NasdaqGS - Delayed Quote
USD
Prospect Capital Corporation (PSEC)
2.2300
+0.0400
(+1.83%)
At close: September 4 at 4:00:00 PM EDT
2.2295
-0.0005
(-0.02%)
After hours: September 4 at 7:53:07 PM EDT
Trade PSEC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
2.1800
2.2500
2.1700
2.2300
2.2300
5,380,300
Sep 3, 2026
2.2500
2.2500
2.1700
2.1900
2.1900
4,184,400
Sep 2, 2026
2.2200
2.2600
2.2100
2.2300
2.2300
3,043,400
Sep 1, 2026
2.2700
2.2800
2.2100
2.2100
2.2100
3,668,800
Aug 31, 2026
2.2500
2.2900
2.2400
2.2800
2.2800
3,275,700
Aug 28, 2026
2.2900
2.3000
2.2400
2.2500
2.2500
4,039,900
Aug 27, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
2.2900
2.3100
2.2700
2.2800
2.2800
3,830,400
Aug 26, 2026
2.3500
2.3600
2.2900
2.3100
2.2750
4,658,800
Aug 25, 2026
2.3200
2.3700
2.3100
2.3500
2.3144
4,535,600
Aug 24, 2026
2.3400
2.3500
2.2900
2.3200
2.2848
4,530,800
Aug 21, 2026
2.3000
2.3700
2.2300
2.3300
2.2947
5,974,600
Aug 20, 2026
2.2600
2.3200
2.2500
2.2800
2.2455
4,834,000
Aug 19, 2026
2.2500
2.3000
2.2500
2.2500
2.2159
3,953,300
Aug 18, 2026
2.2100
2.2500
2.2100
2.2500
2.2159
2,068,800
Aug 17, 2026
2.3000
2.3100
2.2100
2.2100
2.1765
3,473,500
Aug 14, 2026
2.3500
2.3700
2.3000
2.3000
2.2652
2,606,600
Aug 13, 2026
2.2800
2.3600
2.2800
2.3500
2.3144
4,415,400
Aug 12, 2026
2.2800
2.3100
2.2700
2.2900
2.2553
1,833,500
Aug 11, 2026
2.2900
2.3200
2.2800
2.2800
2.2455
2,027,400
Aug 10, 2026
2.3000
2.3300
2.2700
2.2900
2.2553
3,108,800
Aug 7, 2026
2.2100
2.3400
2.2100
2.3300
2.2947
6,442,500
Aug 6, 2026
2.1600
2.2200
2.1600
2.2100
2.1765
2,665,000
Aug 5, 2026
2.2300
2.2600
2.1700
2.1700
2.1371
4,295,800
Aug 4, 2026
2.2100
2.2700
2.2000
2.2600
2.2258
6,305,200
Aug 3, 2026
2.1400
2.2100
2.1300
2.2100
2.1765
8,704,700
Jul 31, 2026
2.1600
2.1700
2.1200
2.1300
2.0977
3,226,400
Jul 30, 2026
2.1700
2.1800
2.1500
2.1500
2.1174
2,801,000
Jul 29, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
2.1900
2.2300
2.1600
2.1600
2.1273
4,215,800
Jul 28, 2026
2.2300
2.2600
2.2000
2.2300
2.1617
3,843,100
Jul 27, 2026
2.1500
2.2900
2.1400
2.2300
2.1617
6,329,300
Jul 24, 2026
2.1200
2.1400
2.1100
2.1200
2.0551
3,696,100
Jul 23, 2026
2.1200
2.1400
2.1100
2.1100
2.0454
4,223,200
Jul 22, 2026
2.1600
2.1800
2.1100
2.1300
2.0648
5,835,000
Jul 21, 2026
2.2300
2.2300
2.1500
2.1500
2.0842
6,582,000
Jul 20, 2026
2.2500
2.2600
2.2200
2.2300
2.1617
3,857,800
Jul 17, 2026
2.3100
2.3400
2.2500
2.2500
2.1811
3,119,200
Jul 16, 2026
2.2600
2.3400
2.2600
2.3300
2.2587
6,449,400
Jul 15, 2026
2.2800
2.3100
2.2700
2.2700
2.2005
5,541,900
Jul 14, 2026
2.2700
2.3000
