HTFC
Horizon Technology Finance Corporation 6.25% Notes due 2027
stockNYSEStructured Product
Market OpenOct 2, 2026 3:58:12 PM EDT
24.77USD0.000%(0.00)2,810
HTFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.78 | 24.95 | 24.77 | 24.77 | -1.295% | 9,261 | 0.000% | |
| 2026-10-01 | 25.04 | 25.10 | 24.86 | 25.09 | +0.783% | 1,784 | -1.295% | |
| 2026-09-30 | 24.83 | 25.00 | 24.73 | 24.90 | -0.519% | 7,535 | -0.522% | |
| 2026-09-29 | 25.03 | 25.03 | 25.03 | 25.03 | +0.741% | 218 | -1.039% | |
| 2026-09-28 | 24.81 | 24.88 | 24.81 | 24.85 | -0.257% | 3,091 | -0.306% | |
| 2026-09-25 | 24.85 | 25.14 | 24.81 | 24.91 | +0.242% | 5,037 | -0.562% | |
| 2026-09-24 | 24.82 | 24.99 | 24.81 | 24.85 | +0.161% | 6,127 | -0.322% | |
| 2026-09-23 | 24.91 | 24.93 | 24.81 | 24.81 | -0.677% | 5,119 | -0.161% | |
| 2026-09-22 | 24.98 | 25.08 | 24.81 | 24.98 | +0.117% | 35,397 | -0.837% | |
| 2026-09-21 | 24.92 | 25.01 | 24.87 | 24.95 | 0.000% | 5,970 | -0.721% | |
| 2026-09-18 | 24.99 | 24.99 | 24.87 | 24.95 | +0.362% | 3,871 | -0.721% | |
| 2026-09-17 | 24.81 | 25.00 | 24.81 | 24.86 | -0.560% | 8,193 | -0.362% | |
| 2026-09-16 | 24.89 | 25.00 | 24.85 | 25.00 | +0.442% | 6,861 | -0.920% | |
| 2026-09-15 | 24.91 | 25.05 | 24.85 | 24.89 | -1.112% | 11,942 | -0.482% | |
| 2026-09-14 | 25.06 | 25.29 | 25.06 | 25.17 | -0.040% | 1,836 | -1.589% | |
| 2026-09-10 | 25.05 | 25.18 | 25.05 | 25.18 | -0.046% | 2,118 | -1.628% | |
| 2026-09-08 | 25.02 | 25.19 | 25.00 | 25.19 | +0.847% | 4,032 | -1.673% | |
| 2026-09-04 | 25.03 | 25.09 | 24.98 | 24.98 | -0.200% | 6,756 | -0.841% | |
| 2026-09-03 | 25.05 | 25.05 | 25.02 | 25.03 | -0.040% | 3,270 | -1.039% | |
| 2026-09-02 | 25.05 | 25.05 | 25.02 | 25.04 | +0.111% | 7,457 | -1.078% | |
| 2026-09-01 | 25.00 | 25.03 | 25.00 | 25.01 | +0.089% | 7,113 | -0.968% | |
| 2026-08-31 | 24.97 | 25.00 | 24.97 | 24.99 | -0.000% | 6,927 | -0.880% | |
| 2026-08-28 | 24.95 | 25.00 | 24.93 | 24.99 | +0.107% | 2,350 | -0.881% | |
| 2026-08-27 | 24.95 | 24.99 | 24.90 | 24.96 | -0.106% | 5,396 | -0.775% | |
| 2026-08-26 | 24.99 | 24.99 | 24.98 | 24.99 | +0.040% | 2,739 | -0.880% | |
| 2026-08-25 | 24.96 | 24.98 | 24.96 | 24.98 | +0.080% | 1,878 | -0.841% | |
| 2026-08-24 | 24.96 | 24.96 | 24.96 | 24.96 | -0.040% | 816 | -0.761% | |
| 2026-08-21 | 24.97 | 24.97 | 24.97 | 24.97 | 0.000% | 475 | -0.801% | |
| 2026-08-20 | 24.97 | 24.97 | 24.97 | 24.97 | 0.000% | 4,117 | -0.801% | |
| 2026-08-19 | 24.93 | 24.97 | 24.90 | 24.97 | -0.080% | 2,899 | -0.801% | |
| 2026-08-18 | 24.91 | 24.99 | 24.91 | 24.99 | +0.080% | 1,936 | -0.880% | |
| 2026-08-17 | 24.96 | 24.98 | 24.95 | 24.97 | +0.080% | 4,296 | -0.801% | |
| 2026-08-14 | 24.92 | 24.95 | 24.92 | 24.95 | +0.120% | 7,921 | -0.721% | |
| 2026-08-13 | 24.93 | 24.93 | 24.92 | 24.92 | -0.040% | 407 | -0.602% | |
| 2026-08-12 | 24.94 | 24.95 | 24.93 | 24.93 | +0.040% | 2,890 | -0.642% | |
| 2026-08-11 | 24.98 | 24.98 | 24.92 | 24.92 | -0.160% | 1,769 | -0.602% | |
| 2026-08-10 | 24.93 | 24.96 | 24.91 | 24.96 | +0.241% | 17,203 | -0.761% | |
| 2026-08-07 | 24.91 | 24.93 | 24.90 | 24.90 | 0.000% | 15,254 | -0.522% | |
| 2026-08-06 | 24.85 | 24.90 | 24.85 | 24.90 | 0.000% | 11,789 | -0.522% | |
| 2026-08-05 | 24.90 | 24.90 | 24.88 | 24.90 | +0.201% | 2,361 | -0.522% | |
| 2026-08-04 | 24.82 | 24.90 | 24.82 | 24.85 | -0.161% | 4,617 | -0.322% | |
| 2026-08-03 | 24.83 | 24.89 | 24.83 | 24.89 | +0.363% | 3,064 | -0.482% | |
| 2026-07-31 | 24.76 | 24.80 | 24.76 | 24.80 | +0.283% | 627 | -0.121% | |
| 2026-07-30 | 24.76 | 24.88 | 24.72 | 24.73 | -0.121% | 2,006 | +0.162% | |
