NYSE - Delayed Quote • USD
Main Street Capital Corporation (MAIN)
At close: 4:00 PM EDT
After hours: 5:54 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 48.74 | 48.80 | 48.39 | 48.68 | 48.68 | 244,090 |
Apr 24, 2024 | 48.69 | 48.86 | 48.61 | 48.80 | 48.80 | 203,300 |
Apr 23, 2024 | 48.13 | 48.75 | 48.13 | 48.69 | 48.69 | 313,100 |
Apr 22, 2024 | 47.70 | 48.22 | 47.59 | 48.16 | 48.16 | 304,700 |
Apr 19, 2024 | 47.25 | 47.81 | 47.22 | 47.62 | 47.62 | 317,800 |
Apr 18, 2024 | 47.12 | 47.25 | 46.91 | 47.22 | 47.22 | 220,300 |
Apr 17, 2024 | 46.91 | 47.25 | 46.72 | 46.96 | 46.96 | 252,800 |
Apr 16, 2024 | 46.72 | 46.86 | 46.10 | 46.77 | 46.77 | 297,000 |
Apr 15, 2024 | 47.29 | 47.67 | 46.51 | 46.68 | 46.68 | 409,600 |
Apr 12, 2024 | 47.55 | 47.81 | 46.83 | 46.94 | 46.94 | 319,200 |
Apr 11, 2024 | 47.68 | 47.80 | 47.51 | 47.79 | 47.79 | 311,500 |
Apr 10, 2024 | 47.32 | 47.82 | 47.26 | 47.58 | 47.58 | 367,000 |
Apr 9, 2024 | 47.55 | 47.71 | 47.42 | 47.67 | 47.67 | 252,500 |
Apr 8, 2024 | 47.31 | 47.60 | 47.17 | 47.60 | 47.60 | 252,900 |
Apr 5, 2024 | 0.24 Dividend | |||||
Apr 5, 2024 | 46.70 | 47.34 | 46.70 | 47.32 | 47.32 | 241,400 |
Apr 4, 2024 | 47.40 | 47.51 | 46.94 | 47.01 | 46.77 | 402,000 |
Apr 3, 2024 | 47.16 | 47.35 | 47.01 | 47.12 | 46.88 | 312,900 |
Apr 2, 2024 | 46.83 | 47.16 | 46.71 | 47.01 | 46.77 | 383,800 |
Apr 1, 2024 | 47.51 | 47.63 | 46.92 | 46.92 | 46.68 | 553,300 |
Mar 28, 2024 | 46.85 | 47.38 | 46.85 | 47.31 | 47.07 | 393,300 |
Mar 27, 2024 | 46.50 | 46.84 | 46.48 | 46.78 | 46.54 | 302,200 |
Mar 26, 2024 | 46.28 | 46.45 | 46.11 | 46.40 | 46.16 | 343,300 |
Mar 25, 2024 | 45.99 | 46.46 | 45.99 | 46.13 | 45.89 | 352,600 |
Mar 22, 2024 | 46.22 | 46.31 | 45.85 | 46.00 | 45.77 | 253,000 |
Mar 21, 2024 | 46.06 | 46.63 | 46.04 | 46.12 | 45.88 | 359,400 |
Mar 20, 2024 | 45.83 | 46.09 | 45.67 | 46.04 | 45.80 | 408,000 |
Mar 19, 2024 | 0.30 Dividend | |||||
Mar 19, 2024 | 45.89 | 46.00 | 45.61 | 45.90 | 45.67 | 400,600 |
Mar 18, 2024 | 46.34 | 46.44 | 46.00 | 46.03 | 45.50 | 386,200 |
Mar 15, 2024 | 45.93 | 46.36 | 45.80 | 46.20 | 45.66 | 514,900 |
Mar 14, 2024 | 46.26 | 46.26 | 45.66 | 45.82 | 45.29 | 264,500 |
Mar 13, 2024 | 46.35 | 46.38 | 46.01 | 46.18 | 45.64 | 286,100 |
