PSEC/PA
Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.10USD+0.332%(+0.05)4,897
After-hoursOct 2, 2026 4:10:30 PM EDT
15.10USD-0.066%(-0.01)
PSEC/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.05 | 15.18 | 15.05 | 15.10 | +0.332% | 4,897 | 0.000% |
| 2026-10-01 | 15.33 | 15.33 | 15.00 | 15.05 | -0.529% | 7,328 | +0.332% |
| 2026-09-30 | 15.18 | 15.18 | 14.90 | 15.13 | -0.657% | 27,689 | -0.198% |
| 2026-09-29 | 15.53 | 16.44 | 15.17 | 15.23 | -1.900% | 7,305 | -0.854% |
| 2026-09-28 | 15.45 | 15.63 | 15.40 | 15.53 | +0.485% | 3,842 | -2.738% |
| 2026-09-25 | 15.46 | 15.86 | 15.26 | 15.45 | -0.643% | 4,148 | -2.265% |
| 2026-09-24 | 15.54 | 15.78 | 15.42 | 15.55 | -0.257% | 4,145 | -2.894% |
| 2026-09-23 | 15.92 | 15.92 | 15.59 | 15.59 | -3.108% | 2,763 | -3.143% |
| 2026-09-22 | 15.67 | 16.09 | 15.67 | 16.09 | +0.688% | 1,163 | -6.153% |
| 2026-09-21 | 16.15 | 16.24 | 15.85 | 15.98 | +0.251% | 12,099 | -5.507% |
| 2026-09-18 | 15.73 | 16.50 | 15.73 | 15.94 | +0.600% | 1,850 | -5.270% |
| 2026-09-17 | 15.71 | 15.85 | 15.70 | 15.85 | +0.924% | 2,017 | -4.702% |
| 2026-09-16 | 15.75 | 15.75 | 15.57 | 15.70 | -0.570% | 2,685 | -3.822% |
| 2026-09-15 | 15.64 | 15.79 | 15.35 | 15.79 | +1.038% | 5,131 | -4.370% |
| 2026-09-14 | 15.85 | 16.13 | 15.39 | 15.63 | -1.246% | 3,869 | -3.377% |
| 2026-09-11 | 16.15 | 16.15 | 15.59 | 15.82 | +1.638% | 1,362 | -4.581% |
| 2026-09-10 | 15.45 | 15.61 | 15.25 | 15.57 | +0.516% | 13,143 | -3.019% |
| 2026-09-09 | 15.86 | 15.95 | 15.45 | 15.49 | -3.127% | 21,827 | -2.518% |
| 2026-09-08 | 16.11 | 16.37 | 15.99 | 15.99 | -0.745% | 8,361 | -5.566% |
| 2026-09-04 | 16.38 | 16.38 | 16.10 | 16.11 | -1.075% | 5,165 | -6.269% |
| 2026-09-03 | 16.97 | 16.97 | 16.29 | 16.29 | -3.582% | 14,281 | -7.277% |
| 2026-09-02 | 16.23 | 16.89 | 16.23 | 16.89 | +3.493% | 5,027 | -10.598% |
| 2026-09-01 | 16.10 | 16.32 | 16.10 | 16.32 | -0.609% | 2,469 | -7.475% |
| 2026-08-31 | 16.24 | 16.44 | 16.20 | 16.42 | +0.428% | 7,362 | -8.039% |
| 2026-08-28 | 16.33 | 16.69 | 16.33 | 16.35 | +0.062% | 2,551 | -7.646% |
| 2026-08-27 | 16.47 | 16.60 | 16.34 | 16.34 | -1.209% | 6,069 | -7.589% |
| 2026-08-26 | 16.71 | 16.71 | 16.40 | 16.54 | -1.178% | 11,019 | -8.706% |
| 2026-08-25 | 16.64 | 16.82 | 16.64 | 16.74 | -0.077% | 2,557 | -9.781% |
| 2026-08-24 | 16.78 | 17.00 | 16.56 | 16.75 | +0.179% | 5,140 | -9.851% |
| 2026-08-21 | 16.51 | 16.80 | 16.51 | 16.72 | +0.966% | 4,432 | -9.689% |
| 2026-08-20 | 16.51 | 16.83 | 16.51 | 16.56 | 0.000% | 6,929 | -8.816% |
| 2026-08-19 | 16.66 | 16.78 | 16.56 | 16.56 | -0.600% | 996 | -8.816% |
| 2026-08-18 | 16.73 | 16.78 | 16.66 | 16.66 | -0.418% | 2,315 | -9.364% |
| 2026-08-17 | 16.61 | 16.78 | 16.60 | 16.73 | -0.060% | 3,321 | -9.743% |
| 2026-08-14 | 16.56 | 16.75 | 16.56 | 16.74 | +0.480% | 4,811 | -9.797% |
| 2026-08-13 | 17.36 | 17.36 | 16.56 | 16.66 | -0.329% | 5,260 | -9.364% |
| 2026-08-12 | 16.63 | 17.04 | 16.63 | 16.71 | +0.150% | 5,988 | -9.662% |
| 2026-08-11 | 16.62 | 16.70 | 16.58 | 16.69 | -0.269% | 2,217 | -9.527% |
| 2026-08-10 | 16.69 | 16.85 | 16.59 | 16.74 | +0.481% | 6,234 | -9.770% |
| 2026-08-07 | 16.50 | 16.69 | 16.50 | 16.66 | +0.811% | 786 | -9.337% |
| 2026-08-06 | 16.67 | 16.67 | 16.52 | 16.52 | -0.476% | 3,196 | -8.601% |
| 2026-08-05 | 16.54 | 16.60 | 16.52 | 16.60 | -0.717% | 2,092 | -9.036% |
| 2026-08-04 | 16.75 | 16.98 | 16.62 | 16.72 | +0.601% | 4,768 | -9.688% |
| 2026-08-03 | 16.87 | 17.00 | 16.40 | 16.62 | -0.479% | 5,571 | -9.146% |