| 2026-07-29 | 24.84 | 24.84 | 24.74 | 24.76 | -0.562% | 4,802 | +0.040% | |
| 2026-07-28 | 24.84 | 24.90 | 24.84 | 24.90 | +0.322% | 1,145 | -0.522% | |
| 2026-07-27 | 24.82 | 24.82 | 24.82 | 24.82 | -0.121% | 155 | -0.201% | |
| 2026-07-24 | 24.87 | 24.87 | 24.85 | 24.85 | -0.201% | 2,472 | -0.322% | |
| 2026-07-23 | 24.89 | 24.90 | 24.89 | 24.90 | -0.280% | 443 | -0.522% | |
| 2026-07-22 | 24.97 | 24.97 | 24.97 | 24.97 | +0.644% | 410 | -0.801% | |
| 2026-07-21 | 24.83 | 24.83 | 24.80 | 24.81 | -0.441% | 2,935 | -0.161% | |
| 2026-07-20 | 24.93 | 24.93 | 24.92 | 24.92 | +0.040% | 1,378 | -0.602% | |
| 2026-07-17 | 24.96 | 24.96 | 24.91 | 24.91 | -0.120% | 2,804 | -0.562% | |
| 2026-07-16 | 25.04 | 25.04 | 24.94 | 24.94 | -0.304% | 2,214 | -0.682% | |
| 2026-07-15 | 24.93 | 25.02 | 24.93 | 25.02 | +0.346% | 4,763 | -0.984% | |
| 2026-07-13 | 24.85 | 24.93 | 24.85 | 24.93 | +0.322% | 1,337 | -0.641% | |
| 2026-07-10 | 24.85 | 24.85 | 24.85 | 24.85 | +0.081% | 1,551 | -0.322% | |
| 2026-07-09 | 24.83 | 24.83 | 24.83 | 24.83 | +0.081% | 312 | -0.242% | |
| 2026-07-08 | 24.93 | 24.93 | 24.81 | 24.81 | +0.020% | 1,235 | -0.161% | |
| 2026-07-07 | 24.81 | 24.82 | 24.75 | 24.80 | +0.222% | 2,194 | -0.141% | |
| 2026-07-06 | 24.75 | 24.82 | 24.75 | 24.75 | -0.101% | 2,268 | +0.080% | |
| 2026-07-02 | 24.92 | 24.92 | 24.75 | 24.77 | -0.181% | 2,091 | -0.020% | |
| 2026-07-01 | 24.92 | 24.92 | 24.82 | 24.82 | -0.060% | 597 | -0.201% | |
| 2026-06-30 | 24.80 | 24.92 | 24.75 | 24.84 | +0.141% | 2,350 | -0.262% | |
| 2026-06-29 | 24.92 | 24.92 | 24.73 | 24.80 | +0.243% | 1,889 | -0.121% | |
| 2026-06-26 | 24.82 | 24.92 | 24.74 | 24.74 | +0.081% | 4,592 | +0.121% | |
| 2026-06-25 | 24.74 | 24.74 | 24.72 | 24.72 | -0.403% | 230 | +0.202% | |
| 2026-06-24 | 24.80 | 24.82 | 24.69 | 24.82 | +0.608% | 1,362 | -0.201% | |
| 2026-06-23 | 24.81 | 24.81 | 24.67 | 24.67 | -0.507% | 1,693 | +0.405% | |
| 2026-06-22 | 24.87 | 24.89 | 24.80 | 24.80 | -0.259% | 3,990 | -0.103% | |
| 2026-06-18 | 24.82 | 24.87 | 24.82 | 24.86 | +0.202% | 961 | -0.362% | |
| 2026-06-17 | 24.80 | 24.82 | 24.80 | 24.81 | -0.441% | 1,133 | -0.161% | |
| 2026-06-16 | 24.83 | 24.92 | 24.83 | 24.92 | +0.565% | 2,933 | -0.602% | |
| 2026-06-15 | 24.80 | 24.80 | 24.78 | 24.78 | -0.963% | 361 | -0.040% | |
| 2026-06-12 | 24.92 | 25.02 | 24.85 | 25.02 | +0.526% | 4,823 | -1.003% | |
| 2026-06-11 | 24.97 | 25.01 | 24.87 | 24.89 | -0.479% | 2,418 | -0.482% | |
| 2026-06-10 | 25.00 | 25.01 | 24.95 | 25.01 | +0.280% | 1,889 | -0.959% | |
| 2026-06-09 | 24.84 | 24.94 | 24.84 | 24.94 | 0.000% | 1,877 | -0.682% | |
| 2026-06-08 | 25.02 | 25.02 | 24.92 | 24.94 | +0.080% | 2,012 | -0.682% | |
| 2026-06-04 | 24.90 | 24.96 | 24.90 | 24.92 | +0.004% | 1,828 | -0.602% | |
| 2026-06-03 | 24.88 | 24.92 | 24.83 | 24.92 | +0.358% | 2,249 | -0.598% | |
| 2026-06-02 | 24.83 | 24.83 | 24.83 | 24.83 | -0.341% | 124 | -0.242% | |
| 2026-06-01 | 24.85 | 24.91 | 24.85 | 24.91 | +0.383% | 1,869 | -0.582% | |
| 2026-05-29 | 24.82 | 24.82 | 24.81 | 24.82 | +0.121% | 1,308 | -0.201% | |
| 2026-05-28 | 24.90 | 24.90 | 24.79 | 24.79 | +0.121% | 2,554 | -0.081% | |
| 2026-05-27 | 24.90 | 24.90 | 24.75 | 24.76 | -0.861% | 6,828 | +0.040% | |
| 2026-05-26 | 24.89 | 25.00 | 24.88 | 24.98 | -0.260% | 1,485 | -0.821% | |
| 2026-05-22 | 25.08 | 25.08 | 24.97 | 25.04 | +0.112% | 5,745 | -1.078% | |
| 2026-05-21 | 24.97 | 25.01 | 24.95 | 25.01 | +0.329% | 1,968 | -0.968% | |
| 2026-05-20 | 25.00 | 25.00 | 24.86 | 24.93 | -0.518% | 1,649 | -0.642% | |
