 | 25.00 | 25.00 | 25.00 | 25.00 | +0.321% | 437 | -0.200% | |
| 2026-09-02 | 25.18 | 25.18 | 24.92 | 24.92 | -0.756% | 1,075 | +0.120% | |
| 2026-09-01 | 24.92 | 25.18 | 24.92 | 25.11 | +0.641% | 5,797 | -0.637% | |
| 2026-08-31 | 24.92 | 25.05 | 24.92 | 24.95 | -0.160% | 5,433 | 0.000% | |
| 2026-08-28 | 24.92 | 25.00 | 24.92 | 24.99 | +0.200% | 1,552 | -0.160% | |
| 2026-08-27 | 24.89 | 24.97 | 24.89 | 24.94 | -0.240% | 2,225 | +0.040% | |
| 2026-08-26 | 24.90 | 25.00 | 24.90 | 25.00 | 0.000% | 1,967 | -0.200% | |
| 2026-08-25 | 25.09 | 25.09 | 25.00 | 25.00 | +0.550% | 1,515 | -0.200% | |
| 2026-08-24 | 24.95 | 24.98 | 24.86 | 24.86 | -0.348% | 2,613 | +0.349% | |
| 2026-08-21 | 24.86 | 25.04 | 24.86 | 24.95 | -0.160% | 1,610 | 0.000% | |
| 2026-08-20 | 24.83 | 24.99 | 24.81 | 24.99 | +0.321% | 1,329 | -0.160% | |
| 2026-08-19 | 24.97 | 24.97 | 24.91 | 24.91 | -0.360% | 2,051 | +0.161% | |
| 2026-08-18 | 25.06 | 25.06 | 25.00 | 25.00 | -0.239% | 1,079 | -0.200% | |
| 2026-08-17 | 25.00 | 25.06 | 25.00 | 25.06 | +0.012% | 959 | -0.439% | |
| 2026-08-14 | 25.04 | 25.06 | 25.03 | 25.06 | -0.132% | 736 | -0.427% | |
| 2026-08-13 | 25.09 | 25.09 | 25.09 | 25.09 | +0.360% | 227 | -0.558% | |
| 2026-08-11 | 24.86 | 25.00 | 24.81 | 25.00 | -0.359% | 1,540 | -0.200% | |
| 2026-08-10 | 25.05 | 25.14 | 25.00 | 25.09 | +0.360% | 4,097 | -0.558% | |
| 2026-08-07 | 25.00 | 25.00 | 25.00 | 25.00 | -0.259% | 671 | -0.200% | |
| 2026-08-06 | 25.06 | 25.17 | 25.00 | 25.07 | -0.060% | 1,746 | -0.459% | |
| 2026-08-05 | 24.97 | 25.08 | 24.96 | 25.08 | +0.723% | 1,417 | -0.518% | |
| 2026-08-04 | 24.77 | 24.90 | 24.77 | 24.90 | -0.638% | 1,793 | +0.201% | |
| 2026-08-03 | 25.00 | 25.09 | 25.00 | 25.06 | +0.240% | 2,728 | -0.439% | |
| 2026-07-31 | 24.68 | 25.06 | 24.66 | 25.00 | +1.495% | 9,768 | -0.200% | |
| 2026-07-30 | 24.58 | 24.64 | 24.58 | 24.63 | -0.196% | 1,121 | +1.292% | |
| 2026-07-29 | 24.73 | 24.75 | 24.58 | 24.68 | +0.275% | 4,331 | +1.094% | |
| 2026-07-28 | 24.68 | 24.79 | 24.61 | 24.61 | +0.050% | 3,603 | +1.372% | |
| 2026-07-27 | 24.62 | 24.62 | 24.60 | 24.60 | -0.445% | 1,783 | +1.423% | |
| 2026-07-24 | 24.72 | 24.72 | 24.71 | 24.71 | +0.040% | 679 | +0.971% | |
| 2026-07-23 | 24.65 | 24.70 | 24.60 | 24.70 | -0.040% | 1,744 | +1.012% | |
| 2026-07-22 | 24.75 | 24.75 | 24.71 | 24.71 | -0.282% | 399 | +0.971% | |
| 2026-07-21 | 24.78 | 24.78 | 24.78 | 24.78 | -0.081% | 729 | +0.686% | |
| 2026-07-20 | 24.62 | 24.80 | 24.62 | 24.80 | +0.731% | 434 | +0.605% | |
| 2026-07-17 | 24.75 | 24.75 | 24.61 | 24.62 | -0.244% | 3,446 | +1.340% | |
| 2026-07-16 | 24.75 | 24.92 | 24.63 | 24.68 | -0.524% | 5,837 | +1.094% | |
| 2026-07-15 | 24.63 | 24.84 | 24.63 | 24.81 | -0.720% | 1,720 | +0.564% | |
| 2026-07-14 | 25.16 | 25.16 | 24.95 | 24.99 | +0.040% | 5,805 | -0.160% | |
| 2026-07-13 | 24.98 | 24.99 | 24.97 | 24.98 | -0.080% | 1,574 | -0.120% | |
| 2026-07-10 | 25.00 | 25.05 | 25.00 | 25.00 | -0.627% | 3,167 | -0.200% | |
| 2026-07-09 | 25.00 | 25.16 | 25.00 | 25.16 | -0.009% | 1,496 | -0.826% | |
| 2026-07-08 | 25.16 | 25.16 | 25.16 | 25.16 | -0.079% | 224 | -0.835% | |
| 2026-07-07 | 24.98 | 25.18 | 24.98 | 25.18 | +0.479% | 3,526 | -0.913% | |
| 2026-07-06 | 25.17 | 25.17 | 25.06 | 25.06 | -0.020% | 3,605 | -0.439% | |
| 2026-07-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.461% | 1,491 | -0.459% | |