2.2600
2.2700
2.2005
4,183,800
Jul 13, 2026
2.2500
2.2700
2.2300
2.2500
2.1811
4,300,700
Jul 10, 2026
2.2100
2.2700
2.2100
2.2600
2.1908
3,575,700
Jul 9, 2026
2.2100
2.2400
2.1900
2.2100
2.1424
3,815,100
Jul 8, 2026
2.1900
2.2300
2.1800
2.2200
2.1520
4,357,300
Jul 7, 2026
2.2000
2.2500
2.1900
2.2000
2.1327
5,509,900
Jul 6, 2026
2.2400
2.2500
2.2000
2.2000
2.1327
4,894,600
Jul 2, 2026
2.3200
2.3400
2.2200
2.2400
2.1714
7,104,300
Jul 1, 2026
2.3000
2.3700
2.3000
2.3200
2.2490
4,576,200
Jun 30, 2026
2.3300
2.3500
2.3000
2.3100
2.2393
3,835,400
Jun 29, 2026
2.3000
2.3400
2.3000
2.3200
2.2490
4,082,000
Jun 26, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
2.2400
2.3400
2.2400
2.3100
2.2393
6,610,600
Jun 25, 2026
2.2500
2.2900
2.2500
2.2700
2.1666
6,707,000
Jun 24, 2026
2.2700
2.2900
2.2000
2.2200
2.1189
8,129,900
Jun 23, 2026
2.2300
2.3000
2.2000
2.2700
2.1666
8,316,500
Jun 22, 2026
2.2100
2.2800
2.2000
2.2500
2.1475
8,079,600
Jun 18, 2026
2.2200
2.2500
2.1700
2.2100
2.1093
7,210,900
Jun 17, 2026
2.2400
2.2600
2.2000
2.2000
2.0998
5,699,700
Jun 16, 2026
2.3100
2.3600
2.2400
2.2500
2.1475
5,732,600
Jun 15, 2026
2.3300
2.4000
2.3100
2.3100
2.2048
6,152,700
Jun 12, 2026
2.2700
2.3500
2.2600
2.3100
2.2048
4,970,100
Jun 11, 2026
2.2500
2.2800
2.2300
2.2800
2.1761
5,354,200
Jun 10, 2026
2.2200
2.2700
2.2100
2.2400
2.1380
3,793,700
Jun 9, 2026
2.2600
2.2900
2.2100
2.2100
2.1093
3,205,800
Jun 8, 2026
2.2300
2.2700
2.1900
2.2400
2.1380
4,449,700
Jun 5, 2026
2.2600
2.2800
2.2300
2.2300
2.1284
4,879,400
Jun 4, 2026
2.2600
2.3000
2.2600
2.2800
2.1761
4,234,600
Jun 3, 2026
2.3900
2.3900
2.2600
2.2600
2.1570
6,633,800
Jun 2, 2026
2.4200
2.5200
2.4200
2.4200
2.3098
3,611,800
Jun 1, 2026
2.4200
2.4800
2.4100
2.4600
2.3479
5,555,400
May 29, 2026
2.3800
2.4700
2.3600
2.4100
2.3002
4,124,100
May 28, 2026
2.3500
2.4000
2.3400
2.3700
2.2620
3,998,900
May 27, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
2.3000
2.3600
2.2900
2.3400
2.2334
4,878,800
May 26, 2026
2.3000
2.3500
2.3000
2.3200
2.1809
9,290,100
May 22, 2026
2.2700
2.3500
2.2700
2.2800
2.1433
5,250,900
May 21, 2026
2.2000
2.2900
2.1600
2.2600
2.1245
5,452,500
May 20, 2026
2.1500
2.2200
2.1100
2.2000
2.0681
6,994,300
May 19, 2026
2.1900
2.2400
2.1500
2.1500
2.0211
6,099,400
May 18, 2026
2.1700
2.2200
2.1600
2.1900
2.0587
5,115,300
May 15, 2026
2.1500
2.2300
2.1400
2.1800
2.0493
6,214,400
May 14, 2026
2.2500
2.2600
2.1800
2.1800
2.0493
6,572,000
May 13, 2026
2.3500
2.3500
2.2500
2.2500
2.1151
7,946,000
May 12, 2026
2.3700
2.4000
2.2800
2.3500
2.2091
12,051,400
May 11, 2026