| 2026-05-19 | 25.06 | 25.06 | 24.90 | 25.06 | -0.000% | 1,198 | -1.157% | |
| 2026-05-18 | 25.00 | 25.06 | 25.00 | 25.06 | +0.401% | 677 | -1.157% | |
| 2026-05-14 | 25.00 | 25.01 | 24.84 | 24.96 | -0.200% | 4,198 | -0.761% | |
| 2026-05-13 | 25.00 | 25.06 | 24.91 | 25.01 | +0.201% | 3,697 | -0.960% | |
| 2026-05-12 | 24.72 | 25.06 | 24.72 | 24.96 | -0.319% | 4,990 | -0.761% | |
| 2026-05-11 | 25.04 | 25.04 | 25.04 | 25.04 | +0.522% | 790 | -1.078% | |
| 2026-05-08 | 24.81 | 24.91 | 24.68 | 24.91 | +0.443% | 2,862 | -0.562% | |
| 2026-05-07 | 24.80 | 24.80 | 24.80 | 24.80 | -0.441% | 321 | -0.121% | |
| 2026-05-06 | 24.88 | 24.91 | 24.85 | 24.91 | +0.262% | 6,382 | -0.562% | |
| 2026-05-05 | 24.80 | 24.84 | 24.70 | 24.84 | +0.384% | 4,854 | -0.302% | |
| 2026-05-04 | 24.65 | 24.79 | 24.65 | 24.75 | +0.365% | 3,292 | +0.081% | |
| 2026-05-01 | 24.76 | 24.82 | 24.66 | 24.66 | +0.041% | 7,324 | +0.446% | |
| 2026-04-30 | 24.66 | 24.66 | 24.65 | 24.65 | -0.404% | 1,970 | +0.486% | |
| 2026-04-29 | 24.62 | 24.75 | 24.62 | 24.75 | -0.121% | 2,904 | +0.081% | |
| 2026-04-28 | 24.67 | 24.78 | 24.67 | 24.78 | +0.690% | 2,726 | -0.040% | |
| 2026-04-27 | 24.62 | 24.66 | 24.61 | 24.61 | -0.284% | 3,609 | +0.650% | |
| 2026-04-24 | 24.65 | 24.68 | 24.65 | 24.68 | +0.284% | 1,690 | +0.365% | |
| 2026-04-23 | 24.65 | 24.65 | 24.61 | 24.61 | -0.263% | 3,202 | +0.650% | |
| 2026-04-22 | 24.66 | 24.69 | 24.66 | 24.68 | +0.101% | 2,354 | +0.385% | |
| 2026-04-21 | 24.60 | 24.65 | 24.60 | 24.65 | +0.081% | 2,808 | +0.487% | |
| 2026-04-20 | 24.53 | 24.63 | 24.53 | 24.63 | +0.408% | 3,817 | +0.568% | |
| 2026-04-17 | 24.59 | 24.63 | 24.53 | 24.53 | -0.122% | 4,727 | +0.978% | |
| 2026-04-16 | 24.63 | 24.63 | 24.53 | 24.56 | +0.041% | 7,463 | +0.855% | |
| 2026-04-15 | 24.53 | 24.59 | 24.50 | 24.55 | -0.365% | 7,346 | +0.896% | |
| 2026-04-14 | 24.75 | 24.75 | 24.50 | 24.64 | -0.324% | 4,628 | +0.528% | |
| 2026-04-13 | 24.71 | 24.75 | 24.68 | 24.72 | +0.040% | 2,442 | +0.202% | |
| 2026-04-10 | 24.71 | 24.71 | 24.70 | 24.71 | +0.325% | 1,526 | +0.243% | |
| 2026-04-09 | 24.64 | 24.68 | 24.63 | 24.63 | +0.041% | 2,370 | +0.568% | |
| 2026-04-08 | 24.82 | 24.82 | 24.62 | 24.62 | -0.565% | 2,268 | +0.609% | |
| 2026-04-07 | 24.70 | 24.76 | 24.70 | 24.76 | +0.446% | 2,310 | +0.040% | |
| 2026-04-06 | 24.59 | 24.67 | 24.52 | 24.65 | -0.101% | 5,577 | +0.487% | |
| 2026-04-02 | 24.64 | 24.80 | 24.51 | 24.68 | +0.591% | 2,458 | +0.385% | |
| 2026-04-01 | 24.50 | 24.60 | 24.50 | 24.53 | -0.264% | 13,357 | +0.978% | |
| 2026-03-31 | 24.44 | 24.60 | 24.44 | 24.59 | +0.675% | 13,559 | +0.712% | |
| 2026-03-30 | 24.49 | 24.49 | 24.43 | 24.43 | -0.245% | 1,952 | +1.392% | |
| 2026-03-27 | 24.49 | 24.49 | 24.49 | 24.49 | +0.328% | 428 | +1.143% | |
| 2026-03-26 | 24.53 | 24.54 | 24.40 | 24.41 | -0.489% | 5,926 | +1.475% | |
| 2026-03-25 | 24.50 | 24.53 | 24.50 | 24.53 | 0.000% | 6,180 | +0.978% | |
| 2026-03-24 | 24.65 | 24.65 | 24.53 | 24.53 | +0.092% | 1,770 | +0.978% | |
| 2026-03-23 | 24.48 | 24.69 | 24.45 | 24.51 | -1.813% | 16,491 | +1.071% | |
| 2026-03-20 | 24.67 | 24.96 | 24.65 | 24.96 | +1.013% | 3,712 | -0.761% | |
| 2026-03-19 | 24.75 | 24.75 | 24.46 | 24.71 | -0.002% | 10,400 | +0.245% | |
| 2026-03-18 | 24.71 | 24.75 | 24.71 | 24.71 | +0.040% | 536 | +0.243% | |
| 2026-03-17 | 24.75 | 24.75 | 24.70 | 24.70 | -0.363% | 650 | +0.283% | |
| 2026-03-16 | 24.57 | 24.79 | 24.57 | 24.79 | -0.562% | 2,412 | -0.081% | |
| 2026-03-12 | 25.05 | 25.05 | 24.92 | 24.93 | -0.519% | 1,919 | -0.642% | |
| 2026-03-11 | 25.02 | 25.07 | 25.02 | 25.06 | +0.038% | 1,401 | -1.157% | |
