Great Elm Capital Corp. (GECCG) stock
GECCGNasdaqFiscal year ends December 31Also trades as GECC, GECCH, GECCI
$24.35+0.00 (0.00%)
Close on Oct 30, 2026Market cap $68.75MP/E –Yield –
Price history
Great Elm Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.35
0.00% on the day
52-week range
$24.00 – $25.40
-4.1% from the high
Change over 52 weeks
-3.5%
From $25.24 on Oct 30, 2025
Average volume
1,595
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | 0.00% | – |
| Oct 29, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | -0.61% | 240 |
| Oct 28, 2026 | $24.75 | $24.77 | $24.50 | $24.50 | -1.01% | 1,515 |
| Oct 27, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | +1.00% | 859 |
| Oct 26, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | 0.00% | 6 |
| Oct 23, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | 0.00% | 42 |
| Oct 22, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | 0.00% | – |
| Oct 21, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | -0.79% | 360 |
| Oct 20, 2026 | $24.74 | $24.74 | $24.48 | $24.70 | -0.20% | 3,226 |
| Oct 19, 2026 | $24.94 | $24.94 | $24.75 | $24.75 | +0.20% | 888 |
| Oct 16, 2026 | $24.54 | $24.82 | $24.53 | $24.70 | +0.65% | 2,691 |
| Oct 15, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | -0.16% | 685 |
| Oct 14, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | +1.15% | 1,397 |
| Oct 13, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | -0.65% | 1,284 |
| Oct 12, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | +0.87% | 2,151 |
| Oct 9, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | – |
| Oct 8, 2026 | $24.30 | $24.30 | $24.09 | $24.25 | -0.70% | 2,568 |
| Oct 7, 2026 | $24.72 | $24.72 | $24.42 | $24.42 | -0.37% | 3,101 |
| Oct 6, 2026 | $24.72 | $24.98 | $24.51 | $24.51 | -1.17% | 6,418 |
| Oct 5, 2026 | $24.82 | $24.82 | $24.80 | $24.80 | +0.69% | 620 |
| Oct 2, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | 0.00% | – |
| Oct 1, 2026 | $24.64 | $24.64 | $24.63 | $24.63 | -0.20% | 540 |
| Sep 30, 2026 | $24.66 | $24.68 | $24.66 | $24.68 | -0.04% | 919 |
| Sep 29, 2026 | $24.70 | $24.70 | $24.69 | $24.69 | +0.86% | 500 |
| Sep 28, 2026 | $24.40 | $24.48 | $24.40 | $24.48 | -0.93% | 800 |
| Sep 25, 2026 | $24.70 | $24.71 | $24.70 | $24.71 | -0.44% | 759 |
| Sep 24, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | +0.69% | 3,030 |
| Sep 23, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | 0.00% | – |
| Sep 22, 2026 | $24.75 | $24.75 | $24.65 | $24.65 | -0.44% | 1,063 |
| Sep 21, 2026 | $24.80 | $24.80 | $24.76 | $24.76 | -0.16% | 3,345 |
| Sep 18, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | – |
| Sep 17, 2026 | $24.81 | $24.81 | $24.80 | $24.80 | +1.35% | 459 |
| Sep 16, 2026 | $24.48 | $24.48 | $24.47 | $24.47 | 0.00% | 696 |
| Sep 15, 2026 | $24.57 | $24.87 | $24.47 | $24.47 | -1.53% | 1,198 |
| Sep 14, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Sep 11, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Sep 10, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Sep 9, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Sep 8, 2026 | $24.86 | $24.89 | $24.85 | $24.85 | 0.00% | 2,153 |