2.4500
2.4800
2.3700
2.4100
2.2655
7,486,500
May 8, 2026
2.6800
2.6900
2.4400
2.4700
2.3219
19,276,400
May 7, 2026
2.7700
2.7800
2.7300
2.7500
2.5851
3,975,100
May 6, 2026
2.7400
2.7900
2.7300
2.7800
2.6133
3,390,900
May 5, 2026
2.7200
2.7500
2.6800
2.7500
2.5851
3,767,400
May 4, 2026
2.7700
2.7800
2.7200
2.7200
2.5569
4,410,500
May 1, 2026
2.7200
2.8300
2.7200
2.8100
2.6415
6,476,100
Apr 30, 2026
2.6900
2.7300
2.6700
2.7100
2.5475
4,484,400
Apr 29, 2026
2.7200
2.7300
2.6800
2.6900
2.5287
6,770,300
Apr 28, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
2.7000
2.7400
2.6800
2.7300
2.5663
5,547,800
Apr 27, 2026
2.7400
2.7800
2.7400
2.7500
2.5428
5,160,300
Apr 24, 2026
2.7200
2.7400
2.7000
2.7300
2.5243
4,895,800
Apr 23, 2026
2.7500
2.7700
2.6900
2.7100
2.5058
4,766,100
Apr 22, 2026
2.7400
2.7900
2.7300
2.7500
2.5428
4,361,700
Apr 21, 2026
2.7700
2.8200
2.7000
2.7100
2.5058
5,610,100
Apr 20, 2026
2.7700
2.7900
2.6900
2.7700
2.5613
9,654,800
Apr 17, 2026
2.8100
2.9100
2.7900
2.8100
2.5983
6,675,900
Apr 16, 2026
2.8300
2.8500
2.7900
2.8100
2.5983
5,420,500
Apr 15, 2026
2.7100
2.8300
2.7100
2.8200
2.6075
3,714,600
Apr 14, 2026
2.6500
2.7600
2.6500
2.7300
2.5243
3,530,600
Apr 13, 2026
2.6100
2.6500
2.5800
2.6500
2.4504
3,536,300
Apr 10, 2026
2.6300
2.6600
2.6200
2.6200
2.4226
2,492,500
Apr 9, 2026
2.6400
2.6500
2.6200
2.6200
2.4226
2,245,500
Apr 8, 2026
2.6300
2.6500
2.6100
2.6400
2.4411
3,536,600
Apr 7, 2026
2.6200
2.6400
2.5700
2.5800
2.3856
3,072,600
Apr 6, 2026
2.6100
2.6700
2.6000
2.6400
2.4411
4,394,700
Apr 2, 2026
2.5900
2.6300
2.5700
2.6100
2.4134
3,985,200
Apr 1, 2026
2.6200
2.6400
2.5600
2.6200
2.4226
5,107,600
Mar 31, 2026
2.5400
2.6200
2.5400
2.6100
2.4134
7,131,400
Mar 30, 2026
2.5000
2.5600
2.4900
2.5100
2.3209
4,194,700
Mar 27, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
2.5100
2.5600
2.4900
2.4900
2.3024
5,164,500
Mar 26, 2026
2.6000
2.6300
2.5500
2.5500
2.3163
5,220,500
Mar 25, 2026
2.5600
2.6300
2.5600
2.6000
2.3617
4,067,000
Mar 24, 2026
2.5500
2.5700
2.5200
2.5400
2.3072
4,478,200
Mar 23, 2026
2.5200
2.5800
2.4700
2.5700
2.3344
3,844,600
Mar 20, 2026
2.6000
2.6100
2.5000
2.5000
2.2709
8,577,800
Mar 19, 2026
2.6200
2.6400
2.5700
2.5900
2.3526
4,115,800
Mar 18, 2026
2.6300
2.6500
2.6000
2.6000
2.3617
2,767,600
Mar 17, 2026
2.5400
2.6700
2.5400
2.6000
2.3617
5,473,700
Mar 16, 2026
2.5700
2.5900
2.5200
2.5200
2.2890
4,970,400
Mar 13, 2026
2.6600
2.6900
2.5600
2.5600
2.3254
4,892,600
Mar 12, 2026
2.6400
2.6800
2.6300
2.6500
2.4071
3,983,800
Mar 11, 2026
2.6900
2.7100
2.6400
2.6600
2.4162