Mar 12, 2024 | 46.02 | 46.22 | 45.70 | 46.15 | 45.62 | 249,200 |
Mar 11, 2024 | 45.86 | 46.30 | 45.86 | 46.02 | 45.49 | 421,100 |
Mar 8, 2024 | 46.00 | 46.35 | 45.83 | 45.85 | 45.32 | 223,900 |
Mar 7, 2024 | 0.24 Dividend | |||||
Mar 7, 2024 | 46.12 | 46.14 | 45.85 | 46.00 | 45.47 | 313,000 |
Mar 6, 2024 | 45.75 | 46.42 | 45.74 | 46.25 | 45.48 | 409,500 |
Mar 5, 2024 | 45.75 | 45.96 | 45.43 | 45.46 | 44.70 | 304,300 |
Mar 4, 2024 | 45.56 | 45.90 | 45.44 | 45.75 | 44.99 | 393,600 |
Mar 1, 2024 | 45.64 | 45.77 | 45.15 | 45.44 | 44.68 | 451,900 |
Feb 29, 2024 | 45.52 | 45.74 | 45.41 | 45.71 | 44.95 | 289,800 |
Feb 28, 2024 | 46.08 | 46.20 | 45.29 | 45.43 | 44.67 | 309,700 |
Feb 27, 2024 | 46.05 | 46.10 | 45.68 | 46.07 | 45.30 | 311,600 |
Feb 26, 2024 | 45.50 | 46.40 | 45.30 | 45.93 | 45.16 | 425,200 |
Feb 23, 2024 | 45.30 | 45.68 | 44.92 | 45.35 | 44.59 | 500,500 |
Feb 22, 2024 | 44.97 | 45.74 | 44.88 | 45.74 | 44.98 | 736,600 |
Feb 21, 2024 | 44.88 | 45.03 | 44.67 | 44.88 | 44.13 | 277,400 |
Feb 20, 2024 | 44.88 | 45.20 | 44.72 | 44.88 | 44.13 | 409,900 |
Feb 16, 2024 | 44.78 | 45.06 | 44.61 | 44.88 | 44.13 | 357,200 |
Feb 15, 2024 | 44.70 | 44.87 | 44.57 | 44.83 | 44.08 | 471,800 |
Feb 14, 2024 | 44.46 | 44.83 | 44.34 | 44.40 | 43.66 | 339,800 |
Feb 13, 2024 | 44.29 | 44.48 | 43.90 | 44.33 | 43.59 | 305,100 |
Feb 12, 2024 | 44.55 | 44.90 | 44.44 | 44.69 | 43.94 | 253,600 |
Feb 9, 2024 | 44.51 | 44.57 | 44.17 | 44.52 | 43.78 | 411,000 |
Feb 8, 2024 | 44.85 | 44.97 | 44.33 | 44.57 | 43.82 | 307,700 |
Feb 7, 2024 | 0.24 Dividend | |||||
Feb 7, 2024 | 45.00 | 45.23 | 44.75 | 45.02 | 44.27 | 368,200 |
Feb 6, 2024 | 45.16 | 45.35 | 44.95 | 45.19 | 44.20 | 361,700 |
Feb 5, 2024 | 45.30 | 45.32 | 44.65 | 45.02 | 44.03 | 443,500 |
Feb 2, 2024 | 44.71 | 45.50 | 44.71 | 45.34 | 44.35 | 286,300 |
Feb 1, 2024 | 45.42 | 45.55 | 44.40 | 44.96 | 43.97 | 433,600 |
Jan 31, 2024 | 45.97 | 46.04 | 45.28 | 45.28 | 44.29 | 335,700 |
Jan 30, 2024 | 45.63 | 45.98 | 45.56 | 45.98 | 44.97 | 279,600 |
Jan 29, 2024 | 45.84 | 45.87 | 45.27 | 45.54 | 44.54 | 326,100 |
Jan 26, 2024 | 45.54 | 45.91 | 45.50 | 45.82 | 44.81 | 246,500 |
Jan 25, 2024 | 45.60 | 45.74 | 45.37 | 45.58 | 44.58 | 302,700 |
Jan 24, 2024 | 45.50 | 45.81 | 45.38 | 45.40 | 44.40 | 390,500 |