| 2026-07-31 | 16.49 | 16.78 | 16.40 | 16.70 | +1.705% | 17,062 | -9.581% |
| 2026-07-30 | 16.05 | 16.42 | 16.05 | 16.42 | +2.305% | 5,682 | -8.039% |
| 2026-07-29 | 16.10 | 16.17 | 16.00 | 16.05 | -0.311% | 2,513 | -5.919% |
| 2026-07-28 | 16.43 | 16.45 | 16.02 | 16.10 | -1.197% | 10,687 | -6.211% |
| 2026-07-27 | 16.22 | 16.50 | 16.22 | 16.30 | +0.339% | 1,844 | -7.334% |
| 2026-07-24 | 16.01 | 16.47 | 16.01 | 16.24 | -1.217% | 1,916 | -7.020% |
| 2026-07-23 | 16.29 | 16.49 | 16.29 | 16.44 | +0.165% | 2,944 | -8.151% |
| 2026-07-22 | 16.54 | 16.54 | 16.01 | 16.41 | -1.601% | 5,661 | -7.999% |
| 2026-07-21 | 16.85 | 16.85 | 16.66 | 16.68 | -0.239% | 11,431 | -9.472% |
| 2026-07-20 | 16.93 | 16.93 | 16.72 | 16.72 | -0.742% | 1,331 | -9.689% |
| 2026-07-17 | 16.89 | 17.13 | 16.76 | 16.84 | -0.089% | 3,197 | -10.359% |
| 2026-07-16 | 16.75 | 17.05 | 16.69 | 16.86 | 0.000% | 7,339 | -10.439% |
| 2026-07-15 | 16.91 | 17.09 | 16.69 | 16.86 | -0.177% | 14,055 | -10.439% |
| 2026-07-14 | 16.76 | 16.90 | 16.59 | 16.89 | +1.016% | 3,803 | -10.597% |
| 2026-07-13 | 16.93 | 17.06 | 16.72 | 16.72 | -0.239% | 9,101 | -9.689% |
| 2026-07-10 | 16.72 | 16.97 | 16.72 | 16.76 | -0.475% | 7,916 | -9.905% |
| 2026-07-09 | 16.91 | 16.91 | 16.60 | 16.84 | -0.385% | 3,591 | -10.333% |
| 2026-07-08 | 16.89 | 16.91 | 16.70 | 16.91 | +0.565% | 6,836 | -10.677% |
| 2026-07-07 | 16.88 | 17.12 | 16.70 | 16.81 | -1.868% | 11,696 | -10.173% |
| 2026-07-06 | 16.65 | 17.13 | 16.65 | 17.13 | +2.025% | 7,422 | -11.851% |
| 2026-07-02 | 16.80 | 16.91 | 16.76 | 16.79 | -0.533% | 10,728 | -10.066% |
| 2026-07-01 | 16.20 | 17.00 | 16.20 | 16.88 | +2.864% | 4,863 | -10.545% |
| 2026-06-30 | 16.54 | 16.84 | 16.05 | 16.41 | -1.501% | 36,966 | -7.983% |
| 2026-06-29 | 16.49 | 16.73 | 16.21 | 16.66 | +0.970% | 6,914 | -9.364% |
| 2026-06-26 | 16.39 | 16.91 | 15.96 | 16.50 | +0.365% | 9,953 | -8.485% |
| 2026-06-25 | 16.80 | 16.80 | 16.23 | 16.44 | -2.143% | 8,551 | -8.151% |
| 2026-06-24 | 16.63 | 16.80 | 16.63 | 16.80 | +1.022% | 6,609 | -10.119% |
| 2026-06-23 | 16.29 | 16.84 | 16.29 | 16.63 | +0.666% | 7,032 | -9.200% |
| 2026-06-22 | 16.87 | 16.95 | 15.90 | 16.52 | -2.075% | 29,537 | -8.596% |
| 2026-06-18 | 16.82 | 16.99 | 16.55 | 16.87 | +0.476% | 13,870 | -10.492% |
| 2026-06-17 | 16.74 | 16.86 | 16.68 | 16.79 | -0.327% | 5,646 | -10.066% |
| 2026-06-16 | 16.80 | 16.86 | 16.69 | 16.84 | +0.447% | 4,022 | -10.359% |
| 2026-06-15 | 16.62 | 16.87 | 16.62 | 16.77 | +0.120% | 4,614 | -9.959% |
| 2026-06-12 | 16.62 | 16.81 | 16.59 | 16.75 | -0.446% | 2,083 | -9.851% |
| 2026-06-11 | 16.62 | 16.89 | 16.62 | 16.82 | +0.749% | 4,642 | -10.253% |
| 2026-06-10 | 17.00 | 17.00 | 16.70 | 16.70 | +0.602% | 2,825 | -9.581% |
| 2026-06-09 | 16.75 | 16.85 | 16.60 | 16.60 | -0.896% | 7,224 | -9.036% |
| 2026-06-08 | 16.74 | 16.84 | 16.64 | 16.75 | +0.060% | 9,893 | -9.851% |
| 2026-06-05 | 16.72 | 16.91 | 16.55 | 16.74 | -0.238% | 6,994 | -9.797% |
| 2026-06-04 | 16.84 | 17.05 | 16.72 | 16.78 | -0.356% | 10,159 | -10.012% |
| 2026-06-03 | 16.95 | 17.19 | 16.60 | 16.84 | -0.030% | 5,937 | -10.333% |
| 2026-06-02 | 17.20 | 17.20 | 16.69 | 16.84 | -1.202% | 23,324 | -10.359% |
| 2026-06-01 | 16.85 | 17.24 | 16.81 | 17.05 | +1.428% | 12,131 | -11.437% |
| 2026-05-29 | 17.02 | 17.18 | 16.76 | 16.81 | -2.068% | 14,884 | -10.173% |
| 2026-05-28 | 16.90 | 17.20 | 16.90 | 17.16 | +0.557% | 4,916 | -12.030% |
| 2026-05-27 | 16.84 | 17.15 | 16.84 | 17.07 | +0.353% | 3,075 | -11.541% |
| 2026-05-26 | 17.20 | 17.38 | 17.01 | 17.01 | -0.816% | 5,769 | -11.229% |