| Sep 4, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | -1.19% | 704 |
| Sep 3, 2026 | $25.12 | $25.15 | $25.12 | $25.15 | +0.10% | 870 |
| Sep 2, 2026 | $24.90 | $25.13 | $24.90 | $25.13 | +1.47% | 1,918 |
| Sep 1, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | – |
| Aug 31, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | – |
| Aug 28, 2026 | $24.77 | $24.77 | $24.75 | $24.76 | -0.62% | 1,825 |
| Aug 27, 2026 | $24.98 | $25.00 | $24.92 | $24.92 | +0.34% | 2,843 |
| Aug 26, 2026 | $24.74 | $24.83 | $24.74 | $24.83 | -0.40% | 863 |
| Aug 25, 2026 | $25.01 | $25.01 | $24.93 | $24.93 | -0.32% | 2,269 |
| Aug 24, 2026 | $25.01 | $25.01 | $24.97 | $25.01 | 0.00% | 2,084 |
| Aug 21, 2026 | $25.00 | $25.02 | $24.90 | $25.01 | +0.48% | 1,955 |
| Aug 20, 2026 | $24.98 | $24.98 | $24.89 | $24.89 | -0.36% | 1,444 |
| Aug 19, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | – |
| Aug 18, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | – |
| Aug 17, 2026 | $25.07 | $25.07 | $24.98 | $24.98 | +0.04% | 1,172 |
| Aug 14, 2026 | $24.87 | $24.98 | $24.87 | $24.97 | +0.73% | 5,846 |
| Aug 13, 2026 | $24.78 | $24.79 | $24.78 | $24.79 | -0.74% | 873 |
| Aug 12, 2026 | $24.95 | $24.98 | $24.95 | $24.98 | +0.10% | 2,836 |
| Aug 11, 2026 | $24.82 | $24.95 | $24.82 | $24.95 | +0.08% | 2,900 |
| Aug 10, 2026 | $24.88 | $24.93 | $24.80 | $24.93 | +0.61% | 1,223 |
| Aug 7, 2026 | $24.77 | $24.95 | $24.75 | $24.78 | -0.08% | 4,289 |
| Aug 6, 2026 | $24.91 | $24.91 | $24.80 | $24.80 | -0.60% | 1,579 |
| Aug 5, 2026 | $24.94 | $24.95 | $24.94 | $24.95 | +0.44% | 1,649 |
| Aug 4, 2026 | $24.90 | $24.90 | $24.84 | $24.84 | +0.04% | 2,122 |
| Aug 3, 2026 | $24.94 | $24.94 | $24.83 | $24.83 | +0.36% | 1,326 |
| Jul 31, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | 0.00% | – |
| Jul 30, 2026 | $24.80 | $24.85 | $24.74 | $24.74 | -0.44% | 585 |
| Jul 29, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 53 |
| Jul 28, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 80 |
| Jul 27, 2026 | $24.85 | $24.95 | $24.85 | $24.85 | +0.44% | 4,426 |
| Jul 24, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | 0.00% | – |
| Jul 23, 2026 | $24.75 | $24.79 | $24.74 | $24.74 | 0.00% | 4,606 |
| Jul 22, 2026 | $24.76 | $24.76 | $24.74 | $24.74 | +0.37% | 3,667 |
| Jul 21, 2026 | $24.69 | $24.69 | $24.65 | $24.65 | -0.80% | 3,225 |
| Jul 20, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Jul 17, 2026 | $24.84 | $25.00 | $24.84 | $24.85 | +0.98% | 1,289 |
| Jul 16, 2026 | $24.85 | $24.85 | $24.60 | $24.61 | -0.77% | 3,143 |
| Jul 15, 2026 | $24.77 | $24.82 | $24.70 | $24.80 | -0.52% | 5,640 |
| Jul 14, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | +0.18% | 4,829 |
| Jul 13, 2026 | $24.95 | $24.95 | $24.89 | $24.89 | -0.22% | 5,308 |
| Jul 10, 2026 | $24.92 | $24.95 | $24.75 | $24.94 | -0.04% | 3,302 |
| Jul 9, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | -0.04% | 2,344 |
| Jul 8, 2026 | $24.95 | $25.05 | $24.95 | $24.96 | -0.16% | 3,859 |
| Jul 7, 2026 | $24.98 | $25.00 | $24.98 | $25.00 | +0.20% | 658 |