| 2026-07-01 | 24.95 | 25.17 | 24.95 | 24.95 | -0.598% | 6,272 | 0.000% | |
| 2026-06-30 | 25.05 | 25.15 | 25.05 | 25.10 | +0.240% | 3,985 | -0.598% | |
| 2026-06-29 | 24.90 | 25.04 | 24.90 | 25.04 | +0.562% | 2,673 | -0.359% | |
| 2026-06-26 | 24.90 | 24.90 | 24.90 | 24.90 | -0.200% | 512 | +0.201% | |
| 2026-06-25 | 24.84 | 24.95 | 24.84 | 24.95 | -0.200% | 1,541 | 0.000% | |
| 2026-06-23 | 25.00 | 25.00 | 25.00 | 25.00 | +0.482% | 199 | -0.200% | |
| 2026-06-22 | 25.18 | 25.18 | 24.88 | 24.88 | -0.873% | 1,500 | +0.281% | |
| 2026-06-18 | 25.05 | 25.18 | 25.05 | 25.10 | +0.176% | 3,070 | -0.594% | |
| 2026-06-17 | 24.86 | 25.13 | 24.86 | 25.05 | -0.080% | 1,296 | -0.419% | |
| 2026-06-16 | 25.00 | 25.15 | 24.99 | 25.07 | +0.280% | 2,654 | -0.499% | |
| 2026-06-15 | 25.00 | 25.00 | 25.00 | 25.00 | +0.140% | 335 | -0.220% | |
| 2026-06-12 | 24.95 | 24.97 | 24.95 | 24.97 | +0.564% | 381 | -0.080% | |
| 2026-06-11 | 25.00 | 25.00 | 24.83 | 24.83 | -1.390% | 1,643 | +0.483% | |
| 2026-06-10 | 25.17 | 25.18 | 25.17 | 25.18 | +0.419% | 4,196 | -0.913% | |
| 2026-06-09 | 25.05 | 25.07 | 24.86 | 25.07 | +0.864% | 9,424 | -0.499% | |
| 2026-06-08 | 24.87 | 25.17 | 24.86 | 24.86 | -0.360% | 1,182 | +0.362% | |
| 2026-06-05 | 25.00 | 25.00 | 24.88 | 24.95 | -0.598% | 7,097 | 0.000% | |
| 2026-06-04 | 24.83 | 25.17 | 24.83 | 25.10 | +0.601% | 1,517 | -0.598% | |
| 2026-06-02 | 24.95 | 24.95 | 24.95 | 24.95 | -0.320% | 744 | 0.000% | |
| 2026-06-01 | 24.91 | 25.03 | 24.91 | 25.03 | +0.020% | 9,540 | -0.320% | |
| 2026-05-29 | 24.91 | 25.03 | 24.89 | 25.02 | -0.012% | 2,375 | -0.300% | |
| 2026-05-28 | 24.80 | 25.03 | 24.78 | 25.03 | +0.998% | 12,073 | -0.312% | |
| 2026-05-27 | 24.90 | 24.91 | 24.78 | 24.78 | -0.579% | 3,758 | +0.683% | |
| 2026-05-26 | 24.91 | 24.93 | 24.90 | 24.93 | -0.100% | 2,261 | +0.100% | |
| 2026-05-22 | 24.80 | 24.95 | 24.80 | 24.95 | +0.686% | 1,673 | 0.000% | |
| 2026-05-21 | 24.71 | 24.85 | 24.71 | 24.78 | -0.562% | 1,909 | +0.686% | |
| 2026-05-20 | 24.64 | 24.92 | 24.61 | 24.92 | +0.687% | 10,263 | +0.120% | |
| 2026-05-19 | 24.70 | 24.84 | 24.64 | 24.75 | +0.026% | 6,021 | +0.808% | |
| 2026-05-18 | 24.80 | 24.90 | 24.73 | 24.74 | -0.227% | 1,745 | +0.834% | |
| 2026-05-15 | 24.70 | 24.80 | 24.70 | 24.80 | -0.201% | 2,397 | +0.605% | |
| 2026-05-14 | 24.80 | 24.86 | 24.71 | 24.85 | +0.202% | 5,133 | +0.402% | |
| 2026-05-13 | 24.92 | 24.98 | 24.80 | 24.80 | -0.619% | 7,305 | +0.605% | |
| 2026-05-12 | 24.76 | 24.98 | 24.71 | 24.95 | +0.461% | 3,723 | -0.018% | |
| 2026-05-11 | 24.70 | 25.00 | 24.70 | 24.84 | +0.323% | 5,548 | +0.443% | |
| 2026-05-08 | 24.78 | 24.86 | 24.76 | 24.76 | -0.184% | 3,721 | +0.767% | |
| 2026-05-07 | 24.75 | 24.81 | 24.75 | 24.81 | +0.347% | 1,186 | +0.582% | |
| 2026-05-06 | 24.70 | 24.84 | 24.68 | 24.72 | -0.563% | 2,258 | +0.930% | |
| 2026-05-05 | 24.80 | 24.86 | 24.72 | 24.86 | 0.000% | 666 | +0.362% | |
| 2026-05-04 | 24.86 | 24.86 | 24.86 | 24.86 | +0.242% | 350 | +0.362% | |
| 2026-05-01 | 24.90 | 24.90 | 24.80 | 24.80 | 0.000% | 2,284 | +0.605% | |
| 2026-04-30 | 24.82 | 24.82 | 24.80 | 24.80 | -0.241% | 1,967 | +0.605% | |
| 2026-04-29 | 24.86 | 24.86 | 24.86 | 24.86 | +0.081% | 298 | +0.362% | |
| 2026-04-28 | 24.75 | 24.84 | 24.75 | 24.84 | +0.323% | 517 | +0.443% | |
| 2026-04-27 | 24.99 | 24.99 | 24.65 | 24.76 | -0.762% | 8,946 | +0.767% | |