| 2026-05-22 | 17.15 | 17.35 | 17.15 | 17.15 | -1.210% | 1,555 | -11.953% |
| 2026-05-21 | 17.37 | 17.37 | 17.18 | 17.36 | +1.018% | 4,402 | -13.018% |
| 2026-05-20 | 16.65 | 17.21 | 16.65 | 17.18 | +1.148% | 3,782 | -12.133% |
| 2026-05-19 | 17.30 | 17.30 | 16.99 | 16.99 | -1.163% | 3,252 | -11.124% |
| 2026-05-18 | 17.62 | 17.62 | 17.05 | 17.19 | -1.546% | 12,762 | -12.158% |
| 2026-05-15 | 17.50 | 17.50 | 17.27 | 17.46 | +0.172% | 2,378 | -13.517% |
| 2026-05-14 | 17.25 | 17.60 | 17.25 | 17.43 | +0.539% | 5,019 | -13.368% |
| 2026-05-13 | 17.70 | 17.70 | 17.34 | 17.34 | -1.075% | 574 | -12.901% |
| 2026-05-12 | 17.57 | 17.95 | 17.25 | 17.52 | -0.989% | 8,764 | -13.837% |
| 2026-05-11 | 18.01 | 18.20 | 17.60 | 17.70 | -2.587% | 12,500 | -14.689% |
| 2026-05-08 | 18.06 | 18.25 | 17.76 | 18.17 | -0.384% | 15,843 | -16.896% |
| 2026-05-07 | 18.08 | 18.25 | 17.49 | 18.24 | +0.330% | 3,946 | -17.215% |
| 2026-05-06 | 18.09 | 18.18 | 17.52 | 18.18 | +0.387% | 2,869 | -16.942% |
| 2026-05-05 | 17.81 | 18.14 | 17.81 | 18.11 | +0.611% | 2,045 | -16.621% |
| 2026-05-04 | 17.73 | 18.14 | 17.66 | 18.00 | +0.784% | 8,851 | -16.111% |
| 2026-05-01 | 17.69 | 17.89 | 17.48 | 17.86 | +0.705% | 5,329 | -15.454% |
| 2026-04-30 | 17.67 | 17.75 | 17.02 | 17.73 | +1.430% | 9,023 | -14.858% |
| 2026-04-29 | 17.40 | 17.75 | 17.23 | 17.48 | -1.103% | 6,202 | -13.640% |
| 2026-04-28 | 17.53 | 17.68 | 17.20 | 17.68 | +1.377% | 1,871 | -14.593% |
| 2026-04-27 | 17.70 | 17.98 | 17.44 | 17.44 | -1.609% | 1,518 | -13.416% |
| 2026-04-24 | 17.55 | 17.73 | 17.01 | 17.73 | -0.700% | 1,015 | -14.810% |
| 2026-04-23 | 18.01 | 18.01 | 17.81 | 17.85 | -1.381% | 1,543 | -15.406% |
| 2026-04-22 | 17.73 | 18.10 | 17.02 | 18.10 | +1.600% | 2,895 | -16.575% |
| 2026-04-21 | 18.31 | 18.31 | 17.80 | 17.82 | -3.703% | 10,364 | -15.240% |
| 2026-04-20 | 18.66 | 18.66 | 18.27 | 18.50 | -0.857% | 10,150 | -18.378% |
| 2026-04-17 | 18.70 | 18.85 | 18.61 | 18.66 | +0.323% | 14,370 | -19.078% |
| 2026-04-16 | 18.35 | 18.70 | 18.21 | 18.60 | +0.324% | 5,745 | -18.817% |
| 2026-04-15 | 17.68 | 18.58 | 17.68 | 18.54 | +1.422% | 10,467 | -18.554% |
| 2026-04-14 | 18.02 | 18.34 | 17.75 | 18.28 | +1.612% | 12,081 | -17.396% |
| 2026-04-13 | 16.99 | 18.23 | 16.99 | 17.99 | +2.274% | 7,718 | -16.064% |
| 2026-04-10 | 17.35 | 17.59 | 17.14 | 17.59 | +1.383% | 4,286 | -14.156% |
| 2026-04-09 | 16.94 | 17.35 | 16.94 | 17.35 | +1.107% | 3,544 | -12.968% |
| 2026-04-08 | 16.70 | 17.29 | 16.70 | 17.16 | +3.063% | 4,537 | -12.005% |
| 2026-04-07 | 16.39 | 16.65 | 16.02 | 16.65 | +2.085% | 4,498 | -9.309% |
| 2026-04-06 | 15.88 | 16.40 | 15.88 | 16.31 | +1.937% | 10,549 | -7.419% |
| 2026-04-02 | 16.10 | 16.27 | 15.71 | 16.00 | -0.867% | 10,057 | -5.625% |
| 2026-04-01 | 16.13 | 16.50 | 15.60 | 16.14 | +0.875% | 15,116 | -6.444% |
| 2026-03-31 | 16.70 | 17.00 | 16.00 | 16.00 | -4.192% | 49,347 | -5.625% |
| 2026-03-30 | 16.39 | 17.06 | 16.39 | 16.70 | +1.212% | 4,117 | -9.581% |
| 2026-03-27 | 16.53 | 16.93 | 16.50 | 16.50 | -0.722% | 6,523 | -8.485% |
| 2026-03-26 | 16.55 | 16.69 | 16.27 | 16.62 | -1.773% | 5,732 | -9.146% |
| 2026-03-25 | 16.53 | 17.10 | 16.53 | 16.92 | +2.608% | 6,568 | -10.757% |
| 2026-03-24 | 16.34 | 16.65 | 16.34 | 16.49 | -0.363% | 5,569 | -8.429% |
| 2026-03-23 | 16.25 | 16.80 | 16.25 | 16.55 | -0.121% | 2,205 | -8.761% |
| 2026-03-20 | 17.00 | 17.00 | 16.35 | 16.57 | -4.496% | 5,006 | -8.871% |
| 2026-03-19 | 16.97 | 17.61 | 16.66 | 17.35 | 0.000% | 5,051 | -12.968% |