2,557,500
Mar 10, 2026
2.6900
2.7200
2.6600
2.6700
2.4253
2,623,600
Mar 9, 2026
2.6900
2.7000
2.6300
2.6700
2.4253
5,406,200
Mar 6, 2026
2.7300
2.7400
2.6800
2.7300
2.4798
2,697,500
Mar 5, 2026
2.7600
2.8100
2.7200
2.7300
2.4798
3,564,800
Mar 4, 2026
2.7700
2.8100
2.7200
2.7700
2.5161
2,260,100
Mar 3, 2026
2.7000
2.7600
2.6900
2.7400
2.4889
3,449,000
Mar 2, 2026
2.7000
2.7900
2.6700
2.7500
2.4980
3,466,300
Feb 27, 2026
2.7400
2.7600
2.6900
2.7200
2.4707
5,487,100
Feb 26, 2026
2.7800
2.8000
2.7000
2.7400
2.4889
6,220,200
Feb 25, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
2.8000
2.8400
2.7500
2.7900
2.5343
3,065,500
Feb 24, 2026
2.8400
2.9200
2.8300
2.8600
2.5570
5,002,100
Feb 23, 2026
2.8100
2.8900
2.8100
2.8300
2.5302
4,294,800
Feb 20, 2026
2.9100
2.9200
2.7700
2.8200
2.5212
7,569,600
Feb 19, 2026
3.0400
3.0400
2.9100
2.9200
2.6106
4,542,300
Feb 18, 2026
3.0000
3.0600
2.9600
3.0400
2.7179
3,950,600
Feb 17, 2026
3.0500
3.1300
2.9600
3.0100
2.6911
4,202,900
Feb 13, 2026
2.9700
3.0800
2.9200
3.0500
2.7269
6,118,500
Feb 12, 2026
2.9100
2.9700
2.8600
2.8900
2.5838
3,343,300
Feb 11, 2026
2.8800
2.9900
2.8700
2.9000
2.5928
7,158,900
Feb 10, 2026
2.6400
2.9300
2.6300
2.8800
2.5749
6,797,500
Feb 9, 2026
2.6400
2.6500
2.6100
2.6100
2.3335
4,101,700
Feb 6, 2026
2.6600
2.6700
2.6100
2.6400
2.3603
3,602,800
Feb 5, 2026
2.7400
2.7400
2.6300
2.6300
2.3514
4,099,700
Feb 4, 2026
2.7200
2.7700
2.7100
2.7600
2.4676
3,047,500
Feb 3, 2026
2.7600
2.7600
2.6800
2.7200
2.4318
4,281,200
Feb 2, 2026
2.7600
2.7900
2.7100
2.7600
2.4676
3,191,600
Jan 30, 2026
2.7300
2.7900
2.7100
2.7700
2.4765
3,296,500
Jan 29, 2026
2.7600
2.7700
2.6900
2.7400
2.4497
4,316,800
Jan 28, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
2.8400
2.8500
2.7200
2.7400
2.4497
5,426,100
Jan 27, 2026
2.8300
2.8800
2.8200
2.8700
2.5257
3,780,300
Jan 26, 2026
2.9100
2.9100
2.8200
2.8200
2.4817
5,246,400
Jan 23, 2026
2.8700
2.9200
2.8500
2.8900
2.5433
3,710,900
Jan 22, 2026
2.8300
2.9000
2.8300
2.8600
2.5169
2,599,300
Jan 21, 2026
2.7600
2.8600
2.7600
2.8200
2.4817
4,349,500
Jan 20, 2026
2.8200
2.8500
2.7700
2.7700
2.4377
4,825,300
Jan 16, 2026
2.9300
2.9600
2.8600
2.8600
2.5169
4,456,700
Jan 15, 2026
2.9600
3.0000
2.9200
2.9500
2.5961
3,864,000
Jan 14, 2026
2.8100
2.9700
2.8100
2.9500
2.5961
4,638,200
Jan 13, 2026
2.8300
2.8600
2.7900
2.8000
2.4641
2,857,300
Jan 12, 2026
2.7600
2.8400
2.7600
2.8000
2.4641
3,017,200
Jan 9, 2026
2.7500
2.8000
2.7500
2.7600
2.4289
4,512,800
Jan 8, 2026
2.7100
2.8200
2.7000
2.7500
2.4201
7,298,300
Jan 7, 2026
2.7300
2.7300
2.6600
2.7100