| 2026-04-24 | 24.95 | 24.95 | 24.95 | 24.95 | +0.281% | 1,012 | 0.000% | |
| 2026-04-23 | 24.75 | 24.88 | 24.60 | 24.88 | +0.647% | 3,979 | +0.281% | |
| 2026-04-22 | 24.77 | 24.77 | 24.72 | 24.72 | -1.120% | 1,180 | +0.930% | |
| 2026-04-21 | 24.97 | 25.00 | 24.97 | 25.00 | +0.725% | 1,352 | -0.200% | |
| 2026-04-17 | 24.96 | 24.96 | 24.76 | 24.82 | +0.283% | 4,679 | +0.524% | |
| 2026-04-16 | 24.85 | 24.85 | 24.75 | 24.75 | -0.242% | 3,831 | +0.808% | |
| 2026-04-15 | 24.89 | 24.90 | 24.81 | 24.81 | -1.116% | 5,516 | +0.564% | |
| 2026-04-14 | 25.00 | 25.09 | 25.00 | 25.09 | +0.360% | 3,903 | -0.558% | |
| 2026-04-13 | 24.85 | 25.01 | 24.85 | 25.00 | -0.060% | 2,976 | -0.200% | |
| 2026-04-10 | 25.05 | 25.05 | 24.86 | 25.02 | -0.020% | 1,356 | -0.260% | |
| 2026-04-09 | 24.87 | 25.02 | 24.87 | 25.02 | -0.517% | 5,791 | -0.280% | |
| 2026-04-08 | 25.13 | 25.15 | 24.98 | 25.15 | +0.842% | 2,013 | -0.795% | |
| 2026-04-07 | 24.95 | 25.05 | 24.94 | 24.94 | -0.040% | 3,333 | +0.040% | |
| 2026-04-06 | 24.95 | 24.95 | 24.80 | 24.95 | +0.564% | 2,424 | 0.000% | |
| 2026-04-02 | 24.94 | 25.10 | 24.78 | 24.81 | -0.581% | 1,850 | +0.564% | |
| 2026-04-01 | 24.79 | 25.10 | 24.79 | 24.95 | +0.706% | 1,028 | -0.020% | |
| 2026-03-31 | 24.90 | 24.98 | 24.36 | 24.78 | -0.482% | 7,918 | +0.686% | |
| 2026-03-30 | 24.95 | 25.03 | 24.81 | 24.90 | -0.440% | 8,041 | +0.201% | |
| 2026-03-27 | 25.01 | 25.01 | 25.01 | 25.01 | +0.080% | 330 | -0.240% | |
| 2026-03-26 | 25.10 | 25.10 | 24.95 | 24.99 | -0.755% | 1,502 | -0.160% | |
| 2026-03-25 | 25.01 | 25.18 | 25.00 | 25.18 | +0.119% | 2,476 | -0.913% | |
| 2026-03-24 | 25.07 | 25.19 | 25.03 | 25.15 | -0.119% | 4,567 | -0.795% | |
| 2026-03-23 | 25.17 | 25.28 | 25.17 | 25.18 | +0.439% | 2,341 | -0.913% | |
| 2026-03-20 | 25.07 | 25.07 | 25.07 | 25.07 | -0.437% | 253 | -0.479% | |
| 2026-03-19 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 220 | -0.913% | |
| 2026-03-18 | 25.35 | 25.35 | 25.06 | 25.18 | -0.474% | 3,492 | -0.913% | |
| 2026-03-17 | 25.30 | 25.30 | 25.30 | 25.30 | +0.516% | 241 | -1.383% | |
| 2026-03-16 | 25.25 | 25.30 | 25.14 | 25.17 | -0.690% | 4,424 | -0.874% | |
| 2026-03-13 | 25.31 | 25.35 | 25.14 | 25.34 | +0.178% | 2,482 | -1.558% | |
| 2026-03-12 | 25.30 | 25.30 | 25.30 | 25.30 | -0.079% | 664 | -1.383% | |
| 2026-03-11 | 25.41 | 25.45 | 25.30 | 25.32 | +0.079% | 739 | -1.461% | |
| 2026-03-10 | 25.30 | 25.35 | 25.30 | 25.30 | 0.000% | 2,879 | -1.383% | |
| 2026-03-09 | 25.30 | 25.30 | 25.30 | 25.30 | +0.079% | 170 | -1.383% | |
| 2026-03-06 | 25.25 | 25.33 | 25.24 | 25.28 | +0.040% | 1,960 | -1.305% | |
| 2026-03-05 | 25.25 | 25.27 | 25.20 | 25.27 | +0.079% | 1,591 | -1.266% | |
| 2026-03-04 | 25.25 | 25.25 | 25.25 | 25.25 | +0.458% | 446 | -1.188% | |
| 2026-03-03 | 25.08 | 25.26 | 25.08 | 25.14 | +0.219% | 11,137 | -0.736% | |
| 2026-03-02 | 25.08 | 25.27 | 25.08 | 25.08 | +0.100% | 5,659 | -0.518% | |
| 2026-02-27 | 25.40 | 25.40 | 24.98 | 25.05 | -1.282% | 15,368 | -0.419% | |
| 2026-02-26 | 25.41 | 25.43 | 25.38 | 25.38 | -0.391% | 4,629 | -1.696% | |
| 2026-02-25 | 25.40 | 25.49 | 25.40 | 25.48 | 0.000% | 6,042 | -2.080% | |
| 2026-02-24 | 25.40 | 25.49 | 25.40 | 25.48 | +0.118% | 1,116 | -2.080% | |
| 2026-02-23 | 25.46 | 25.50 | 25.41 | 25.45 | +0.594% | 4,648 | -1.965% | |