Jan 23, 2024 | 45.14 | 45.42 | 44.77 | 45.35 | 44.35 | 346,700 |
Jan 22, 2024 | 44.42 | 45.18 | 44.37 | 45.16 | 44.17 | 441,200 |
Jan 19, 2024 | 44.00 | 44.17 | 43.78 | 44.15 | 43.18 | 310,100 |
Jan 18, 2024 | 43.84 | 43.94 | 43.52 | 43.85 | 42.89 | 253,800 |
Jan 17, 2024 | 43.50 | 43.84 | 43.48 | 43.67 | 42.71 | 360,900 |
Jan 16, 2024 | 43.50 | 43.75 | 43.26 | 43.70 | 42.74 | 340,900 |
Jan 12, 2024 | 43.93 | 44.04 | 43.60 | 43.77 | 42.81 | 272,400 |
Jan 11, 2024 | 43.73 | 43.77 | 42.68 | 43.69 | 42.73 | 421,600 |
Jan 10, 2024 | 43.80 | 44.07 | 43.75 | 43.78 | 42.82 | 351,400 |
Jan 9, 2024 | 43.92 | 44.17 | 43.76 | 43.78 | 42.82 | 379,300 |
Jan 8, 2024 | 43.50 | 44.00 | 43.49 | 43.99 | 43.02 | 489,500 |
Jan 5, 2024 | 43.65 | 43.79 | 43.49 | 43.73 | 42.77 | 360,600 |
Jan 4, 2024 | 0.24 Dividend | |||||
Jan 4, 2024 | 43.26 | 43.98 | 43.25 | 43.76 | 42.80 | 454,400 |
Jan 3, 2024 | 43.45 | 43.63 | 43.06 | 43.49 | 42.30 | 448,100 |
Jan 2, 2024 | 43.28 | 43.64 | 43.23 | 43.45 | 42.26 | 461,600 |
Dec 29, 2023 | 44.02 | 44.19 | 43.21 | 43.23 | 42.05 | 474,000 |
Dec 28, 2023 | 43.50 | 43.93 | 43.46 | 43.80 | 42.60 | 472,900 |
Dec 27, 2023 | 43.20 | 43.49 | 43.01 | 43.42 | 42.23 | 336,000 |
Dec 26, 2023 | 42.93 | 43.39 | 42.85 | 43.12 | 41.94 | 326,000 |
Dec 22, 2023 | 43.00 | 43.11 | 42.82 | 42.93 | 41.76 | 255,900 |
Dec 21, 2023 | 42.80 | 42.90 | 42.53 | 42.90 | 41.73 | 371,900 |
Dec 20, 2023 | 42.92 | 43.10 | 42.59 | 42.59 | 41.43 | 304,500 |
Dec 19, 2023 | 0.28 Dividend | |||||
Dec 19, 2023 | 43.01 | 43.16 | 42.82 | 42.92 | 41.75 | 397,800 |
Dec 18, 2023 | 42.90 | 43.39 | 42.88 | 43.25 | 41.80 | 498,000 |
Dec 15, 2023 | 43.19 | 43.19 | 42.65 | 42.80 | 41.37 | 333,400 |
Dec 14, 2023 | 42.78 | 43.24 | 42.75 | 42.93 | 41.49 | 453,100 |
Dec 13, 2023 | 42.31 | 42.65 | 42.17 | 42.58 | 41.15 | 355,300 |
Dec 12, 2023 | 42.13 | 42.44 | 42.01 | 42.40 | 40.98 | 330,300 |
Dec 11, 2023 | 42.11 | 42.15 | 41.87 | 42.09 | 40.68 | 392,300 |
Dec 8, 2023 | 41.78 | 42.19 | 41.77 | 42.13 | 40.72 | 313,400 |
Dec 7, 2023 | 0.24 Dividend | |||||
Dec 7, 2023 | 41.38 | 41.86 | 41.31 | 41.83 | 40.43 | 240,200 |
Dec 6, 2023 | 41.91 | 41.92 | 41.58 | 41.62 | 40.00 | 384,700 |
Dec 5, 2023 | 41.85 | 41.89 | 41.55 | 41.70 | 40.07 | 398,400 |