| 2026-03-18 | 17.11 | 17.63 | 17.00 | 17.35 | -2.116% | 3,345 | -12.968% |
| 2026-03-17 | 17.25 | 17.75 | 17.25 | 17.73 | +2.044% | 2,961 | -14.810% |
| 2026-03-16 | 17.80 | 17.94 | 17.29 | 17.37 | -2.635% | 7,142 | -13.069% |
| 2026-03-13 | 17.99 | 17.99 | 17.72 | 17.84 | -1.436% | 4,243 | -15.359% |
| 2026-03-12 | 17.97 | 18.24 | 17.82 | 18.10 | -0.138% | 8,529 | -16.575% |
| 2026-03-11 | 18.02 | 18.24 | 18.02 | 18.13 | +1.301% | 13,267 | -16.690% |
| 2026-03-10 | 17.85 | 18.09 | 17.85 | 17.89 | +0.528% | 5,034 | -15.606% |
| 2026-03-09 | 17.90 | 18.00 | 17.25 | 17.80 | -1.120% | 5,377 | -15.161% |
| 2026-03-06 | 18.02 | 18.15 | 17.84 | 18.00 | +0.699% | 4,113 | -16.111% |
| 2026-03-05 | 17.95 | 18.15 | 17.57 | 17.88 | -1.298% | 3,323 | -15.524% |
| 2026-03-04 | 17.92 | 18.14 | 17.86 | 18.11 | +1.366% | 1,556 | -16.621% |
| 2026-03-03 | 17.67 | 17.90 | 17.61 | 17.87 | -0.190% | 3,191 | -15.482% |
| 2026-03-02 | 17.95 | 17.95 | 17.70 | 17.90 | -1.377% | 841 | -15.642% |
| 2026-02-27 | 17.41 | 18.15 | 17.41 | 18.15 | +2.833% | 11,438 | -16.804% |
| 2026-02-26 | 17.40 | 17.65 | 17.40 | 17.65 | +1.454% | 2,981 | -14.448% |
| 2026-02-25 | 18.08 | 18.08 | 17.40 | 17.40 | -4.112% | 3,562 | -13.203% |
| 2026-02-24 | 17.75 | 18.14 | 17.75 | 18.14 | +1.928% | 2,774 | -16.773% |
| 2026-02-23 | 18.09 | 18.09 | 17.25 | 17.80 | -3.575% | 3,586 | -15.169% |
| 2026-02-20 | 18.37 | 18.51 | 18.37 | 18.46 | -0.108% | 7,305 | -18.202% |
| 2026-02-19 | 18.61 | 18.85 | 18.28 | 18.48 | -2.686% | 5,217 | -18.290% |
| 2026-02-18 | 17.96 | 19.00 | 17.96 | 18.99 | +5.150% | 10,594 | -20.484% |
| 2026-02-17 | 17.50 | 18.06 | 17.50 | 18.06 | +1.632% | 4,177 | -16.390% |
| 2026-02-13 | 17.78 | 17.95 | 17.48 | 17.77 | -0.056% | 10,109 | -15.025% |
| 2026-02-12 | 17.60 | 18.10 | 17.60 | 17.78 | +0.472% | 5,339 | -15.073% |
| 2026-02-11 | 17.97 | 18.00 | 17.61 | 17.70 | -0.526% | 7,157 | -14.672% |
| 2026-02-10 | 17.76 | 18.06 | 17.76 | 17.79 | +0.282% | 11,806 | -15.121% |
| 2026-02-09 | 17.71 | 17.90 | 17.53 | 17.74 | -0.169% | 4,742 | -14.882% |
| 2026-02-06 | 17.77 | 18.00 | 17.77 | 17.77 | +0.282% | 7,965 | -15.025% |
| 2026-02-05 | 17.61 | 17.95 | 17.42 | 17.72 | +0.568% | 10,181 | -14.786% |
| 2026-02-04 | 17.41 | 17.73 | 17.41 | 17.62 | +0.628% | 7,194 | -14.302% |
| 2026-02-03 | 17.43 | 17.64 | 17.26 | 17.51 | +0.136% | 4,110 | -13.764% |
| 2026-02-02 | 17.35 | 17.49 | 17.10 | 17.49 | +0.844% | 7,163 | -13.647% |
| 2026-01-30 | 17.21 | 17.45 | 17.19 | 17.34 | +1.754% | 5,036 | -12.918% |
| 2026-01-29 | 17.17 | 17.55 | 17.00 | 17.04 | -1.440% | 2,575 | -11.391% |
| 2026-01-28 | 17.41 | 17.49 | 17.23 | 17.29 | +0.058% | 4,393 | -12.666% |
| 2026-01-27 | 17.30 | 17.30 | 16.95 | 17.28 | +1.647% | 4,894 | -12.616% |
| 2026-01-26 | 16.93 | 17.64 | 16.93 | 17.00 | 0.000% | 2,068 | -11.176% |
| 2026-01-23 | 17.08 | 17.28 | 16.91 | 17.00 | -1.105% | 5,225 | -11.176% |
| 2026-01-22 | 17.18 | 17.21 | 17.10 | 17.19 | +0.058% | 4,418 | -12.158% |
| 2026-01-21 | 17.20 | 17.20 | 16.96 | 17.18 | -0.636% | 1,947 | -12.107% |
| 2026-01-20 | 17.10 | 17.33 | 17.10 | 17.29 | 0.000% | 5,874 | -12.666% |
| 2026-01-16 | 17.33 | 17.33 | 17.00 | 17.29 | -0.231% | 7,165 | -12.666% |
| 2026-01-15 | 17.51 | 17.66 | 17.21 | 17.33 | -1.366% | 21,276 | -12.868% |
| 2026-01-14 | 17.40 | 17.92 | 17.25 | 17.57 | +0.688% | 11,729 | -14.058% |
| 2026-01-13 | 17.16 | 17.45 | 17.16 | 17.45 | +2.226% | 7,665 | -13.467% |
| 2026-01-12 | 17.01 | 17.17 | 17.01 | 17.07 | +0.059% | 5,394 | -11.541% |
| 2026-01-09 | 16.92 | 17.17 | 16.92 | 17.06 | +0.471% | 6,248 | -11.489% |