| 2026-02-20 | 25.60 | 25.60 | 25.30 | 25.30 | -1.173% | 1,155 | -1.382% | |
| 2026-02-19 | 25.51 | 25.60 | 25.51 | 25.60 | 0.000% | 2,252 | -2.539% | |
| 2026-02-18 | 25.43 | 25.61 | 25.34 | 25.60 | +1.386% | 11,595 | -2.539% | |
| 2026-02-17 | 25.34 | 25.43 | 25.25 | 25.25 | -0.020% | 1,846 | -1.188% | |
| 2026-02-13 | 25.26 | 25.27 | 25.18 | 25.25 | -0.119% | 3,579 | -1.208% | |
| 2026-02-12 | 25.27 | 25.30 | 25.26 | 25.29 | +0.218% | 2,180 | -1.325% | |
| 2026-02-11 | 25.25 | 25.30 | 25.23 | 25.23 | -0.277% | 2,248 | -1.110% | |
| 2026-02-10 | 25.31 | 25.34 | 25.21 | 25.30 | +0.040% | 6,778 | -1.383% | |
| 2026-02-09 | 25.16 | 25.30 | 25.13 | 25.29 | +0.397% | 5,103 | -1.344% | |
| 2026-02-06 | 25.12 | 25.20 | 25.12 | 25.19 | +0.199% | 3,990 | -0.953% | |
| 2026-02-05 | 25.14 | 25.14 | 25.14 | 25.14 | -0.416% | 736 | -0.756% | |
| 2026-02-04 | 25.20 | 25.28 | 25.20 | 25.25 | +0.099% | 11,251 | -1.169% | |
| 2026-02-02 | 25.25 | 25.35 | 25.22 | 25.22 | +0.278% | 2,750 | -1.071% | |
| 2026-01-30 | 25.40 | 25.40 | 25.06 | 25.15 | -0.515% | 10,520 | -0.795% | |
| 2026-01-29 | 25.40 | 25.45 | 25.28 | 25.28 | -0.472% | 1,115 | -1.306% | |
| 2026-01-28 | 25.31 | 25.48 | 25.31 | 25.40 | +0.435% | 1,500 | -1.772% | |
| 2026-01-27 | 25.28 | 25.30 | 25.28 | 25.29 | +0.040% | 1,044 | -1.344% | |
| 2026-01-26 | 25.26 | 25.31 | 25.26 | 25.28 | +0.079% | 1,550 | -1.305% | |
| 2026-01-23 | 25.26 | 25.26 | 25.26 | 25.26 | -0.512% | 1,456 | -1.228% | |
| 2026-01-22 | 25.39 | 25.39 | 25.39 | 25.39 | -0.431% | 330 | -1.733% | |
| 2026-01-21 | 25.42 | 25.50 | 25.42 | 25.50 | +0.315% | 2,304 | -2.157% | |
| 2026-01-20 | 25.10 | 25.42 | 25.10 | 25.42 | +1.033% | 6,869 | -1.849% | |
| 2026-01-16 | 25.28 | 25.28 | 25.15 | 25.16 | -0.079% | 2,204 | -0.835% | |
| 2026-01-15 | 25.20 | 25.22 | 25.15 | 25.18 | -1.255% | 2,221 | -0.913% | |
| 2026-01-14 | 25.58 | 25.58 | 25.50 | 25.50 | +0.020% | 334 | -2.157% | |
| 2026-01-13 | 25.62 | 25.62 | 25.39 | 25.50 | +0.091% | 1,758 | -2.138% | |
| 2026-01-12 | 25.37 | 25.62 | 25.35 | 25.47 | +0.006% | 2,753 | -2.048% | |
| 2026-01-06 | 25.38 | 25.47 | 25.38 | 25.47 | +0.355% | 718 | -2.042% | |
| 2026-01-05 | 25.33 | 25.59 | 25.33 | 25.38 | -0.743% | 2,968 | -1.694% | |
| 2026-01-02 | 25.58 | 25.58 | 25.57 | 25.57 | +0.330% | 326 | -2.425% | |
| 2025-12-31 | 25.43 | 25.57 | 25.43 | 25.49 | +0.220% | 1,508 | -2.103% | |
| 2025-12-30 | 25.48 | 25.60 | 25.43 | 25.43 | +0.278% | 1,029 | -1.888% | |
| 2025-12-29 | 25.38 | 25.38 | 25.27 | 25.36 | +0.174% | 1,719 | -1.615% | |
| 2025-12-26 | 25.30 | 25.35 | 25.30 | 25.32 | +0.140% | 2,489 | -1.444% | |
| 2025-12-24 | 25.30 | 25.30 | 25.27 | 25.28 | -0.394% | 1,569 | -1.305% | |
| 2025-12-23 | 25.29 | 25.38 | 25.22 | 25.38 | +0.119% | 5,885 | -1.695% | |
| 2025-12-22 | 25.35 | 25.35 | 25.35 | 25.35 | -0.354% | 1,005 | -1.578% | |
| 2025-12-19 | 25.49 | 25.49 | 25.44 | 25.44 | +0.002% | 686 | -1.926% | |
| 2025-12-18 | 25.39 | 25.44 | 25.39 | 25.44 | +0.266% | 516 | -1.924% | |
| 2025-12-17 | 25.42 | 25.42 | 25.27 | 25.37 | +0.443% | 1,833 | -1.662% | |
| 2025-12-16 | 25.24 | 25.41 | 25.24 | 25.26 | 0.000% | 2,903 | -1.227% | |
| 2025-12-15 | 25.35 | 25.51 | 25.26 | 25.26 | -0.382% | 2,800 | -1.227% | |
| 2025-12-12 | 25.24 | 25.40 | 25.24 | 25.36 | -0.170% | 1,430 | -1.604% | |
| 2025-12-11 | 25.46 | 25.49 | 25.40 | 25.40 | -0.626% | 990 | -1.772% | |