| 2026-03-10 | 25.05 | 25.07 | 24.95 | 25.05 | -0.066% | 887 | -1.120% | |
| 2026-03-09 | 24.77 | 25.07 | 24.68 | 25.07 | +0.914% | 4,402 | -1.185% | |
| 2026-03-06 | 24.68 | 24.90 | 24.68 | 24.84 | -0.441% | 2,118 | -0.282% | |
| 2026-03-05 | 25.04 | 25.06 | 24.65 | 24.95 | -0.379% | 13,410 | -0.721% | |
| 2026-03-04 | 25.01 | 25.05 | 24.56 | 25.05 | -0.299% | 12,483 | -1.098% | |
| 2026-03-03 | 25.24 | 25.24 | 25.12 | 25.12 | -0.119% | 325 | -1.393% | |
| 2026-03-02 | 25.15 | 25.15 | 25.15 | 25.15 | +0.199% | 238 | -1.511% | |
| 2026-02-27 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 182 | -1.315% | |
| 2026-02-26 | 24.87 | 25.10 | 24.87 | 25.10 | 0.000% | 1,886 | -1.315% | |
| 2026-02-25 | 25.10 | 25.10 | 25.10 | 25.10 | +0.160% | 1,187 | -1.315% | |
| 2026-02-24 | 25.00 | 25.06 | 24.88 | 25.06 | -0.032% | 2,281 | -1.157% | |
| 2026-02-23 | 25.06 | 25.07 | 24.87 | 25.07 | +0.032% | 1,906 | -1.189% | |
| 2026-02-20 | 25.06 | 25.06 | 25.06 | 25.06 | +0.381% | 259 | -1.157% | |
| 2026-02-19 | 24.96 | 24.96 | 24.96 | 24.96 | -0.459% | 331 | -0.781% | |
| 2026-02-18 | 25.05 | 25.08 | 24.94 | 25.08 | +0.120% | 4,698 | -1.236% | |
| 2026-02-17 | 24.96 | 25.05 | 24.96 | 25.05 | +0.320% | 5,666 | -1.117% | |
| 2026-02-13 | 24.95 | 25.02 | 24.90 | 24.97 | +0.004% | 11,078 | -0.801% | |
| 2026-02-12 | 25.05 | 25.05 | 24.97 | 24.97 | +0.197% | 448 | -0.797% | |
| 2026-02-11 | 25.00 | 25.00 | 24.92 | 24.92 | -0.120% | 2,072 | -0.602% | |
| 2026-02-10 | 24.95 | 24.95 | 24.88 | 24.95 | 0.000% | 2,940 | -0.721% | |
| 2026-02-09 | 24.90 | 24.95 | 24.89 | 24.95 | 0.000% | 6,267 | -0.721% | |
| 2026-02-06 | 24.95 | 24.95 | 24.95 | 24.95 | +0.140% | 245 | -0.721% | |
| 2026-02-05 | 24.99 | 24.99 | 24.90 | 24.91 | -0.040% | 1,907 | -0.582% | |
| 2026-02-04 | 24.90 | 24.98 | 24.90 | 24.92 | -0.020% | 5,264 | -0.621% | |
| 2026-02-03 | 24.95 | 24.96 | 24.93 | 24.93 | +0.160% | 4,782 | -0.641% | |
| 2026-02-02 | 24.93 | 24.94 | 24.89 | 24.89 | -0.199% | 1,993 | -0.482% | |
| 2026-01-30 | 24.98 | 24.98 | 24.88 | 24.94 | -0.162% | 5,794 | -0.680% | |
| 2026-01-29 | 24.98 | 24.98 | 24.91 | 24.98 | +0.120% | 937 | -0.841% | |
| 2026-01-28 | 24.98 | 24.98 | 24.91 | 24.95 | 0.000% | 1,466 | -0.721% | |
| 2026-01-27 | 24.95 | 24.98 | 24.94 | 24.95 | -0.038% | 2,812 | -0.721% | |
| 2026-01-26 | 24.95 | 24.99 | 24.95 | 24.96 | +0.038% | 5,097 | -0.759% | |
| 2026-01-23 | 24.94 | 24.95 | 24.93 | 24.95 | +0.000% | 895 | -0.721% | |
| 2026-01-22 | 24.95 | 24.95 | 24.89 | 24.95 | -0.000% | 3,841 | -0.721% | |
| 2026-01-21 | 24.96 | 25.02 | 24.93 | 24.95 | +0.120% | 7,820 | -0.721% | |
| 2026-01-20 | 24.92 | 24.92 | 24.84 | 24.92 | +0.000% | 2,651 | -0.602% | |
| 2026-01-16 | 24.88 | 24.92 | 24.88 | 24.92 | +0.181% | 5,534 | -0.602% | |
| 2026-01-15 | 24.83 | 24.92 | 24.83 | 24.88 | -0.020% | 3,069 | -0.422% | |
| 2026-01-13 | 24.91 | 24.91 | 24.86 | 24.88 | -0.080% | 2,033 | -0.442% | |
| 2026-01-12 | 24.90 | 24.90 | 24.89 | 24.90 | -0.041% | 7,814 | -0.522% | |
| 2026-01-09 | 24.86 | 24.91 | 24.86 | 24.91 | +0.080% | 5,563 | -0.562% | |
| 2026-01-08 | 24.88 | 24.89 | 24.88 | 24.89 | +0.041% | 4,414 | -0.482% | |
| 2026-01-07 | 24.88 | 24.88 | 24.87 | 24.88 | +0.161% | 6,536 | -0.442% | |
| 2026-01-06 | 24.84 | 24.88 | 24.83 | 24.84 | +0.042% | 5,731 | -0.282% | |
| 2026-01-05 | 24.88 | 24.88 | 24.83 | 24.83 | -0.163% | 1,831 | -0.240% | |
| 2026-01-02 | 24.88 | 24.88 | 24.77 | 24.87 | +0.080% | 4,747 | -0.402% | |
| 2025-12-31 | 24.80 | 24.89 | 24.80 | 24.85 | 0.000% | 13,468 | -0.322% | |