| Jul 6, 2026 | $25.00 | $25.00 | $24.95 | $24.95 | -0.16% | 468 |
| Jul 2, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 131 |
| Jul 1, 2026 | $25.00 | $25.05 | $24.90 | $24.99 | +0.56% | 3,074 |
| Jun 30, 2026 | $25.00 | $25.00 | $24.85 | $24.85 | -0.64% | 2,442 |
| Jun 29, 2026 | $25.00 | $25.14 | $24.80 | $25.01 | +0.28% | 3,063 |
| Jun 26, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | – |
| Jun 25, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 1,255 |
| Jun 24, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | +0.34% | 2,862 |
| Jun 23, 2026 | $24.70 | $25.00 | $24.70 | $24.86 | -0.42% | 3,584 |
| Jun 22, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | 0.00% | 7,674 |
| Jun 18, 2026 | $24.97 | $25.14 | $24.96 | $24.96 | -0.32% | 1,044 |
| Jun 17, 2026 | $24.95 | $25.05 | $24.95 | $25.04 | +0.48% | 1,585 |
| Jun 16, 2026 | $25.02 | $25.03 | $24.88 | $24.92 | +0.32% | 3,787 |
| Jun 15, 2026 | $25.03 | $25.15 | $24.82 | $24.84 | -1.43% | 1,151 |
| Jun 12, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.01% | 703 |
| Jun 11, 2026 | $25.15 | $25.20 | $25.10 | $25.20 | +0.39% | 1,915 |
| Jun 10, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 46 |
| Jun 9, 2026 | $25.19 | $25.20 | $25.10 | $25.10 | 0.00% | 539 |
| Jun 8, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 29 |
| Jun 5, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Jun 4, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Jun 3, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.20% | 204 |
| Jun 2, 2026 | $25.06 | $25.15 | $25.05 | $25.15 | +0.20% | 1,500 |
| Jun 1, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +0.20% | 1,072 |
| May 29, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | -0.04% | 326 |
| May 28, 2026 | $25.11 | $25.11 | $25.05 | $25.06 | +0.20% | 1,656 |
| May 27, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| May 26, 2026 | $25.01 | $25.02 | $25.01 | $25.01 | -0.75% | 867 |
| May 22, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.76% | 529 |
| May 21, 2026 | $25.18 | $25.19 | $25.01 | $25.01 | -0.56% | 1,321 |
| May 20, 2026 | $25.20 | $25.20 | $25.15 | $25.15 | -0.12% | 3,964 |
| May 19, 2026 | $25.15 | $25.18 | $25.15 | $25.18 | +0.31% | 2,902 |
| May 18, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 599 |
| May 15, 2026 | $25.12 | $25.15 | $25.09 | $25.10 | -0.12% | 3,280 |
| May 14, 2026 | $25.02 | $25.13 | $25.02 | $25.13 | +0.22% | 1,070 |
| May 13, 2026 | $25.02 | $25.08 | $25.02 | $25.08 | -0.18% | 882 |
| May 12, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | -0.12% | 729 |
| May 11, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| May 8, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| May 7, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 523 |
| May 6, 2026 | $25.01 | $25.15 | $25.00 | $25.15 | +0.32% | 1,676 |
| May 5, 2026 | $25.09 | $25.09 | $25.07 | $25.07 | -0.32% | 727 |
| May 4, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| May 1, 2026 | $25.14 | $25.15 | $25.14 | $25.15 | +0.20% | 920 |