| 2025-12-10 | 25.42 | 25.56 | 25.21 | 25.56 | +0.157% | 1,025 | -2.387% | |
| 2025-12-05 | 25.33 | 25.52 | 25.30 | 25.52 | +0.870% | 546 | -2.234% | |
| 2025-12-03 | 25.22 | 25.30 | 25.20 | 25.30 | -0.706% | 2,117 | -1.383% | |
| 2025-12-02 | 25.39 | 25.60 | 25.39 | 25.48 | +0.711% | 1,600 | -2.080% | |
| 2025-11-26 | 25.30 | 25.30 | 25.30 | 25.30 | +0.397% | 1,037 | -1.383% | |
| 2025-11-25 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 134 | -0.992% | |
| 2025-11-24 | 25.21 | 25.21 | 25.21 | 25.21 | -0.079% | 140 | -1.031% | |
| 2025-11-21 | 25.23 | 25.23 | 25.23 | 25.23 | -0.825% | 168 | -1.110% | |
| 2025-11-20 | 25.19 | 25.44 | 25.18 | 25.44 | +0.414% | 2,068 | -1.926% | |
| 2025-11-19 | 25.22 | 25.42 | 25.22 | 25.34 | -0.569% | 772 | -1.520% | |
| 2025-11-14 | 25.20 | 25.48 | 25.20 | 25.48 | -0.479% | 201 | -2.080% | |
| 2025-11-12 | 25.18 | 25.60 | 25.12 | 25.60 | +1.156% | 2,410 | -2.549% | |
| 2025-11-11 | 25.31 | 25.31 | 25.31 | 25.31 | +0.516% | 167 | -1.422% | |
| 2025-11-07 | 25.17 | 25.18 | 25.14 | 25.18 | -0.362% | 881 | -0.913% | |
| 2025-11-06 | 25.46 | 25.47 | 25.27 | 25.27 | -0.896% | 1,587 | -1.273% | |
| 2025-11-05 | 25.71 | 25.71 | 25.50 | 25.50 | +1.190% | 1,242 | -2.157% | |
| 2025-11-04 | 25.10 | 25.21 | 25.10 | 25.20 | +0.318% | 3,584 | -0.992% | |
| 2025-11-03 | 25.35 | 25.35 | 25.12 | 25.12 | -0.907% | 3,765 | -0.677% | |
| 2025-10-31 | 25.38 | 25.38 | 25.14 | 25.35 | +0.396% | 3,264 | -1.578% | |
| 2025-10-30 | 25.17 | 25.25 | 25.17 | 25.25 | -0.198% | 509 | -1.188% | |
| 2025-10-29 | 25.60 | 25.60 | 25.30 | 25.30 | -0.648% | 553 | -1.383% | |
| 2025-10-28 | 25.37 | 25.46 | 25.25 | 25.46 | +0.256% | 2,159 | -2.022% | |
| 2025-10-27 | 25.33 | 25.43 | 25.33 | 25.40 | -1.090% | 1,844 | -1.772% | |
| 2025-10-24 | 25.25 | 25.68 | 25.25 | 25.68 | +1.864% | 4,999 | -2.843% | |
| 2025-10-23 | 25.20 | 25.21 | 25.13 | 25.21 | -0.039% | 806 | -1.031% | |
| 2025-10-22 | 25.11 | 25.22 | 25.11 | 25.22 | -0.198% | 1,682 | -1.070% | |
| 2025-10-21 | 25.23 | 25.35 | 25.10 | 25.27 | +0.159% | 5,113 | -1.266% | |
| 2025-10-16 | 25.20 | 25.23 | 25.20 | 25.23 | -0.079% | 633 | -1.110% | |
| 2025-10-15 | 25.14 | 25.25 | 25.14 | 25.25 | -1.751% | 2,065 | -1.188% | |
| 2025-10-14 | 25.38 | 25.70 | 25.27 | 25.70 | +0.982% | 2,217 | -2.918% | |
| 2025-10-10 | 25.45 | 25.46 | 25.45 | 25.45 | -0.039% | 422 | -1.965% | |
| 2025-10-09 | 25.68 | 25.68 | 25.46 | 25.46 | -0.401% | 4,600 | -2.003% | |
| 2025-10-08 | 25.51 | 25.56 | 25.51 | 25.56 | +0.326% | 1,520 | -2.396% | |
| 2025-10-07 | 25.48 | 25.67 | 25.32 | 25.48 | +0.569% | 2,037 | -2.079% | |
| 2025-10-06 | 25.34 | 25.34 | 25.34 | 25.34 | +0.060% | 186 | -1.521% | |
| 2025-10-03 | 25.48 | 25.48 | 25.32 | 25.32 | +0.636% | 359 | -1.462% | |
| 2025-10-02 | 25.45 | 25.45 | 25.16 | 25.16 | -0.866% | 865 | -0.835% | |
| 2025-10-01 | 25.36 | 25.38 | 25.36 | 25.38 | +0.455% | 1,233 | -1.694% | |
| 2025-09-30 | 25.27 | 25.27 | 25.18 | 25.27 | -0.649% | 2,947 | -1.247% | |
| 2025-09-29 | 25.48 | 25.48 | 25.43 | 25.43 | -0.079% | 1,884 | -1.888% | |
| 2025-09-24 | 25.45 | 25.45 | 25.45 | 25.45 | -0.079% | 117 | -1.965% | |
| 2025-09-23 | 25.25 | 25.47 | 25.25 | 25.47 | +0.276% | 1,650 | -2.042% | |
| 2025-09-22 | 25.30 | 25.40 | 25.30 | 25.40 | -0.157% | 500 | -1.772% | |
| 2025-09-19 | 25.33 | 25.46 | 25.30 | 25.44 | -0.235% | 613 | -1.926% | |