Dec 4, 2023 | 41.65 | 41.93 | 41.60 | 41.84 | 40.21 | 366,800 |
Dec 1, 2023 | 41.40 | 41.71 | 41.25 | 41.68 | 40.06 | 420,700 |
Nov 30, 2023 | 41.41 | 41.50 | 41.29 | 41.33 | 39.72 | 227,900 |
Nov 29, 2023 | 41.50 | 41.61 | 41.18 | 41.21 | 39.60 | 248,800 |
Nov 28, 2023 | 41.43 | 41.48 | 41.26 | 41.39 | 39.78 | 241,500 |
Nov 27, 2023 | 41.20 | 41.49 | 41.18 | 41.40 | 39.79 | 288,800 |
Nov 24, 2023 | 41.25 | 41.47 | 41.23 | 41.28 | 39.67 | 160,400 |
Nov 22, 2023 | 41.06 | 41.23 | 41.00 | 41.17 | 39.57 | 238,500 |
Nov 21, 2023 | 40.81 | 41.09 | 40.78 | 40.96 | 39.36 | 232,700 |
Nov 20, 2023 | 40.60 | 40.98 | 40.54 | 40.86 | 39.27 | 244,800 |
Nov 17, 2023 | 40.63 | 40.86 | 40.51 | 40.53 | 38.95 | 268,100 |
Nov 16, 2023 | 40.81 | 41.18 | 40.56 | 40.56 | 38.98 | 309,300 |
Nov 15, 2023 | 40.80 | 40.98 | 40.72 | 40.81 | 39.22 | 300,200 |
Nov 14, 2023 | 40.71 | 40.98 | 40.60 | 40.77 | 39.18 | 300,300 |
Nov 13, 2023 | 40.29 | 40.60 | 40.25 | 40.49 | 38.91 | 310,700 |
Nov 10, 2023 | 40.56 | 40.59 | 40.25 | 40.30 | 38.73 | 390,100 |
Nov 9, 2023 | 40.42 | 40.78 | 40.32 | 40.38 | 38.81 | 558,400 |
Nov 8, 2023 | 40.08 | 40.55 | 39.94 | 40.31 | 38.74 | 1,155,800 |
Nov 7, 2023 | 0.24 Dividend | |||||
Nov 7, 2023 | 40.44 | 40.44 | 39.87 | 40.16 | 38.59 | 356,700 |
Nov 6, 2023 | 40.83 | 40.90 | 40.05 | 40.79 | 38.97 | 582,900 |
Nov 3, 2023 | 40.56 | 40.88 | 40.00 | 40.68 | 38.87 | 585,600 |
Nov 2, 2023 | 39.64 | 40.41 | 39.50 | 40.19 | 38.40 | 513,100 |
Nov 1, 2023 | 38.35 | 39.30 | 38.25 | 39.30 | 37.55 | 421,500 |
Oct 31, 2023 | 38.25 | 38.60 | 37.83 | 38.13 | 36.43 | 312,700 |
Oct 30, 2023 | 38.15 | 38.39 | 37.70 | 37.99 | 36.30 | 384,400 |
Oct 27, 2023 | 38.39 | 38.54 | 37.78 | 37.87 | 36.18 | 387,800 |
Oct 26, 2023 | 38.65 | 38.90 | 38.35 | 38.40 | 36.69 | 332,300 |
Oct 25, 2023 | 38.80 | 39.20 | 38.57 | 38.71 | 36.99 | 285,100 |
Oct 24, 2023 | 38.80 | 39.25 | 38.80 | 39.02 | 37.28 | 249,800 |
Oct 23, 2023 | 38.95 | 39.02 | 38.55 | 38.71 | 36.99 | 381,200 |
Oct 20, 2023 | 39.66 | 39.74 | 38.86 | 39.03 | 37.29 | 609,400 |
Oct 19, 2023 | 40.05 | 40.19 | 39.68 | 39.75 | 37.98 | 391,400 |
Oct 18, 2023 | 40.14 | 40.70 | 40.00 | 40.08 | 38.30 | 303,200 |
Oct 17, 2023 | 40.33 | 40.48 | 40.01 | 40.19 | 38.40 | 257,800 |