| Apr 30, 2026 | $25.09 | $25.12 | $25.08 | $25.10 | -0.16% | 3,509 |
| Apr 29, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | 2 |
| Apr 28, 2026 | $25.08 | $25.14 | $25.08 | $25.14 | 0.00% | 3,119 |
| Apr 27, 2026 | $25.12 | $25.14 | $25.08 | $25.14 | +0.36% | 1,164 |
| Apr 24, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | -0.40% | 500 |
| Apr 23, 2026 | $25.10 | $25.15 | $25.10 | $25.15 | +0.32% | 1,125 |
| Apr 22, 2026 | $24.93 | $25.07 | $24.85 | $25.07 | +0.89% | 2,039 |
| Apr 21, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | -0.20% | 1,550 |
| Apr 20, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +0.40% | 161 |
| Apr 17, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +0.32% | 564 |
| Apr 16, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | +0.70% | 198 |
| Apr 15, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | 0.00% | – |
| Apr 14, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | 0.00% | – |
| Apr 13, 2026 | $24.56 | $24.56 | $24.55 | $24.55 | -0.03% | 2,962 |
| Apr 10, 2026 | $24.50 | $24.56 | $24.50 | $24.56 | +0.28% | 1,074 |
| Apr 9, 2026 | $24.49 | $24.50 | $24.49 | $24.49 | +0.57% | 2,282 |
| Apr 8, 2026 | $24.32 | $24.35 | $24.32 | $24.35 | +0.21% | 1,437 |
| Apr 7, 2026 | $24.48 | $24.48 | $24.30 | $24.30 | -0.57% | 1,186 |
| Apr 6, 2026 | $24.46 | $24.47 | $24.34 | $24.44 | +0.51% | 3,361 |
| Apr 2, 2026 | $24.16 | $24.32 | $24.15 | $24.32 | -0.63% | 5,647 |
| Apr 1, 2026 | $24.48 | $24.48 | $24.41 | $24.47 | 0.00% | 1,287 |
| Mar 31, 2026 | $24.20 | $24.47 | $24.11 | $24.47 | +0.20% | 2,057 |
| Mar 30, 2026 | $24.48 | $24.48 | $24.35 | $24.42 | -0.33% | 1,617 |
| Mar 27, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | – |
| Mar 26, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | -0.28% | 470 |
| Mar 25, 2026 | $24.00 | $24.57 | $24.00 | $24.57 | +2.37% | 2,467 |
| Mar 24, 2026 | $24.02 | $24.49 | $24.00 | $24.00 | -0.58% | 4,728 |
| Mar 23, 2026 | $24.17 | $24.18 | $24.00 | $24.14 | +0.58% | 5,795 |
| Mar 20, 2026 | $24.11 | $24.11 | $24.00 | $24.00 | -0.17% | 3,372 |
| Mar 19, 2026 | $24.10 | $24.10 | $24.04 | $24.04 | -1.07% | 3,215 |
| Mar 18, 2026 | $24.30 | $24.33 | $24.29 | $24.30 | +0.41% | 1,647 |
| Mar 17, 2026 | $24.26 | $24.37 | $24.20 | $24.20 | -0.47% | 2,750 |
| Mar 16, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +1.10% | 1,435 |
| Mar 13, 2026 | $24.22 | $24.24 | $24.05 | $24.05 | -2.26% | 18,080 |
| Mar 12, 2026 | $24.64 | $24.65 | $24.56 | $24.61 | +0.35% | 2,203 |
| Mar 11, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | 0.00% | – |
| Mar 10, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | -0.02% | 402 |
| Mar 9, 2026 | $24.55 | $24.55 | $24.53 | $24.53 | -0.10% | 1,635 |
| Mar 6, 2026 | $24.64 | $24.64 | $24.39 | $24.55 | -0.37% | 2,447 |
| Mar 5, 2026 | $24.55 | $24.64 | $24.55 | $24.64 | +0.61% | 2,708 |
| Mar 4, 2026 | $24.42 | $24.49 | $24.42 | $24.49 | +0.49% | 2,325 |
| Mar 3, 2026 | $24.72 | $24.72 | $24.37 | $24.37 | -1.50% | 20,816 |
| Mar 2, 2026 | $24.68 | $24.74 | $24.68 | $24.74 | +0.49% | 4,751 |
| Feb 27, 2026 | $24.70 | $24.75 | $24.62 | $24.62 | 0.00% | 2,394 |