| 2026-01-08 | 16.81 | 17.04 | 16.81 | 16.98 | -0.059% | 5,035 | -11.072% |
| 2026-01-07 | 17.17 | 17.17 | 16.81 | 16.99 | -0.329% | 20,056 | -11.124% |
| 2026-01-06 | 17.07 | 17.17 | 16.98 | 17.05 | +0.360% | 12,698 | -11.416% |
| 2026-01-05 | 16.94 | 17.10 | 16.91 | 16.98 | +1.100% | 8,103 | -11.097% |
| 2026-01-02 | 16.50 | 16.80 | 16.50 | 16.80 | +1.695% | 5,290 | -10.119% |
| 2025-12-31 | 16.59 | 16.59 | 16.29 | 16.52 | -0.431% | 4,995 | -8.596% |
| 2025-12-30 | 16.34 | 16.75 | 16.20 | 16.59 | +1.938% | 21,595 | -8.990% |
| 2025-12-29 | 16.28 | 16.98 | 16.15 | 16.28 | -0.025% | 20,638 | -7.225% |
| 2025-12-26 | 16.50 | 16.69 | 16.10 | 16.28 | -1.003% | 6,686 | -7.248% |
| 2025-12-24 | 16.43 | 16.79 | 16.30 | 16.45 | -0.634% | 2,983 | -8.179% |
| 2025-12-23 | 16.47 | 17.10 | 16.29 | 16.55 | -0.421% | 17,476 | -8.761% |
| 2025-12-22 | 16.80 | 17.00 | 16.45 | 16.62 | -0.906% | 28,725 | -9.146% |
| 2025-12-19 | 16.93 | 17.03 | 16.70 | 16.77 | -1.457% | 2,874 | -9.969% |
| 2025-12-18 | 16.90 | 17.16 | 16.80 | 17.02 | +0.472% | 7,012 | -11.281% |
| 2025-12-17 | 16.82 | 17.16 | 16.75 | 16.94 | +0.415% | 3,365 | -10.862% |
| 2025-12-16 | 16.97 | 17.16 | 16.80 | 16.87 | -1.009% | 14,348 | -10.492% |
| 2025-12-15 | 16.80 | 17.14 | 16.80 | 17.04 | +1.254% | 30,356 | -11.395% |
| 2025-12-12 | 16.88 | 17.28 | 16.75 | 16.83 | +0.784% | 4,419 | -10.285% |
| 2025-12-11 | 16.80 | 16.85 | 16.70 | 16.70 | -1.183% | 10,590 | -9.581% |
| 2025-12-10 | 16.90 | 17.04 | 16.69 | 16.90 | -0.412% | 6,688 | -10.651% |
| 2025-12-09 | 16.77 | 16.97 | 16.68 | 16.97 | +0.895% | 4,316 | -11.019% |
| 2025-12-08 | 16.69 | 16.92 | 16.65 | 16.82 | +1.322% | 10,815 | -10.223% |
| 2025-12-05 | 17.25 | 17.28 | 16.60 | 16.60 | -1.308% | 3,327 | -9.036% |
| 2025-12-04 | 16.75 | 17.25 | 16.61 | 16.82 | +1.273% | 7,824 | -10.226% |
| 2025-12-03 | 16.74 | 17.21 | 16.54 | 16.61 | -0.786% | 6,389 | -9.083% |
| 2025-12-02 | 16.86 | 16.99 | 16.58 | 16.74 | -1.532% | 12,986 | -9.797% |
| 2025-12-01 | 16.88 | 17.06 | 16.77 | 17.00 | +0.774% | 6,947 | -11.179% |
| 2025-11-28 | 16.87 | 17.18 | 16.79 | 16.87 | -1.518% | 19,564 | -10.492% |
| 2025-11-26 | 17.17 | 17.17 | 17.12 | 17.13 | -0.696% | 1,360 | -11.851% |
| 2025-11-25 | 17.30 | 17.30 | 16.73 | 17.25 | -0.519% | 8,008 | -12.464% |
| 2025-11-24 | 17.10 | 17.34 | 16.69 | 17.34 | +1.583% | 8,868 | -12.918% |
| 2025-11-21 | 16.65 | 17.10 | 16.65 | 17.07 | -0.468% | 3,845 | -11.540% |
| 2025-11-20 | 17.35 | 17.35 | 16.89 | 17.15 | -0.867% | 16,824 | -11.953% |
| 2025-11-19 | 17.21 | 17.35 | 17.00 | 17.30 | +0.203% | 6,815 | -12.717% |
| 2025-11-18 | 17.33 | 17.33 | 17.27 | 17.27 | +0.788% | 657 | -12.540% |
| 2025-11-17 | 17.10 | 17.35 | 16.94 | 17.13 | +0.351% | 11,558 | -11.851% |
| 2025-11-14 | 16.85 | 17.07 | 16.85 | 17.07 | +0.353% | 1,249 | -11.541% |
| 2025-11-13 | 16.70 | 17.09 | 16.69 | 17.01 | +1.371% | 11,349 | -11.229% |
| 2025-11-12 | 16.90 | 16.95 | 16.50 | 16.78 | -0.546% | 3,327 | -10.012% |
| 2025-11-11 | 17.07 | 17.10 | 16.87 | 16.87 | -1.906% | 5,541 | -10.504% |
| 2025-11-10 | 16.88 | 17.21 | 16.69 | 17.20 | +1.295% | 6,028 | -12.209% |
| 2025-11-07 | 16.59 | 16.99 | 16.59 | 16.98 | +2.351% | 27,185 | -11.072% |
| 2025-11-06 | 16.49 | 16.62 | 16.49 | 16.59 | +0.179% | 5,455 | -8.981% |
| 2025-11-05 | 16.75 | 16.75 | 16.54 | 16.56 | +0.063% | 2,722 | -8.819% |
| 2025-11-04 | 16.66 | 16.66 | 16.46 | 16.55 | -0.211% | 5,181 | -8.761% |
| 2025-11-03 | 16.68 | 16.75 | 16.44 | 16.59 | +0.515% | 2,805 | -8.954% |