| 2025-12-29 | 24.70 | 24.85 | 24.70 | 24.85 | +0.202% | 1,314 | -0.322% | |
| 2025-12-26 | 24.80 | 24.80 | 24.80 | 24.80 | +0.324% | 172 | -0.121% | |
| 2025-12-24 | 24.73 | 24.73 | 24.72 | 24.72 | -0.491% | 1,007 | +0.202% | |
| 2025-12-23 | 24.87 | 24.87 | 24.84 | 24.84 | +0.089% | 336 | -0.290% | |
| 2025-12-22 | 24.84 | 24.84 | 24.82 | 24.82 | +0.121% | 290 | -0.201% | |
| 2025-12-19 | 24.79 | 24.79 | 24.79 | 24.79 | -0.145% | 250 | -0.081% | |
| 2025-12-18 | 24.88 | 24.88 | 24.79 | 24.83 | -0.217% | 1,844 | -0.226% | |
| 2025-12-15 | 24.87 | 24.89 | 24.70 | 24.88 | -0.729% | 2,525 | -0.442% | |
| 2025-12-12 | 25.10 | 25.10 | 25.06 | 25.06 | +0.011% | 554 | -1.168% | |
| 2025-12-11 | 24.93 | 25.09 | 24.93 | 25.06 | -0.020% | 1,722 | -1.157% | |
| 2025-12-10 | 25.01 | 25.08 | 25.01 | 25.07 | +0.060% | 1,775 | -1.177% | |
| 2025-12-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.120% | 180 | -1.118% | |
| 2025-12-08 | 25.00 | 25.02 | 24.95 | 25.02 | +0.806% | 1,147 | -0.999% | |
| 2025-12-05 | 24.82 | 24.82 | 24.82 | 24.82 | +0.077% | 919 | -0.201% | |
| 2025-12-04 | 24.80 | 24.80 | 24.80 | 24.80 | -0.358% | 2,026 | -0.125% | |
| 2025-12-03 | 24.79 | 24.89 | 24.79 | 24.89 | +0.363% | 642 | -0.482% | |
| 2025-12-02 | 24.94 | 24.94 | 24.80 | 24.80 | +0.162% | 770 | -0.121% | |
| 2025-12-01 | 24.76 | 24.76 | 24.76 | 24.76 | -0.564% | 1,564 | +0.040% | |
| 2025-11-28 | 24.87 | 24.93 | 24.87 | 24.90 | +0.134% | 4,487 | -0.524% | |
| 2025-11-26 | 24.87 | 24.87 | 24.87 | 24.87 | +0.029% | 392 | -0.390% | |
| 2025-11-25 | 24.83 | 24.90 | 24.77 | 24.86 | +0.463% | 892 | -0.362% | |
| 2025-11-24 | 24.75 | 24.75 | 24.74 | 24.75 | -0.501% | 1,238 | +0.099% | |
| 2025-11-21 | 24.72 | 24.87 | 24.72 | 24.87 | +0.282% | 2,404 | -0.402% | |
| 2025-11-20 | 24.75 | 24.80 | 24.75 | 24.80 | -0.641% | 1,296 | -0.121% | |
| 2025-11-19 | 24.87 | 24.96 | 24.84 | 24.96 | +0.930% | 2,488 | -0.761% | |
| 2025-11-18 | 24.73 | 24.74 | 24.73 | 24.73 | -0.882% | 796 | +0.162% | |
| 2025-11-14 | 24.95 | 24.95 | 24.95 | 24.95 | +0.890% | 360 | -0.721% | |
| 2025-11-13 | 24.73 | 24.73 | 24.73 | 24.73 | -0.282% | 259 | +0.162% | |
| 2025-11-12 | 24.80 | 24.80 | 24.80 | 24.80 | -0.253% | 160 | -0.121% | |
| 2025-11-11 | 24.86 | 24.86 | 24.86 | 24.86 | +0.072% | 664 | -0.374% | |
| 2025-11-10 | 24.73 | 24.84 | 24.73 | 24.84 | +0.424% | 779 | -0.302% | |
| 2025-11-07 | 24.73 | 24.74 | 24.73 | 24.74 | +0.039% | 1,483 | +0.121% | |
| 2025-11-06 | 24.72 | 24.77 | 24.72 | 24.73 | -0.120% | 2,832 | +0.161% | |
| 2025-11-05 | 24.76 | 24.78 | 24.76 | 24.76 | +0.081% | 1,088 | +0.040% | |
| 2025-11-04 | 24.74 | 24.74 | 24.74 | 24.74 | -0.643% | 445 | +0.121% | |
| 2025-10-30 | 24.90 | 24.90 | 24.90 | 24.90 | +0.201% | 611 | -0.522% | |
| 2025-10-29 | 24.72 | 24.90 | 24.72 | 24.85 | +0.282% | 4,108 | -0.322% | |
| 2025-10-28 | 24.70 | 24.82 | 24.70 | 24.78 | +0.405% | 8,048 | -0.040% | |
| 2025-10-27 | 24.75 | 24.75 | 24.68 | 24.68 | -0.283% | 1,379 | +0.365% | |
| 2025-10-24 | 24.79 | 24.79 | 24.75 | 24.75 | +0.284% | 1,350 | +0.081% | |
| 2025-10-23 | 24.68 | 24.79 | 24.68 | 24.68 | -0.323% | 4,708 | +0.365% | |
| 2025-10-22 | 24.76 | 24.76 | 24.76 | 24.76 | +0.038% | 461 | +0.040% | |
| 2025-10-21 | 24.75 | 24.75 | 24.75 | 24.75 | +0.002% | 347 | +0.078% | |
| 2025-10-20 | 24.80 | 24.80 | 24.75 | 24.75 | +0.037% | 547 | +0.081% | |
| 2025-10-17 | 24.65 | 24.75 | 24.65 | 24.74 | +0.102% | 796 | +0.118% | |
| 2025-10-16 | 24.65 | 24.72 | 24.64 | 24.72 | -0.059% | 599 | +0.220% | |
| 2025-10-15 | 24.80 | 24.80 | 24.73 | 24.73 | +0.000% | 2,483 | +0.161% | |