| Feb 26, 2026 | $24.68 | $24.75 | $24.62 | $24.62 | +0.04% | 2,151 |
| Feb 25, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | +0.08% | 382 |
| Feb 24, 2026 | $24.54 | $24.60 | $24.54 | $24.59 | -0.04% | 3,744 |
| Feb 23, 2026 | $24.63 | $24.63 | $24.52 | $24.60 | -0.24% | 4,879 |
| Feb 20, 2026 | $24.60 | $24.66 | $24.56 | $24.66 | +0.04% | 6,117 |
| Feb 19, 2026 | $24.70 | $24.70 | $24.65 | $24.65 | -0.20% | 566 |
| Feb 18, 2026 | $24.84 | $24.84 | $24.70 | $24.70 | -0.08% | 2,650 |
| Feb 17, 2026 | $24.74 | $24.86 | $24.61 | $24.72 | +0.57% | 5,572 |
| Feb 13, 2026 | $24.68 | $24.68 | $24.58 | $24.58 | -0.45% | 3,547 |
| Feb 12, 2026 | $24.63 | $24.69 | $24.60 | $24.69 | +0.24% | 2,883 |
| Feb 11, 2026 | $24.82 | $24.82 | $24.63 | $24.63 | -0.16% | 8,303 |
| Feb 10, 2026 | $24.94 | $24.94 | $24.53 | $24.67 | -0.84% | 28,730 |
| Feb 9, 2026 | $24.80 | $24.92 | $24.76 | $24.88 | +0.32% | 5,024 |
| Feb 6, 2026 | $24.66 | $24.80 | $24.66 | $24.80 | +0.04% | 1,975 |
| Feb 5, 2026 | $24.69 | $24.79 | $24.69 | $24.79 | -0.08% | 574 |
| Feb 4, 2026 | $24.59 | $24.83 | $24.39 | $24.81 | +0.49% | 29,633 |
| Feb 3, 2026 | $24.54 | $24.69 | $24.51 | $24.69 | +0.97% | 5,117 |
| Feb 2, 2026 | $24.87 | $24.94 | $24.45 | $24.45 | -1.09% | 35,192 |
| Jan 30, 2026 | $24.70 | $24.80 | $24.70 | $24.72 | +0.32% | 3,970 |
| Jan 29, 2026 | $24.98 | $24.98 | $24.60 | $24.64 | -0.92% | 29,308 |
| Jan 28, 2026 | $24.98 | $24.98 | $24.87 | $24.87 | 0.00% | 1,315 |
| Jan 27, 2026 | $25.02 | $25.02 | $24.80 | $24.87 | -0.32% | 14,366 |
| Jan 26, 2026 | $24.92 | $25.02 | $24.92 | $24.95 | +0.12% | 3,282 |
| Jan 23, 2026 | $25.00 | $25.02 | $24.80 | $24.92 | -0.16% | 6,070 |
| Jan 22, 2026 | $24.98 | $24.98 | $24.96 | $24.96 | -0.12% | 1,171 |
| Jan 21, 2026 | $24.90 | $24.99 | $24.90 | $24.99 | +0.36% | 1,662 |
| Jan 20, 2026 | $24.81 | $24.90 | $24.80 | $24.90 | +0.40% | 3,755 |
| Jan 16, 2026 | $25.04 | $25.04 | $24.76 | $24.80 | -0.79% | 12,879 |
| Jan 15, 2026 | $25.00 | $25.00 | $24.95 | $25.00 | -0.09% | 5,110 |
| Jan 14, 2026 | $25.04 | $25.04 | $25.02 | $25.02 | +0.08% | 3,336 |
| Jan 13, 2026 | $25.06 | $25.06 | $25.00 | $25.00 | -0.16% | 11,490 |
| Jan 12, 2026 | $25.08 | $25.08 | $25.04 | $25.04 | -0.12% | 5,701 |
| Jan 9, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +0.24% | 812 |
| Jan 8, 2026 | $25.05 | $25.05 | $25.01 | $25.01 | -0.16% | 511 |
| Jan 7, 2026 | $25.03 | $25.07 | $25.03 | $25.05 | +0.02% | 2,360 |
| Jan 6, 2026 | $25.00 | $25.07 | $25.00 | $25.05 | -0.10% | 2,580 |
| Jan 5, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +0.40% | 451 |
| Jan 2, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | -0.23% | 824 |
| Dec 31, 2025 | $25.04 | $25.04 | $25.03 | $25.03 | +0.19% | 1,338 |
| Dec 30, 2025 | $25.03 | $25.03 | $24.98 | $24.98 | -0.12% | 2,110 |
| Dec 29, 2025 | $25.05 | $25.05 | $24.98 | $25.01 | -0.16% | 2,541 |
| Dec 26, 2025 | $25.05 | $25.05 | $25.05 | $25.05 | -0.08% | 136 |
| Dec 24, 2025 | $25.07 | $25.07 | $25.07 | $25.07 | +0.36% | 322 |
| Dec 23, 2025 | $25.02 | $25.02 | $24.95 | $24.98 | -0.16% | 6,931 |