| 2025-10-31 | 16.29 | 16.86 | 16.00 | 16.50 | +3.125% | 8,029 | -8.485% |
| 2025-10-30 | 16.55 | 16.99 | 16.00 | 16.00 | -3.846% | 19,008 | -5.625% |
| 2025-10-29 | 16.77 | 16.98 | 16.64 | 16.64 | -1.632% | 7,020 | -9.255% |
| 2025-10-28 | 16.90 | 16.97 | 16.85 | 16.92 | +0.095% | 6,360 | -10.736% |
| 2025-10-27 | 16.90 | 16.90 | 16.87 | 16.90 | +0.237% | 4,545 | -10.651% |
| 2025-10-24 | 16.90 | 16.90 | 16.41 | 16.86 | +0.178% | 2,728 | -10.439% |
| 2025-10-23 | 16.76 | 16.83 | 16.45 | 16.83 | +0.778% | 2,429 | -10.279% |
| 2025-10-22 | 16.75 | 16.75 | 16.55 | 16.70 | -1.475% | 10,155 | -9.581% |
| 2025-10-21 | 16.91 | 17.00 | 16.83 | 16.95 | +0.385% | 7,745 | -10.914% |
| 2025-10-20 | 16.90 | 16.90 | 16.85 | 16.89 | -0.082% | 5,140 | -10.572% |
| 2025-10-17 | 16.81 | 16.90 | 16.80 | 16.90 | +0.648% | 3,520 | -10.645% |
| 2025-10-16 | 16.82 | 16.82 | 16.70 | 16.79 | -0.206% | 4,374 | -10.066% |
| 2025-10-15 | 16.50 | 16.82 | 16.36 | 16.82 | +1.481% | 3,941 | -10.251% |
| 2025-10-14 | 16.37 | 16.75 | 16.37 | 16.58 | +1.900% | 9,332 | -8.921% |
| 2025-10-13 | 16.34 | 16.58 | 16.25 | 16.27 | -0.428% | 6,424 | -7.191% |
| 2025-10-10 | 16.57 | 16.68 | 16.34 | 16.34 | -1.329% | 3,345 | -7.589% |
| 2025-10-09 | 16.65 | 16.70 | 16.54 | 16.56 | +0.060% | 3,316 | -8.816% |
| 2025-10-08 | 16.50 | 16.90 | 16.50 | 16.55 | -0.181% | 15,621 | -8.761% |
| 2025-10-07 | 16.62 | 16.67 | 16.43 | 16.58 | -0.719% | 6,341 | -8.926% |
| 2025-10-06 | 16.64 | 16.70 | 16.64 | 16.70 | +0.845% | 10,343 | -9.581% |
| 2025-10-03 | 16.60 | 16.73 | 16.55 | 16.56 | -0.121% | 8,213 | -8.816% |
| 2025-10-02 | 16.55 | 16.70 | 16.52 | 16.58 | -0.060% | 17,998 | -8.926% |
| 2025-10-01 | 16.50 | 16.60 | 16.47 | 16.59 | +0.790% | 15,332 | -8.981% |
| 2025-09-30 | 16.50 | 16.50 | 16.30 | 16.46 | +0.427% | 3,801 | -8.262% |
| 2025-09-29 | 16.35 | 16.55 | 16.30 | 16.39 | +0.245% | 7,924 | -7.871% |
| 2025-09-26 | 16.36 | 16.53 | 16.15 | 16.35 | -0.244% | 11,468 | -7.645% |
| 2025-09-25 | 16.52 | 16.60 | 16.39 | 16.39 | -0.183% | 2,061 | -7.871% |
| 2025-09-24 | 16.60 | 16.60 | 16.41 | 16.42 | -0.905% | 9,453 | -8.039% |
| 2025-09-23 | 16.93 | 16.93 | 16.55 | 16.57 | -3.099% | 9,401 | -8.871% |
| 2025-09-22 | 17.55 | 17.55 | 17.10 | 17.10 | -2.062% | 9,927 | -11.696% |
| 2025-09-19 | 17.43 | 17.46 | 17.33 | 17.46 | -0.456% | 1,546 | -13.517% |
| 2025-09-18 | 17.60 | 17.60 | 17.33 | 17.54 | -0.171% | 5,184 | -13.911% |
| 2025-09-17 | 17.28 | 17.90 | 17.00 | 17.57 | +1.502% | 21,060 | -14.058% |
| 2025-09-16 | 17.02 | 17.34 | 16.55 | 17.31 | +1.228% | 5,591 | -12.767% |
| 2025-09-15 | 17.12 | 17.12 | 16.82 | 17.10 | +0.441% | 3,512 | -11.696% |
| 2025-09-12 | 17.09 | 17.11 | 16.86 | 17.02 | -1.017% | 2,767 | -11.307% |
| 2025-09-11 | 17.07 | 17.20 | 17.04 | 17.20 | +1.176% | 6,362 | -12.209% |
| 2025-09-10 | 17.00 | 17.00 | 16.95 | 17.00 | +0.236% | 4,993 | -11.177% |
| 2025-09-09 | 17.00 | 17.12 | 16.42 | 16.96 | -0.235% | 6,810 | -10.967% |
| 2025-09-08 | 16.65 | 17.12 | 16.56 | 17.00 | +2.102% | 6,912 | -11.176% |
| 2025-09-05 | 16.83 | 16.97 | 16.55 | 16.65 | -0.940% | 3,232 | -9.309% |
| 2025-09-04 | 17.04 | 17.12 | 16.81 | 16.81 | -1.071% | 12,536 | -10.162% |
| 2025-09-03 | 16.82 | 16.99 | 16.51 | 16.99 | +1.071% | 4,398 | -11.124% |
| 2025-09-02 | 16.40 | 16.81 | 16.40 | 16.81 | +1.448% | 5,988 | -10.173% |
| 2025-08-29 | 16.92 | 17.10 | 16.42 | 16.57 | -2.472% | 13,967 | -8.871% |
| 2025-08-28 | 16.40 | 17.40 | 16.40 | 16.99 | +0.686% | 8,183 | -11.124% |
| 2025-08-27 | 16.60 | 16.87 | 16.20 | 16.87 | +1.591% | 14,513 | -10.515% |