2.3849
4,060,800
Jan 6, 2026
2.7300
2.7400
2.6900
2.7100
2.3849
4,424,600
Jan 5, 2026
2.6400
2.7600
2.6200
2.7300
2.4025
6,130,000
Jan 2, 2026
2.5800
2.6600
2.5600
2.6100
2.2969
3,436,200
Dec 31, 2025
2.5500
2.6200
2.5400
2.5900
2.2793
5,711,500
Dec 30, 2025
2.4900
2.5800
2.4800
2.5500
2.2441
7,665,400
Dec 29, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2.4600
2.5100
2.4500
2.4900
2.1913
7,773,800
Dec 26, 2025
2.5000
2.5300
2.4900
2.5100
2.1693
4,245,600
Dec 24, 2025
2.4800
2.5100
2.4600
2.4900
2.1520
3,228,800
Dec 23, 2025
2.4900
2.5200
2.4500
2.4500
2.1174
4,211,500
Dec 22, 2025
2.4600
2.5200
2.4600
2.5000
2.1606
3,896,400
Dec 19, 2025
2.5500
2.5500
2.4600
2.4600
2.1261
6,282,700
Dec 18, 2025
2.5000
2.5600
2.4900
2.5500
2.2039
4,074,000
Dec 17, 2025
2.5400
2.5700
2.4900
2.4900
2.1520
5,436,200
Dec 16, 2025
2.5800
2.5900
2.5200
2.5400
2.1952
4,343,500
Dec 15, 2025
2.6200
2.6400
2.5700
2.5700
2.2211
5,584,200
Dec 12, 2025
2.6500
2.6700
2.6200
2.6200
2.2644
3,123,500
Dec 11, 2025
2.6700
2.6900
2.6400
2.6400
2.2816
3,225,500
Dec 10, 2025
2.6500
2.6900
2.6100
2.6700
2.3076
3,733,500
Dec 9, 2025
2.6600
2.6900
2.6500
2.6500
2.2903
2,379,200
Dec 8, 2025
2.6700
2.6800
2.6500
2.6600
2.2989
2,408,700
Dec 5, 2025
2.6800
2.7100
2.6700
2.6700
2.3076
3,147,700
Dec 4, 2025
2.6400
2.6800
2.6300
2.6700
2.3076
3,416,300
Dec 3, 2025
2.6300
2.6500
2.6200
2.6500
2.2903
2,572,900
Dec 2, 2025
2.6000
2.6500
2.6000
2.6200
2.2644
3,567,900
Dec 1, 2025
2.6300
2.6600
2.6000
2.6000
2.2471
3,483,800
Nov 28, 2025
2.6300
2.6400
2.6200
2.6400
2.2816
1,132,300
Nov 26, 2025
2.6100
2.6500
2.6000
2.6200
2.2644
2,759,100
Nov 25, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
2.6200
2.6400
2.6000
2.6200
2.2644
3,526,000
Nov 24, 2025
2.6700
2.7100
2.6400
2.6500
2.2514
4,619,000
Nov 21, 2025
2.6600
2.6800
2.6000
2.6700
2.2684
5,425,400
Nov 20, 2025
2.7500
2.7800
2.6500
2.6500
2.2514
3,727,100
Nov 19, 2025
2.7500
2.8000
2.7300
2.7300
2.3194
3,725,400
Nov 18, 2025
2.7200
2.8000
2.6900
2.7500
2.3363
4,645,200
Nov 17, 2025
2.7600
2.7900
2.7100
2.7200
2.3109
3,393,200
Nov 14, 2025
2.7600
2.7700
2.7300
2.7600
2.3448
1,545,900
Nov 13, 2025
2.8000
2.8300
2.7500
2.7800
2.3618
3,061,800
Nov 12, 2025
2.8600
2.8600
2.7900
2.8100
2.3873
2,210,000
Nov 11, 2025
2.8900
2.9200
2.8300
2.8500
2.4213
3,490,200
Nov 10, 2025
2.7500
2.9000
2.7500
2.8800
2.4468
5,895,800
Nov 7, 2025
2.6000
2.7400
2.5800
2.7400
2.3279
4,184,400
Nov 6, 2025
2.5700
2.5800
2.5300
2.5500
2.1664
5,071,400
Nov 5, 2025
2.5800
2.5800
2.5200
2.5400
2.1579
4,851,600
Nov 4, 2025
2.6000
2.6100