| 2025-10-14 | 24.73 | 24.73 | 24.73 | 24.73 | -0.121% | 2,043 | +0.162% | |
| 2025-10-13 | 24.77 | 24.78 | 24.70 | 24.76 | +0.009% | 4,674 | +0.040% | |
| 2025-10-10 | 24.61 | 24.76 | 24.61 | 24.76 | -0.170% | 440 | +0.049% | |
| 2025-10-09 | 24.75 | 24.80 | 24.73 | 24.80 | +0.202% | 1,207 | -0.121% | |
| 2025-10-08 | 24.75 | 24.75 | 24.70 | 24.75 | +0.161% | 745 | +0.081% | |
| 2025-10-06 | 24.74 | 24.74 | 24.60 | 24.71 | +0.284% | 1,379 | +0.243% | |
| 2025-10-03 | 24.63 | 24.70 | 24.62 | 24.64 | -0.162% | 1,299 | +0.528% | |
| 2025-10-02 | 24.63 | 24.68 | 24.60 | 24.68 | -0.205% | 3,525 | +0.365% | |
| 2025-10-01 | 24.79 | 24.82 | 24.73 | 24.73 | +0.084% | 563 | +0.159% | |
| 2025-09-30 | 24.72 | 24.80 | 24.70 | 24.71 | +0.040% | 956 | +0.243% | |
| 2025-09-29 | 24.83 | 24.83 | 24.65 | 24.70 | -0.443% | 2,137 | +0.283% | |
| 2025-09-26 | 24.71 | 24.81 | 24.71 | 24.81 | -0.223% | 1,377 | -0.161% | |
| 2025-09-24 | 24.81 | 24.93 | 24.80 | 24.87 | -0.339% | 2,952 | -0.384% | |
| 2025-09-19 | 24.79 | 24.95 | 24.79 | 24.95 | +1.012% | 765 | -0.721% | |
| 2025-09-18 | 24.65 | 24.80 | 24.65 | 24.70 | -0.202% | 1,993 | +0.283% | |
| 2025-09-17 | 24.89 | 24.89 | 24.75 | 24.75 | +0.162% | 5,089 | +0.081% | |
| 2025-09-16 | 24.71 | 24.71 | 24.70 | 24.71 | 0.000% | 1,749 | +0.243% | |
| 2025-09-15 | 24.60 | 24.90 | 24.60 | 24.71 | -0.803% | 1,028 | +0.243% | |
| 2025-09-12 | 24.91 | 24.91 | 24.91 | 24.91 | +0.005% | 363 | -0.562% | |
| 2025-09-10 | 24.96 | 24.96 | 24.91 | 24.91 | -0.065% | 805 | -0.557% | |
| 2025-09-09 | 24.91 | 24.93 | 24.91 | 24.93 | +0.100% | 275 | -0.622% | |
| 2025-09-08 | 24.90 | 24.90 | 24.90 | 24.90 | +0.101% | 237 | -0.522% | |
| 2025-09-04 | 24.82 | 24.88 | 24.82 | 24.88 | +0.343% | 610 | -0.422% | |
| 2025-09-03 | 24.82 | 24.87 | 24.79 | 24.79 | -0.303% | 7,490 | -0.081% | |
| 2025-09-02 | 24.87 | 24.87 | 24.87 | 24.87 | -0.179% | 176 | -0.384% | |
| 2025-08-29 | 24.91 | 24.96 | 24.91 | 24.91 | +0.020% | 1,847 | -0.562% | |
| 2025-08-27 | 24.90 | 24.96 | 24.90 | 24.91 | +0.221% | 663 | -0.542% | |
| 2025-08-26 | 24.85 | 24.90 | 24.85 | 24.85 | +0.242% | 2,009 | -0.322% | |
| 2025-08-25 | 24.79 | 24.79 | 24.79 | 24.79 | -0.174% | 230 | -0.081% | |
| 2025-08-22 | 24.79 | 24.86 | 24.79 | 24.83 | +0.134% | 1,097 | -0.255% | |
| 2025-08-21 | 24.78 | 24.80 | 24.78 | 24.80 | +0.283% | 331 | -0.121% | |
| 2025-08-19 | 24.69 | 24.73 | 24.69 | 24.73 | +0.248% | 2,541 | +0.162% | |
| 2025-08-18 | 24.67 | 24.67 | 24.67 | 24.67 | -0.076% | 701 | +0.411% | |
| 2025-08-15 | 24.73 | 24.73 | 24.65 | 24.69 | -0.453% | 1,712 | +0.334% | |
| 2025-08-14 | 24.78 | 24.80 | 24.58 | 24.80 | +0.364% | 30,377 | -0.121% | |
| 2025-08-13 | 24.68 | 24.71 | 24.67 | 24.71 | -0.322% | 980 | +0.243% | |
| 2025-08-12 | 24.79 | 24.79 | 24.79 | 24.79 | +0.405% | 219 | -0.080% | |
| 2025-08-11 | 24.66 | 24.80 | 24.66 | 24.69 | -0.444% | 4,136 | +0.324% | |
| 2025-08-08 | 24.80 | 24.80 | 24.80 | 24.80 | +0.405% | 480 | -0.121% | |
| 2025-08-07 | 24.79 | 24.79 | 24.66 | 24.70 | -0.363% | 1,857 | +0.283% | |
| 2025-08-05 | 24.79 | 24.79 | 24.79 | 24.79 | +0.446% | 479 | -0.081% | |
| 2025-08-01 | 24.68 | 24.68 | 24.68 | 24.68 | -0.081% | 417 | +0.365% | |
| 2025-07-31 | 24.70 | 24.70 | 24.70 | 24.70 | -0.403% | 259 | +0.283% | |
| 2025-07-30 | 24.79 | 24.80 | 24.79 | 24.80 | +0.486% | 1,021 | -0.121% | |
| 2025-07-29 | 24.68 | 24.68 | 24.68 | 24.68 | +0.086% | 407 | +0.365% | |
| 2025-07-25 | 24.69 | 24.70 | 24.64 | 24.66 | +0.077% | 841 | +0.451% | |
| 2025-07-24 | 24.68 | 24.68 | 24.64 | 24.64 | -0.243% | 1,330 | +0.528% | |