| Dec 22, 2025 | $25.04 | $25.04 | $24.98 | $25.02 | +0.14% | 482 |
| Dec 19, 2025 | $25.05 | $25.05 | $24.99 | $24.99 | -0.38% | 1,585 |
| Dec 18, 2025 | $24.94 | $25.09 | $24.94 | $25.08 | +0.44% | 17,401 |
| Dec 17, 2025 | $24.90 | $24.97 | $24.82 | $24.97 | +0.16% | 5,065 |
| Dec 16, 2025 | $24.87 | $24.93 | $24.85 | $24.93 | +0.02% | 2,107 |
| Dec 15, 2025 | $24.93 | $25.02 | $24.80 | $24.93 | -1.48% | 13,159 |
| Dec 12, 2025 | $25.25 | $25.30 | $25.25 | $25.30 | -0.20% | 3,940 |
| Dec 11, 2025 | $25.37 | $25.37 | $25.35 | $25.35 | -0.20% | 2,109 |
| Dec 10, 2025 | $25.36 | $25.40 | $25.15 | $25.40 | +0.07% | 9,811 |
| Dec 9, 2025 | $25.34 | $25.40 | $25.34 | $25.38 | +0.09% | 4,016 |
| Dec 8, 2025 | $25.24 | $25.37 | $25.24 | $25.36 | +0.48% | 4,762 |
| Dec 5, 2025 | $25.22 | $25.24 | $25.22 | $25.24 | +0.28% | 3,043 |
| Dec 4, 2025 | $25.17 | $25.17 | $25.17 | $25.17 | -0.04% | 343 |
| Dec 3, 2025 | $25.18 | $25.18 | $25.18 | $25.18 | -0.05% | 210 |
| Dec 2, 2025 | $25.06 | $25.19 | $25.06 | $25.19 | +0.57% | 4,362 |
| Dec 1, 2025 | $24.89 | $25.05 | $24.89 | $25.05 | +0.60% | 2,273 |
| Nov 28, 2025 | $24.89 | $24.95 | $24.89 | $24.90 | +0.04% | 1,613 |
| Nov 26, 2025 | $24.90 | $24.93 | $24.84 | $24.89 | +0.53% | 4,077 |
| Nov 25, 2025 | $25.00 | $25.00 | $24.66 | $24.76 | -0.96% | 37,313 |
| Nov 24, 2025 | $25.06 | $25.06 | $24.95 | $25.00 | -0.20% | 9,575 |
| Nov 21, 2025 | $25.38 | $25.38 | $25.05 | $25.05 | -1.03% | 12,719 |
| Nov 20, 2025 | $25.31 | $25.31 | $25.31 | $25.31 | -0.20% | 456 |
| Nov 19, 2025 | $25.36 | $25.36 | $25.36 | $25.36 | +0.32% | 300 |
| Nov 18, 2025 | $25.28 | $25.28 | $25.28 | $25.28 | -0.04% | 116 |
| Nov 17, 2025 | $25.39 | $25.39 | $25.29 | $25.29 | -0.18% | 287 |
| Nov 14, 2025 | $25.39 | $25.39 | $25.34 | $25.34 | -0.21% | 413 |
| Nov 13, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | +0.31% | 165 |
| Nov 12, 2025 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | – |
| Nov 11, 2025 | $25.24 | $25.39 | $25.24 | $25.31 | +0.28% | 2,389 |
| Nov 10, 2025 | $25.20 | $25.24 | $25.20 | $25.24 | +0.28% | 549 |
| Nov 7, 2025 | $25.20 | $25.20 | $25.17 | $25.17 | -0.28% | 245 |
| Nov 6, 2025 | $25.24 | $25.24 | $25.16 | $25.24 | 0.00% | 347 |
| Nov 5, 2025 | $25.10 | $25.24 | $25.10 | $25.24 | +0.36% | 1,456 |
| Nov 4, 2025 | $25.19 | $25.24 | $25.15 | $25.15 | -0.36% | 860 |
| Nov 3, 2025 | $25.24 | $25.24 | $25.10 | $25.24 | +0.08% | 3,609 |
| Oct 31, 2025 | $25.22 | $25.22 | $25.22 | $25.22 | -0.07% | 277 |
| Oct 30, 2025 | $25.12 | $25.24 | $25.12 | $25.24 | +0.15% | 1,268 |
| Oct 29, 2025 | $25.22 | $25.24 | $25.20 | $25.20 | +0.60% | 1,097 |
| Oct 28, 2025 | $25.32 | $25.32 | $25.05 | $25.05 | -0.79% | 6,798 |
| Oct 27, 2025 | $25.25 | $25.35 | $25.25 | $25.25 | +0.56% | 3,652 |
| Oct 24, 2025 | $25.08 | $25.33 | $25.01 | $25.11 | +0.64% | 9,755 |
| Oct 23, 2025 | $24.94 | $25.00 | $24.94 | $24.95 | -0.20% | 1,274 |
| Oct 22, 2025 | $24.94 | $25.00 | $24.94 | $25.00 | 0.00% | 14,450 |
| Oct 21, 2025 | $24.99 | $25.00 | $24.98 | $25.00 | +0.12% | 1,448 |
| Oct 20, 2025 | $24.97 | $24.97 | $24.97 | $24.97 | – | 348 |