| 2025-08-26 | 16.67 | 16.67 | 16.59 | 16.61 | +0.121% | 3,349 | -9.091% |
| 2025-08-25 | 16.95 | 16.95 | 16.45 | 16.59 | -1.004% | 14,131 | -8.981% |
| 2025-08-22 | 17.00 | 17.09 | 16.76 | 16.76 | +0.723% | 5,083 | -9.895% |
| 2025-08-21 | 17.05 | 17.05 | 16.46 | 16.64 | -2.302% | 3,041 | -9.243% |
| 2025-08-20 | 17.72 | 17.72 | 16.89 | 17.03 | -3.840% | 13,755 | -11.333% |
| 2025-08-19 | 17.45 | 17.74 | 17.45 | 17.71 | +1.928% | 6,178 | -14.737% |
| 2025-08-18 | 17.39 | 17.45 | 17.20 | 17.38 | +0.687% | 10,092 | -13.094% |
| 2025-08-15 | 17.21 | 17.45 | 17.15 | 17.26 | -0.223% | 5,921 | -12.497% |
| 2025-08-14 | 17.17 | 17.40 | 17.10 | 17.30 | -0.546% | 1,627 | -12.692% |
| 2025-08-13 | 17.17 | 17.42 | 17.17 | 17.39 | +1.105% | 12,711 | -13.168% |
| 2025-08-12 | 17.09 | 17.22 | 17.09 | 17.20 | +0.526% | 5,375 | -12.209% |
| 2025-08-11 | 17.19 | 17.33 | 16.59 | 17.11 | -1.212% | 4,941 | -11.748% |
| 2025-08-08 | 17.27 | 17.34 | 17.27 | 17.32 | +0.903% | 3,794 | -12.818% |
| 2025-08-07 | 17.38 | 17.38 | 17.12 | 17.16 | -1.266% | 7,329 | -12.030% |
| 2025-08-06 | 17.41 | 17.45 | 17.32 | 17.39 | +0.145% | 5,717 | -13.144% |
| 2025-08-05 | 17.26 | 17.36 | 17.26 | 17.36 | +0.579% | 4,691 | -13.018% |
| 2025-08-04 | 17.33 | 17.33 | 17.18 | 17.26 | -0.433% | 4,846 | -12.514% |
| 2025-08-01 | 17.35 | 17.45 | 17.32 | 17.34 | +0.435% | 2,295 | -12.893% |
| 2025-07-31 | 17.42 | 17.44 | 17.15 | 17.26 | -0.805% | 7,465 | -12.514% |
| 2025-07-30 | 17.40 | 17.45 | 17.14 | 17.40 | -0.287% | 15,008 | -13.218% |
| 2025-07-29 | 17.50 | 17.59 | 17.18 | 17.45 | -0.513% | 5,318 | -13.467% |
| 2025-07-28 | 17.59 | 17.59 | 17.50 | 17.54 | +0.229% | 3,178 | -13.911% |
| 2025-07-25 | 17.41 | 17.60 | 17.41 | 17.50 | +2.041% | 1,682 | -13.714% |
| 2025-07-24 | 17.05 | 17.60 | 17.05 | 17.15 | +0.130% | 3,526 | -11.953% |
| 2025-07-23 | 17.65 | 17.68 | 17.13 | 17.13 | -4.041% | 4,736 | -11.839% |
| 2025-07-22 | 17.79 | 17.95 | 17.43 | 17.85 | +1.014% | 5,124 | -15.401% |
| 2025-07-21 | 17.73 | 17.95 | 17.44 | 17.67 | -1.560% | 6,658 | -14.544% |
| 2025-07-18 | 17.74 | 17.95 | 17.74 | 17.95 | +1.184% | 6,263 | -15.877% |
| 2025-07-17 | 17.75 | 17.90 | 17.41 | 17.74 | -1.060% | 9,560 | -14.882% |
| 2025-07-16 | 17.88 | 17.93 | 17.28 | 17.93 | +1.823% | 5,020 | -15.784% |
| 2025-07-15 | 17.87 | 17.95 | 17.53 | 17.61 | -1.571% | 7,095 | -14.248% |
| 2025-07-14 | 17.44 | 17.89 | 17.44 | 17.89 | +2.346% | 8,600 | -15.595% |
| 2025-07-11 | 16.98 | 17.52 | 16.89 | 17.48 | +2.282% | 15,859 | -13.616% |
| 2025-07-10 | 16.99 | 17.20 | 16.97 | 17.09 | 0.000% | 5,102 | -11.644% |
| 2025-07-09 | 17.06 | 17.20 | 16.97 | 17.09 | -0.175% | 18,453 | -11.644% |
| 2025-07-08 | 17.00 | 17.20 | 17.00 | 17.12 | +0.469% | 5,486 | -11.799% |
| 2025-07-07 | 16.88 | 17.25 | 16.70 | 17.04 | +1.792% | 14,020 | -11.385% |
| 2025-07-03 | 16.55 | 16.75 | 15.86 | 16.74 | +0.120% | 16,381 | -9.797% |
| 2025-07-02 | 16.00 | 16.72 | 16.00 | 16.72 | +5.002% | 8,090 | -9.689% |
| 2025-07-01 | 15.85 | 16.00 | 15.61 | 15.92 | +2.732% | 11,836 | -5.172% |
| 2025-06-30 | 15.40 | 15.70 | 15.31 | 15.50 | +0.129% | 15,770 | -2.581% |
| 2025-06-27 | 15.89 | 15.89 | 15.45 | 15.48 | -1.714% | 19,150 | -2.455% |
| 2025-06-26 | 15.86 | 16.25 | 15.68 | 15.75 | -0.631% | 8,492 | -4.127% |
| 2025-06-25 | 16.75 | 16.75 | 15.80 | 15.85 | -1.324% | 8,804 | -4.732% |
| 2025-06-24 | 16.75 | 16.75 | 15.59 | 16.06 | -3.994% | 18,739 | -5.993% |
| 2025-06-23 | 16.86 | 16.86 | 16.00 | 16.73 | +0.065% | 1,854 | -9.748% |