| 2025-09-17 | 25.25 | 25.50 | 25.15 | 25.50 | +0.984% | 3,065 | -2.157% | |
| 2025-09-16 | 25.27 | 25.27 | 25.25 | 25.25 | -0.093% | 333 | -1.194% | |
| 2025-09-15 | 25.28 | 25.28 | 25.27 | 25.27 | -0.054% | 302 | -1.286% | |
| 2025-09-11 | 25.35 | 25.35 | 25.15 | 25.29 | +0.471% | 2,309 | -1.339% | |
| 2025-09-10 | 25.18 | 25.20 | 25.17 | 25.17 | -0.517% | 1,454 | -0.874% | |
| 2025-09-09 | 25.18 | 25.30 | 25.15 | 25.30 | +0.082% | 600 | -1.386% | |
| 2025-09-05 | 25.24 | 25.32 | 25.24 | 25.28 | +0.278% | 455 | -1.305% | |
| 2025-09-04 | 25.20 | 25.21 | 25.20 | 25.21 | -0.896% | 862 | -1.031% | |
| 2025-09-03 | 25.30 | 25.44 | 25.30 | 25.44 | +0.155% | 603 | -1.918% | |
| 2025-09-02 | 25.25 | 25.40 | 25.17 | 25.40 | +0.948% | 621 | -1.766% | |
| 2025-08-29 | 25.49 | 25.49 | 25.16 | 25.16 | -0.079% | 218 | -0.835% | |
| 2025-08-28 | 25.32 | 25.46 | 25.18 | 25.18 | -0.533% | 1,100 | -0.913% | |
| 2025-08-27 | 25.15 | 25.32 | 25.15 | 25.32 | +0.656% | 896 | -1.442% | |
| 2025-08-26 | 25.42 | 25.42 | 25.13 | 25.15 | -0.514% | 2,433 | -0.795% | |
| 2025-08-25 | 25.15 | 25.30 | 25.15 | 25.28 | +0.597% | 919 | -1.305% | |
| 2025-08-22 | 25.13 | 25.13 | 25.13 | 25.13 | +0.117% | 142 | -0.716% | |
| 2025-08-20 | 25.33 | 25.43 | 25.10 | 25.10 | +0.002% | 2,508 | -0.600% | |
| 2025-08-18 | 25.17 | 25.17 | 25.10 | 25.10 | -0.009% | 1,531 | -0.598% | |
| 2025-08-15 | 25.15 | 25.19 | 25.10 | 25.10 | +0.189% | 2,607 | -0.607% | |
| 2025-08-14 | 25.14 | 25.14 | 25.05 | 25.05 | +0.032% | 1,236 | -0.419% | |
| 2025-08-12 | 25.15 | 25.15 | 24.98 | 25.05 | -0.211% | 1,886 | -0.387% | |
| 2025-08-11 | 25.19 | 25.20 | 24.98 | 25.10 | +0.601% | 939 | -0.598% | |
| 2025-08-07 | 24.99 | 25.00 | 24.93 | 24.95 | 0.000% | 6,414 | 0.000% | |
| 2025-08-06 | 24.86 | 24.95 | 24.85 | 24.95 | +0.564% | 2,026 | 0.000% | |
| 2025-08-04 | 25.20 | 25.20 | 24.81 | 24.81 | -1.352% | 2,387 | +0.564% | |
| 2025-08-01 | 25.15 | 25.15 | 25.15 | 25.15 | +0.186% | 337 | -0.795% | |
| 2025-07-30 | 24.80 | 25.10 | 24.80 | 25.10 | +0.877% | 981 | -0.610% | |
| 2025-07-29 | 24.97 | 24.97 | 24.89 | 24.89 | +0.173% | 1,050 | +0.261% | |
| 2025-07-28 | 24.87 | 25.00 | 24.78 | 24.84 | -0.632% | 1,817 | +0.435% | |
| 2025-07-25 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 316 | -0.200% | |
| 2025-07-23 | 24.85 | 24.95 | 24.85 | 24.95 | +0.322% | 2,329 | 0.000% | |
| 2025-07-22 | 24.87 | 24.87 | 24.87 | 24.87 | +0.080% | 773 | +0.322% | |
| 2025-07-21 | 24.85 | 25.01 | 24.85 | 24.85 | +0.202% | 1,310 | +0.402% | |
| 2025-07-18 | 24.87 | 25.11 | 24.80 | 24.80 | -0.800% | 4,261 | +0.605% | |
| 2025-07-17 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1,316 | -0.200% | |
| 2025-07-16 | 25.35 | 25.35 | 25.00 | 25.00 | -1.488% | 1,821 | -0.200% | |
| 2025-07-15 | 25.38 | 25.38 | 25.38 | 25.38 | +0.221% | 288 | -1.685% | |
| 2025-07-14 | 25.49 | 25.50 | 25.32 | 25.32 | +0.483% | 2,865 | -1.468% | |
| 2025-07-10 | 25.30 | 25.30 | 25.20 | 25.20 | -0.592% | 706 | -0.992% | |
| 2025-07-09 | 25.15 | 25.35 | 25.15 | 25.35 | -0.079% | 433 | -1.578% | |
| 2025-07-07 | 25.42 | 25.44 | 25.37 | 25.37 | +1.683% | 1,618 | -1.655% | |
| 2025-07-03 | 24.95 | 24.95 | 24.95 | 24.95 | -1.422% | 132 | -0.000% | |
| 2025-07-02 | 25.04 | 25.64 | 25.04 | 25.31 | +1.119% | 720 | -1.422% | |
| 2025-06-30 | 25.00 | 25.03 | 25.00 | 25.03 | +0.120% | 614 | -0.320% | |