2.5500
2.5800
2.1919
3,817,200
Nov 3, 2025
2.6500
2.6600
2.6000
2.6100
2.2174
2,909,400
Oct 31, 2025
2.6300
2.6800
2.6200
2.6600
2.2599
2,425,500
Oct 30, 2025
2.6500
2.6700
2.5900
2.6300
2.2344
5,340,400
Oct 29, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2025
2.7500
2.7600
2.6600
2.6600
2.2599
3,969,100
Oct 28, 2025
2.8000
2.8200
2.7800
2.8000
2.3406
4,441,800
Oct 27, 2025
2.7600
2.7900
2.7400
2.7900
2.3322
3,143,100
Oct 24, 2025
2.7500
2.7900
2.7200
2.7500
2.2988
3,052,100
Oct 23, 2025
2.7100
2.7600
2.7000
2.7400
2.2904
2,189,500
Oct 22, 2025
2.7400
2.7600
2.6800
2.7100
2.2654
3,018,400
Oct 21, 2025
2.7200
2.7700
2.7100
2.7400
2.2904
2,770,600
Oct 20, 2025
2.7300
2.7700
2.7000
2.7200
2.2737
3,820,300
Oct 17, 2025
2.7600
2.7900
2.7200
2.7300
2.2821
4,491,700
Oct 16, 2025
2.8300
2.8400
2.7600
2.7700
2.3155
3,849,900
Oct 15, 2025
2.8300
2.8500
2.8000
2.8100
2.3490
3,414,600
Oct 14, 2025
2.7600
2.8500
2.7500
2.8300
2.3657
4,018,800
Oct 13, 2025
2.6800
2.7900
2.6800
2.7800
2.3239
3,848,000
Oct 10, 2025
2.7300
2.7500
2.6700
2.6700
2.2319
4,148,500
Oct 9, 2025
2.7900
2.7900
2.7200
2.7300
2.2821
2,382,500
Oct 8, 2025
2.7500
2.8100
2.7500
2.7900
2.3322
2,679,000
Oct 7, 2025
2.7700
2.7800
2.7100
2.7500
2.2988
3,332,300
Oct 6, 2025
2.7800
2.8200
2.7600
2.7800
2.3239
2,766,400
Oct 3, 2025
2.7500
2.8000
2.7500
2.7800
2.3239
2,389,900
Oct 2, 2025
2.7400
2.7900
2.6900
2.7600
2.3072
2,892,800
Oct 1, 2025
2.7600
2.7700
2.7000
2.7600
2.3072
2,990,600
Sep 30, 2025
2.6800
2.8100
2.6800
2.7500
2.2988
6,385,800
Sep 29, 2025
2.6400
2.6800
2.6200
2.6400
2.2068
3,431,000
Sep 26, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 26, 2025
2.7000
2.7200
2.6000
2.6100
2.1818
4,180,700
Sep 25, 2025
2.6600
2.7700
2.6500
2.7300
2.2445
7,978,300
Sep 24, 2025
2.6000
2.6400
2.5900
2.6100
2.1458
4,858,200
Sep 23, 2025
2.5900
2.6900
2.5700
2.5900
2.1294
4,459,100
Sep 22, 2025
2.6400
2.6800
2.5800
2.5900
2.1294
4,714,800
Sep 19, 2025
2.6800
2.6900
2.5900
2.6600
2.1869
9,125,600
Sep 18, 2025
2.7800
2.8000
2.6600
2.6700
2.1951
6,364,200
Sep 17, 2025
2.8000
2.8200
2.7600
2.7600
2.2691
2,831,800
Sep 16, 2025
2.7400
2.8000
2.7400
2.8000
2.3020
2,413,900
Sep 15, 2025
2.7900
2.8000
2.7400
2.7500
2.2609
2,566,600
Sep 12, 2025
2.8000
2.8200
2.7900
2.7900
2.2938
2,256,300
Sep 11, 2025
2.7800
2.8200
2.7800
2.8000
2.3020
2,268,900
Sep 10, 2025
2.8300
2.8500
2.7800
2.7900
2.2938
2,840,500
Sep 9, 2025
2.8700
2.8900
2.8300
2.8400
2.3349
2,505,100
Sep 8, 2025
2.8900
2.9000
2.8500
2.8800
2.3678
3,193,800
Sep 5, 2025
2.8800
2.9200
2.8600
2.8900
2.3760
2,982,800