Oct 16, 2023 | 39.92 | 40.60 | 39.92 | 40.41 | 38.61 | 326,300 |
Oct 13, 2023 | 39.95 | 40.10 | 39.63 | 39.69 | 37.92 | 240,800 |
Oct 12, 2023 | 40.03 | 40.13 | 39.47 | 39.70 | 37.93 | 398,300 |
Oct 11, 2023 | 40.09 | 40.34 | 39.84 | 39.96 | 38.18 | 215,600 |
Oct 10, 2023 | 40.09 | 40.30 | 39.89 | 40.04 | 38.26 | 378,100 |
Oct 9, 2023 | 39.50 | 40.25 | 39.49 | 40.07 | 38.29 | 294,300 |
Oct 6, 2023 | 39.25 | 39.75 | 39.14 | 39.60 | 37.84 | 241,900 |
Oct 5, 2023 | 0.24 Dividend | |||||
Oct 5, 2023 | 39.50 | 39.73 | 39.27 | 39.46 | 37.70 | 337,500 |
Oct 4, 2023 | 39.80 | 40.11 | 39.39 | 39.89 | 37.89 | 482,700 |
Oct 3, 2023 | 40.14 | 40.24 | 39.47 | 39.76 | 37.77 | 524,800 |
Oct 2, 2023 | 40.69 | 40.83 | 40.05 | 40.24 | 38.22 | 452,200 |
Sep 29, 2023 | 40.93 | 41.03 | 40.51 | 40.63 | 38.59 | 267,600 |
Sep 28, 2023 | 40.20 | 40.82 | 40.20 | 40.72 | 38.68 | 248,500 |
Sep 27, 2023 | 40.29 | 40.61 | 40.04 | 40.21 | 38.19 | 355,900 |
Sep 26, 2023 | 40.50 | 40.75 | 40.08 | 40.14 | 38.13 | 236,900 |
Sep 25, 2023 | 40.29 | 40.89 | 40.27 | 40.62 | 38.58 | 265,500 |
Sep 22, 2023 | 40.07 | 40.51 | 40.04 | 40.45 | 38.42 | 216,000 |
Sep 21, 2023 | 40.50 | 40.50 | 40.10 | 40.11 | 38.10 | 282,100 |
Sep 20, 2023 | 40.93 | 41.07 | 40.63 | 40.63 | 38.59 | 263,000 |
Sep 19, 2023 | 0.28 Dividend | |||||
Sep 19, 2023 | 41.00 | 41.10 | 40.71 | 40.77 | 38.73 | 309,300 |
Sep 18, 2023 | 41.05 | 41.38 | 40.94 | 41.22 | 38.89 | 366,300 |
Sep 15, 2023 | 40.92 | 41.16 | 40.70 | 41.01 | 38.69 | 447,000 |
Sep 14, 2023 | 40.75 | 40.96 | 40.55 | 40.89 | 38.58 | 300,300 |
Sep 13, 2023 | 40.84 | 40.94 | 40.60 | 40.62 | 38.33 | 293,600 |
Sep 12, 2023 | 40.71 | 40.87 | 40.56 | 40.65 | 38.35 | 195,200 |
Sep 11, 2023 | 40.45 | 40.72 | 40.28 | 40.66 | 38.36 | 282,100 |
Sep 8, 2023 | 40.17 | 40.37 | 39.95 | 40.28 | 38.00 | 751,700 |
Sep 7, 2023 | 0.23 Dividend | |||||
Sep 7, 2023 | 39.80 | 40.35 | 39.70 | 40.23 | 37.96 | 294,000 |
Sep 6, 2023 | 40.35 | 40.39 | 39.96 | 40.07 | 37.59 | 271,000 |
Sep 5, 2023 | 40.71 | 40.98 | 40.31 | 40.31 | 37.81 | 414,500 |
Sep 1, 2023 | 40.52 | 40.72 | 40.48 | 40.67 | 38.15 | 254,700 |
Aug 31, 2023 | 40.26 | 40.39 | 40.00 | 40.34 | 37.84 | 575,300 |
Aug 30, 2023 | 40.15 | 40.56 | 40.15 | 40.31 | 37.81 | 330,000 |