| 2025-06-27 | 24.90 | 25.00 | 24.90 | 25.00 | 0.000% | 1,594 | -0.200% | |
| 2025-06-26 | 24.70 | 25.00 | 24.70 | 25.00 | +0.523% | 2,473 | -0.200% | |
| 2025-06-25 | 24.87 | 24.87 | 24.87 | 24.87 | +0.135% | 152 | +0.322% | |
| 2025-06-24 | 24.84 | 24.84 | 24.84 | 24.84 | +0.187% | 816 | +0.457% | |
| 2025-06-23 | 24.79 | 24.88 | 24.79 | 24.79 | -0.322% | 871 | +0.645% | |
| 2025-06-20 | 24.82 | 24.87 | 24.82 | 24.87 | +0.282% | 816 | +0.322% | |
| 2025-06-18 | 24.76 | 24.80 | 24.71 | 24.80 | -0.241% | 1,230 | +0.605% | |
| 2025-06-17 | 24.86 | 24.86 | 24.85 | 24.86 | +0.050% | 575 | +0.362% | |
| 2025-06-16 | 24.75 | 24.85 | 24.75 | 24.85 | -0.010% | 849 | +0.412% | |
| 2025-06-13 | 24.82 | 24.87 | 24.82 | 24.85 | +0.081% | 571 | +0.402% | |
| 2025-06-12 | 24.85 | 24.86 | 24.65 | 24.83 | -0.201% | 1,332 | +0.483% | |
| 2025-06-11 | 24.74 | 24.88 | 24.71 | 24.88 | +0.545% | 786 | +0.282% | |
| 2025-06-10 | 24.76 | 24.88 | 24.70 | 24.75 | -0.040% | 1,602 | +0.828% | |
| 2025-06-09 | 24.63 | 24.75 | 24.63 | 24.75 | +0.040% | 812 | +0.788% | |
| 2025-06-06 | 24.60 | 24.84 | 24.60 | 24.75 | -0.583% | 1,412 | +0.828% | |
| 2025-06-05 | 24.89 | 24.89 | 24.89 | 24.89 | -0.120% | 399 | +0.241% | |
| 2025-06-04 | 24.92 | 24.92 | 24.92 | 24.92 | +0.890% | 110 | +0.121% | |
| 2025-06-03 | 24.70 | 24.70 | 24.70 | 24.70 | -0.040% | 243 | +1.012% | |
| 2025-06-02 | 24.58 | 24.80 | 24.58 | 24.71 | 0.000% | 1,198 | +0.971% | |
| 2025-05-30 | 24.73 | 24.73 | 24.71 | 24.71 | -0.563% | 317 | +0.971% | |
| 2025-05-29 | 24.85 | 24.85 | 24.85 | 24.85 | -0.321% | 212 | +0.402% | |
| 2025-05-28 | 24.60 | 24.93 | 24.60 | 24.93 | +1.341% | 853 | +0.080% | |
| 2025-05-27 | 24.60 | 24.60 | 24.60 | 24.60 | +0.063% | 317 | +1.423% | |
| 2025-05-23 | 24.65 | 24.65 | 24.52 | 24.58 | -0.104% | 593 | +1.487% | |
| 2025-05-22 | 24.64 | 24.64 | 24.42 | 24.61 | -1.363% | 2,993 | +1.382% | |
| 2025-05-20 | 24.69 | 24.95 | 24.64 | 24.95 | -0.795% | 2,811 | 0.000% | |
| 2025-05-16 | 24.84 | 25.15 | 24.84 | 25.15 | +0.390% | 606 | -0.795% | |
| 2025-05-15 | 25.05 | 25.05 | 25.05 | 25.05 | -0.947% | 229 | -0.409% | |
| 2025-05-14 | 24.77 | 25.29 | 24.77 | 25.29 | +0.365% | 341 | -1.352% | |
| 2025-05-13 | 25.20 | 25.20 | 25.20 | 25.20 | +0.800% | 260 | -0.992% | |
| 2025-05-08 | 25.14 | 25.14 | 25.00 | 25.00 | +0.200% | 1,618 | -0.200% | |
| 2025-05-06 | 24.76 | 25.00 | 24.76 | 24.95 | +0.437% | 1,405 | 0.000% | |
| 2025-05-05 | 24.71 | 25.08 | 24.71 | 24.84 | -0.594% | 2,922 | +0.437% | |
| 2025-05-01 | 25.13 | 25.13 | 24.99 | 24.99 | +0.959% | 693 | -0.160% | |
| 2025-04-30 | 24.90 | 25.00 | 24.60 | 24.75 | -0.791% | 1,743 | +0.797% | |
| 2025-04-29 | 24.95 | 24.95 | 24.95 | 24.95 | +0.727% | 385 | 0.000% | |
| 2025-04-28 | 25.12 | 25.12 | 24.67 | 24.77 | -0.424% | 2,179 | +0.727% | |
| 2025-04-25 | 25.00 | 25.00 | 24.61 | 24.88 | -0.251% | 941 | +0.299% | |
| 2025-04-24 | 24.94 | 24.94 | 24.94 | 24.94 | -0.683% | 415 | +0.048% | |
| 2025-04-21 | 24.42 | 25.11 | 24.42 | 25.11 | +2.113% | 730 | -0.636% | |
| 2025-04-17 | 24.59 | 24.59 | 24.59 | 24.59 | +0.077% | 284 | +1.464% | |
| 2025-04-16 | 24.53 | 24.57 | 24.50 | 24.57 | +0.086% | 708 | +1.542% | |
| 2025-04-15 | 24.55 | 24.55 | 24.55 | 24.55 | -1.326% | 522 | +1.629% | Div $0.391 |
| 2025-04-14 | 24.90 | 24.90 | 24.88 | 24.88 | -0.052% | 6,685 | +0.281% | |