| 2025-07-23 | 24.81 | 24.81 | 24.63 | 24.70 | -0.604% | 592 | +0.283% | |
| 2025-07-22 | 24.66 | 24.85 | 24.66 | 24.85 | -0.200% | 1,546 | -0.322% | |
| 2025-07-21 | 24.90 | 24.90 | 24.90 | 24.90 | +1.137% | 353 | -0.522% | |
| 2025-07-18 | 24.61 | 24.62 | 24.61 | 24.62 | +0.081% | 621 | +0.609% | |
| 2025-07-17 | 24.60 | 24.68 | 24.60 | 24.60 | -0.000% | 1,875 | +0.691% | |
| 2025-07-16 | 24.60 | 24.60 | 24.60 | 24.60 | -0.041% | 1,443 | +0.691% | |
| 2025-07-14 | 24.61 | 24.61 | 24.61 | 24.61 | -0.162% | 441 | +0.650% | |
| 2025-07-10 | 24.65 | 24.65 | 24.65 | 24.65 | -0.349% | 562 | +0.487% | |
| 2025-07-09 | 24.60 | 24.74 | 24.60 | 24.74 | +0.676% | 763 | +0.136% | |
| 2025-07-08 | 24.77 | 24.77 | 24.57 | 24.57 | -0.310% | 861 | +0.814% | |
| 2025-07-07 | 24.57 | 24.66 | 24.56 | 24.65 | +0.352% | 2,419 | +0.501% | |
| 2025-07-03 | 24.78 | 24.78 | 24.56 | 24.56 | +0.041% | 725 | +0.855% | |
| 2025-07-02 | 24.67 | 24.67 | 24.55 | 24.55 | +0.059% | 371 | +0.896% | |
| 2025-07-01 | 24.53 | 24.54 | 24.53 | 24.54 | -0.866% | 1,164 | +0.955% | |
| 2025-06-30 | 24.47 | 24.75 | 24.47 | 24.75 | +0.202% | 1,200 | +0.081% | |
| 2025-06-27 | 24.50 | 24.70 | 24.31 | 24.70 | +1.022% | 3,973 | +0.283% | |
| 2025-06-26 | 24.55 | 24.55 | 24.45 | 24.45 | +0.041% | 711 | +1.309% | |
| 2025-06-25 | 24.58 | 24.58 | 24.43 | 24.44 | -0.711% | 2,819 | +1.350% | |
| 2025-06-24 | 24.61 | 24.61 | 24.61 | 24.61 | +0.593% | 437 | +0.630% | |
| 2025-06-23 | 24.44 | 24.47 | 24.44 | 24.47 | +0.700% | 1,152 | +1.226% | |
| 2025-06-20 | 24.44 | 24.44 | 24.27 | 24.30 | -0.246% | 2,579 | +1.934% | |
| 2025-06-18 | 24.38 | 24.38 | 24.27 | 24.36 | -0.246% | 5,163 | +1.683% | |
| 2025-06-17 | 24.37 | 24.42 | 24.37 | 24.42 | -0.204% | 716 | +1.433% | |
| 2025-06-16 | 24.48 | 24.48 | 24.32 | 24.47 | +0.026% | 1,301 | +1.226% | |
| 2025-06-13 | 24.44 | 24.46 | 24.44 | 24.46 | -0.716% | 327 | +1.252% | |
| 2025-06-12 | 24.64 | 24.64 | 24.64 | 24.64 | -0.041% | 514 | +0.528% | |
| 2025-06-11 | 24.65 | 24.65 | 24.65 | 24.65 | -0.041% | 316 | +0.487% | |
| 2025-06-10 | 24.68 | 24.68 | 24.53 | 24.66 | -0.122% | 5,996 | +0.446% | |
| 2025-06-09 | 24.53 | 24.69 | 24.53 | 24.69 | +0.284% | 1,039 | +0.324% | |
| 2025-06-06 | 24.62 | 24.62 | 24.62 | 24.62 | +0.367% | 154 | +0.609% | |
| 2025-06-05 | 24.54 | 24.55 | 24.53 | 24.53 | -0.072% | 626 | +0.978% | |
| 2025-06-04 | 24.61 | 24.70 | 24.53 | 24.55 | +0.211% | 743 | +0.906% | |
| 2025-06-03 | 24.53 | 24.56 | 24.50 | 24.50 | +0.188% | 4,191 | +1.119% | |
| 2025-06-02 | 24.50 | 24.52 | 24.45 | 24.45 | -0.244% | 4,233 | +1.308% | |
| 2025-05-30 | 24.51 | 24.51 | 24.51 | 24.51 | +0.081% | 511 | +1.061% | |
| 2025-05-29 | 24.50 | 24.50 | 24.45 | 24.49 | -0.041% | 674 | +1.143% | |
| 2025-05-28 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 119 | +1.102% | |
| 2025-05-27 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 145 | +1.102% | |
| 2025-05-23 | 24.46 | 24.50 | 24.45 | 24.50 | +0.041% | 2,938 | +1.102% | |
| 2025-05-22 | 24.45 | 24.49 | 24.45 | 24.49 | +0.443% | 522 | +1.143% | |
| 2025-05-21 | 24.35 | 24.42 | 24.35 | 24.38 | +0.131% | 3,972 | +1.591% | |
| 2025-05-20 | 24.35 | 24.36 | 24.35 | 24.35 | -0.368% | 3,037 | +1.725% | |
| 2025-05-19 | 24.35 | 24.44 | 24.35 | 24.44 | +0.369% | 1,665 | +1.351% | |
| 2025-05-16 | 24.35 | 24.38 | 24.35 | 24.35 | 0.000% | 642 | +1.725% | |
| 2025-05-15 | 24.39 | 24.39 | 24.35 | 24.35 | -0.000% | 3,113 | +1.725% | |
| 2025-05-14 | 24.35 | 24.35 | 24.35 | 24.35 | +0.000% | 2,297 | +1.724% | |
| 2025-05-13 | 24.35 | 24.37 | 24.35 | 24.35 | +0.206% | 7,778 | +1.725% | |