| 2025-06-20 | 16.34 | 16.89 | 16.19 | 16.72 | +2.892% | 5,307 | -9.689% |
| 2025-06-18 | 16.40 | 16.40 | 16.25 | 16.25 | -0.915% | 1,172 | -7.077% |
| 2025-06-17 | 16.70 | 16.70 | 16.26 | 16.40 | -2.089% | 5,237 | -7.927% |
| 2025-06-16 | 16.50 | 16.75 | 16.15 | 16.75 | +3.490% | 1,696 | -9.850% |
| 2025-06-13 | 16.36 | 16.36 | 15.98 | 16.18 | -1.251% | 4,407 | -6.704% |
| 2025-06-12 | 15.91 | 16.58 | 15.91 | 16.39 | +2.759% | 7,736 | -7.871% |
| 2025-06-11 | 15.75 | 16.10 | 15.75 | 15.95 | +2.243% | 7,381 | -5.329% |
| 2025-06-10 | 15.68 | 15.84 | 15.48 | 15.60 | -0.593% | 6,758 | -3.206% |
| 2025-06-09 | 15.70 | 15.86 | 15.50 | 15.69 | -0.044% | 5,795 | -3.779% |
| 2025-06-06 | 15.83 | 15.83 | 15.60 | 15.70 | -0.507% | 3,057 | -3.822% |
| 2025-06-05 | 15.91 | 16.07 | 15.48 | 15.78 | +0.446% | 10,733 | -4.309% |
| 2025-06-04 | 15.73 | 15.91 | 15.69 | 15.71 | +1.486% | 8,257 | -3.883% |
| 2025-06-03 | 15.72 | 16.01 | 15.48 | 15.48 | -0.193% | 6,510 | -2.455% |
| 2025-06-02 | 15.72 | 15.72 | 15.36 | 15.51 | -0.641% | 10,714 | -2.643% |
| 2025-05-30 | 16.81 | 16.81 | 15.58 | 15.61 | -6.806% | 48,136 | -3.267% |
| 2025-05-29 | 16.50 | 16.75 | 16.35 | 16.75 | +0.377% | 6,454 | -9.851% |
| 2025-05-28 | 16.73 | 16.73 | 16.50 | 16.69 | -0.790% | 7,950 | -9.511% |
| 2025-05-27 | 16.91 | 16.96 | 16.45 | 16.82 | +0.214% | 3,976 | -10.226% |
| 2025-05-23 | 16.98 | 16.98 | 16.71 | 16.78 | -1.212% | 6,516 | -10.033% |
| 2025-05-22 | 16.80 | 16.99 | 16.52 | 16.99 | +2.535% | 2,963 | -11.124% |
| 2025-05-21 | 16.85 | 17.00 | 16.57 | 16.57 | -3.663% | 4,621 | -8.871% |
| 2025-05-20 | 16.02 | 17.20 | 16.02 | 17.20 | -0.541% | 3,632 | -12.209% |
| 2025-05-19 | 17.22 | 17.33 | 16.99 | 17.29 | +0.427% | 8,031 | -12.684% |
| 2025-05-16 | 17.10 | 17.31 | 17.10 | 17.22 | +0.878% | 5,627 | -12.311% |
| 2025-05-15 | 17.14 | 17.15 | 17.07 | 17.07 | -0.116% | 3,941 | -11.541% |
| 2025-05-14 | 17.02 | 17.40 | 17.02 | 17.09 | +0.446% | 8,249 | -11.644% |
| 2025-05-13 | 16.82 | 17.07 | 16.82 | 17.01 | +0.142% | 16,005 | -11.251% |
| 2025-05-12 | 16.60 | 17.00 | 16.60 | 16.99 | +2.783% | 18,389 | -11.124% |
| 2025-05-09 | 16.51 | 16.70 | 16.38 | 16.53 | +0.182% | 9,753 | -8.651% |
| 2025-05-08 | 16.26 | 16.51 | 16.20 | 16.50 | +2.167% | 3,174 | -8.485% |
| 2025-05-07 | 16.10 | 16.25 | 16.10 | 16.15 | -0.309% | 1,845 | -6.502% |
| 2025-05-06 | 16.04 | 16.34 | 15.99 | 16.20 | +0.496% | 6,762 | -6.790% |
| 2025-05-05 | 16.22 | 16.60 | 16.08 | 16.12 | -1.813% | 4,730 | -6.328% |
| 2025-05-02 | 16.47 | 16.60 | 16.25 | 16.42 | -0.257% | 3,878 | -8.026% |
| 2025-05-01 | 16.58 | 16.89 | 16.27 | 16.46 | -0.664% | 16,432 | -8.262% |
| 2025-04-30 | 16.37 | 16.58 | 16.13 | 16.57 | +0.303% | 8,459 | -8.871% |
| 2025-04-29 | 16.15 | 16.60 | 16.15 | 16.52 | +0.365% | 10,413 | -8.596% |
| 2025-04-28 | 15.79 | 16.88 | 15.51 | 16.46 | +2.875% | 9,430 | -8.262% |
| 2025-04-25 | 15.86 | 16.00 | 15.86 | 16.00 | +0.946% | 3,175 | -5.625% |
| 2025-04-24 | 15.73 | 15.85 | 15.66 | 15.85 | +1.246% | 4,454 | -4.732% |
| 2025-04-23 | 15.73 | 15.89 | 15.62 | 15.65 | -0.032% | 6,010 | -3.545% |
| 2025-04-22 | 15.70 | 15.82 | 15.62 | 15.66 | -0.318% | 2,575 | -3.576% |
| 2025-04-21 | 15.88 | 15.88 | 15.70 | 15.71 | -1.195% | 8,732 | -3.883% |
| 2025-04-17 | 15.84 | 16.00 | 15.76 | 15.90 | -0.811% | 4,637 | -5.031% |
| 2025-04-16 | 16.03 | 16.04 | 15.87 | 16.03 | +0.691% | 2,804 | -5.802% |
| 2025-04-15 | 15.74 | 16.01 | 15.41 | 15.92 | +0.887% | 7,396 | -5.151% |
| 2025-04-14 | 15.48 | 15.89 | 15.37 | 15.78 | 0.000% | 11,856 | -4.309% |