| 2025-04-11 | 24.89 | 24.89 | 24.89 | 24.89 | -0.869% | 470 | +0.229% | |
| 2025-04-10 | 24.92 | 25.11 | 24.70 | 25.11 | +0.485% | 1,100 | -0.642% | |
| 2025-04-08 | 24.95 | 24.99 | 24.57 | 24.99 | +1.142% | 1,151 | -0.160% | |
| 2025-04-07 | 24.85 | 25.00 | 24.71 | 24.71 | -1.169% | 2,368 | +0.980% | |
| 2025-04-04 | 25.01 | 25.01 | 25.00 | 25.00 | -0.990% | 2,127 | -0.200% | |
| 2025-04-02 | 25.06 | 25.25 | 25.06 | 25.25 | +0.085% | 304 | -1.188% | |
| 2025-03-28 | 25.23 | 25.23 | 25.23 | 25.23 | +0.313% | 753 | -1.104% | |
| 2025-03-27 | 25.12 | 25.15 | 25.12 | 25.15 | +0.187% | 698 | -0.795% | |
| 2025-03-25 | 25.24 | 25.24 | 25.10 | 25.10 | -0.459% | 1,161 | -0.610% | |
| 2025-03-24 | 25.00 | 25.22 | 25.00 | 25.22 | +0.876% | 665 | -1.066% | |
| 2025-03-21 | 25.02 | 25.02 | 25.00 | 25.00 | -0.675% | 2,941 | -0.200% | |
| 2025-03-19 | 25.23 | 25.23 | 25.00 | 25.17 | -0.227% | 6,150 | -0.874% | |
| 2025-03-18 | 25.06 | 25.23 | 25.06 | 25.23 | -0.535% | 860 | -1.099% | |
| 2025-03-17 | 25.36 | 25.36 | 25.36 | 25.36 | +1.041% | 240 | -1.628% | |
| 2025-03-14 | 25.10 | 25.10 | 25.10 | 25.10 | +0.006% | 282 | -0.603% | |
| 2025-03-13 | 25.10 | 25.36 | 25.10 | 25.10 | -0.574% | 1,445 | -0.598% | |
| 2025-03-12 | 25.31 | 25.31 | 25.10 | 25.25 | -0.571% | 4,466 | -1.169% | |
| 2025-03-07 | 25.39 | 25.39 | 25.39 | 25.39 | +1.155% | 344 | -1.733% | |
| 2025-03-06 | 25.06 | 25.36 | 25.06 | 25.10 | +0.160% | 650 | -0.598% | |
| 2025-03-05 | 25.06 | 25.06 | 25.06 | 25.06 | -0.654% | 1,000 | -0.439% | |
| 2025-03-04 | 25.39 | 25.39 | 25.23 | 25.23 | -0.099% | 1,945 | -1.090% | |
| 2025-03-03 | 25.36 | 25.36 | 25.16 | 25.25 | +0.223% | 2,625 | -1.188% | |
| 2025-02-28 | 25.22 | 25.22 | 25.19 | 25.19 | +0.334% | 698 | -0.968% | |
| 2025-02-27 | 25.17 | 25.23 | 25.11 | 25.11 | -1.103% | 588 | -0.637% | |
| 2025-02-26 | 25.40 | 25.40 | 25.07 | 25.39 | +1.560% | 1,533 | -1.733% | |
| 2025-02-25 | 25.06 | 25.10 | 25.00 | 25.00 | -0.040% | 1,258 | -0.200% | |
| 2025-02-21 | 25.01 | 25.01 | 25.01 | 25.01 | +0.040% | 201 | -0.240% | |
| 2025-02-20 | 25.00 | 25.01 | 24.93 | 25.00 | +0.725% | 3,226 | -0.200% | |
| 2025-02-19 | 25.06 | 25.06 | 24.71 | 24.82 | -0.760% | 2,728 | +0.524% | |
| 2025-02-18 | 25.01 | 25.01 | 25.01 | 25.01 | +0.080% | 161 | -0.240% | |
| 2025-02-12 | 24.80 | 24.99 | 24.68 | 24.99 | +1.256% | 5,524 | -0.160% | |
| 2025-02-11 | 24.68 | 24.68 | 24.68 | 24.68 | -0.404% | 255 | +1.094% | |
| 2025-02-10 | 24.78 | 24.80 | 24.63 | 24.78 | -0.080% | 1,870 | +0.686% | |
| 2025-02-07 | 24.60 | 24.80 | 24.60 | 24.80 | +0.040% | 439 | +0.605% | |
| 2025-02-05 | 24.69 | 24.79 | 24.69 | 24.79 | +0.427% | 863 | +0.645% | |
| 2025-02-04 | 24.68 | 24.68 | 24.68 | 24.68 | +0.150% | 476 | +1.076% | |
| 2025-02-03 | 24.55 | 24.77 | 24.55 | 24.65 | -0.655% | 1,895 | +1.227% | |
| 2025-01-31 | 24.81 | 24.81 | 24.81 | 24.81 | 0.000% | 213 | +0.564% | |
| 2025-01-30 | 24.59 | 24.81 | 24.59 | 24.81 | +0.013% | 358 | +0.564% | |
| 2025-01-29 | 24.84 | 24.84 | 24.55 | 24.81 | -0.134% | 441 | +0.577% | |
| 2025-01-28 | 24.56 | 24.84 | 24.56 | 24.84 | -0.080% | 618 | +0.443% | |
| 2025-01-27 | 24.86 | 24.86 | 24.86 | 24.86 | +0.121% | 300 | +0.362% | |
| 2025-01-24 | 24.82 | 24.83 | 24.82 | 24.83 | +0.262% | 713 | +0.483% | |
| 2025-01-23 | 24.65 | 24.77 | 24.65 | 24.77 | 0.000% | 321 | +0.747% |