| 2025-05-12 | 24.26 | 24.39 | 24.26 | 24.30 | +0.124% | 11,409 | +1.934% | |
| 2025-05-09 | 24.26 | 24.33 | 24.26 | 24.27 | -0.123% | 792 | +2.060% | |
| 2025-05-08 | 24.26 | 24.32 | 24.26 | 24.30 | +0.165% | 1,690 | +1.934% | |
| 2025-05-07 | 24.26 | 24.26 | 24.26 | 24.26 | +0.010% | 263 | +2.102% | |
| 2025-05-06 | 24.25 | 24.31 | 24.25 | 24.26 | +0.031% | 2,052 | +2.112% | |
| 2025-05-05 | 24.20 | 24.25 | 24.20 | 24.25 | +0.271% | 1,031 | +2.144% | |
| 2025-05-02 | 24.18 | 24.18 | 24.18 | 24.18 | -0.147% | 379 | +2.421% | |
| 2025-05-01 | 24.12 | 24.32 | 24.12 | 24.22 | +0.623% | 5,958 | +2.271% | |
| 2025-04-30 | 24.07 | 24.07 | 24.07 | 24.07 | -0.413% | 431 | +2.908% | |
| 2025-04-29 | 24.21 | 24.25 | 24.17 | 24.17 | -0.124% | 3,847 | +2.482% | |
| 2025-04-28 | 24.15 | 24.20 | 24.07 | 24.20 | +0.290% | 3,897 | +2.356% | |
| 2025-04-25 | 24.02 | 24.13 | 24.02 | 24.13 | +0.458% | 1,425 | +2.652% | |
| 2025-04-24 | 24.03 | 24.19 | 24.02 | 24.02 | 0.000% | 4,949 | +3.122% | |
| 2025-04-23 | 24.02 | 24.16 | 24.01 | 24.02 | +0.042% | 3,251 | +3.122% | |
| 2025-04-22 | 24.07 | 24.07 | 23.94 | 24.01 | -0.662% | 2,426 | +3.165% | |
| 2025-04-21 | 24.20 | 24.20 | 23.95 | 24.17 | +0.166% | 2,603 | +2.482% | |
| 2025-04-17 | 24.15 | 24.27 | 24.13 | 24.13 | -0.903% | 7,048 | +2.652% | |
| 2025-04-15 | 23.99 | 24.38 | 23.99 | 24.35 | +0.828% | 4,995 | +1.725% | |
| 2025-04-14 | 23.95 | 24.15 | 23.95 | 24.15 | +1.046% | 1,120 | +2.567% | |
| 2025-04-11 | 23.95 | 23.95 | 23.84 | 23.90 | -0.209% | 3,497 | +3.640% | |
| 2025-04-10 | 24.06 | 24.22 | 23.90 | 23.95 | -1.683% | 5,011 | +3.424% | |
| 2025-04-09 | 24.00 | 24.38 | 23.90 | 24.36 | +1.500% | 4,255 | +1.683% | |
| 2025-04-08 | 24.09 | 24.09 | 23.94 | 24.00 | -0.042% | 2,504 | +3.208% | |
| 2025-04-07 | 24.01 | 24.12 | 23.97 | 24.01 | -0.249% | 6,510 | +3.165% | |
| 2025-04-04 | 24.13 | 24.13 | 24.00 | 24.07 | -0.290% | 6,856 | +2.908% | |
| 2025-04-03 | 24.05 | 24.28 | 23.99 | 24.14 | -0.413% | 5,627 | +2.610% | |
| 2025-04-02 | 24.18 | 24.27 | 24.13 | 24.24 | -0.288% | 36,942 | +2.186% | |
| 2025-04-01 | 24.35 | 24.35 | 24.08 | 24.31 | -0.195% | 35,006 | +1.892% | |
| 2025-03-31 | 24.26 | 24.36 | 24.26 | 24.36 | +0.134% | 1,512 | +1.693% | |
| 2025-03-28 | 24.26 | 24.32 | 24.26 | 24.32 | -0.267% | 1,813 | +1.829% | |
| 2025-03-27 | 24.39 | 24.39 | 24.39 | 24.39 | 0.000% | 291 | +1.558% | |
| 2025-03-26 | 24.40 | 24.40 | 24.30 | 24.39 | -0.041% | 2,334 | +1.558% | |
| 2025-03-25 | 24.45 | 24.45 | 24.32 | 24.40 | +0.205% | 1,440 | +1.516% | |
| 2025-03-24 | 24.40 | 24.40 | 24.32 | 24.35 | -0.005% | 3,585 | +1.725% | |
| 2025-03-21 | 24.40 | 24.41 | 24.35 | 24.35 | -0.200% | 1,651 | +1.719% | |
| 2025-03-20 | 24.40 | 24.40 | 24.40 | 24.40 | +0.785% | 156 | +1.516% | |
| 2025-03-19 | 24.20 | 24.25 | 24.20 | 24.21 | -0.083% | 1,464 | +2.313% | |
| 2025-03-18 | 24.42 | 24.42 | 24.23 | 24.23 | -1.303% | 550 | +2.229% | |
| 2025-03-14 | 24.42 | 24.59 | 24.15 | 24.55 | -0.768% | 1,130 | +0.896% | Div $0.391 |
| 2025-03-13 | 24.79 | 24.80 | 24.74 | 24.74 | -0.202% | 1,878 | +0.121% | |
| 2025-03-12 | 24.79 | 24.79 | 24.79 | 24.79 | +0.040% | 122 | -0.081% | |
| 2025-03-11 | 24.78 | 24.78 | 24.78 | 24.78 | -0.081% | 204 | -0.040% | |
| 2025-03-10 | 24.80 | 24.80 | 24.80 | 24.80 | +0.813% | 936 | -0.121% | |
| 2025-03-07 | 24.60 | 24.80 | 24.60 | 24.60 | -0.405% | 769 | +0.691% | |
| 2025-03-06 | 24.80 | 24.80 | 24.60 | 24.70 | -0.403% | 5,685 | +0.283% | |
| 2025-03-05 | 24.72 | 24.80 | 24.70 | 24.80 | 0.000% | 3,499 | -0.121% |