Aug 29, 2023 | 40.01 | 40.26 | 39.95 | 40.10 | 37.62 | 544,500 |
Aug 28, 2023 | 39.94 | 40.19 | 39.89 | 39.97 | 37.50 | 246,300 |
Aug 25, 2023 | 39.87 | 40.21 | 39.77 | 39.77 | 37.31 | 196,200 |
Aug 24, 2023 | 39.85 | 40.07 | 39.73 | 39.87 | 37.40 | 201,400 |
Aug 23, 2023 | 39.67 | 40.08 | 39.67 | 39.82 | 37.36 | 319,300 |
Aug 22, 2023 | 40.15 | 40.28 | 39.60 | 39.61 | 37.16 | 311,600 |
Aug 21, 2023 | 40.60 | 40.60 | 40.00 | 40.16 | 37.67 | 480,400 |
Aug 18, 2023 | 39.80 | 40.57 | 39.72 | 40.50 | 37.99 | 325,600 |
Aug 17, 2023 | 40.35 | 40.44 | 39.81 | 39.82 | 37.36 | 289,100 |
Aug 16, 2023 | 40.25 | 40.64 | 40.25 | 40.38 | 37.88 | 248,400 |
Aug 15, 2023 | 40.56 | 40.73 | 40.28 | 40.32 | 37.82 | 536,800 |
Aug 14, 2023 | 40.66 | 40.69 | 40.50 | 40.65 | 38.13 | 295,900 |
Aug 11, 2023 | 40.77 | 40.94 | 40.62 | 40.67 | 38.15 | 357,800 |
Aug 10, 2023 | 41.46 | 41.67 | 40.78 | 40.80 | 38.27 | 312,100 |
Aug 9, 2023 | 41.75 | 41.99 | 41.30 | 41.30 | 38.74 | 287,700 |
Aug 8, 2023 | 42.10 | 42.18 | 41.60 | 41.78 | 39.19 | 350,800 |
Aug 7, 2023 | 0.23 Dividend | |||||
Aug 7, 2023 | 42.42 | 42.80 | 42.34 | 42.34 | 39.72 | 357,800 |
Aug 4, 2023 | 42.89 | 43.15 | 42.20 | 42.42 | 39.58 | 508,500 |
Aug 3, 2023 | 42.30 | 42.83 | 42.24 | 42.73 | 39.87 | 413,800 |
Aug 2, 2023 | 42.14 | 42.55 | 42.07 | 42.49 | 39.64 | 342,400 |
Aug 1, 2023 | 42.20 | 42.42 | 42.12 | 42.24 | 39.41 | 262,800 |
Jul 31, 2023 | 42.31 | 42.61 | 42.16 | 42.27 | 39.44 | 325,600 |
Jul 28, 2023 | 42.45 | 42.50 | 42.06 | 42.27 | 39.44 | 272,100 |
Jul 27, 2023 | 42.28 | 42.50 | 42.16 | 42.25 | 39.42 | 331,000 |
Jul 26, 2023 | 41.83 | 42.16 | 41.83 | 42.11 | 39.29 | 218,700 |
Jul 25, 2023 | 41.90 | 42.06 | 41.72 | 41.83 | 39.03 | 322,800 |
Jul 24, 2023 | 41.48 | 41.90 | 41.46 | 41.81 | 39.01 | 278,200 |
Jul 21, 2023 | 41.23 | 41.55 | 41.11 | 41.50 | 38.72 | 243,300 |
Jul 20, 2023 | 41.65 | 41.67 | 41.05 | 41.19 | 38.43 | 324,600 |
Jul 19, 2023 | 41.66 | 41.92 | 41.60 | 41.67 | 38.88 | 303,600 |
Jul 18, 2023 | 41.40 | 41.72 | 41.20 | 41.52 | 38.74 | 341,900 |
Jul 17, 2023 | 40.90 | 41.32 | 40.56 | 41.16 | 38.40 | 305,800 |
Jul 14, 2023 | 40.60 | 40.88 | 40.24 | 40.80 | 38.07 | 364,000 |
Jul 13, 2023 | 40.38 | 40.53 | 40.21 | 40.44 | 37.73 | 318,600 |
Jul 12, 2023 | 40.51 | 40.69 | 40.24 | 40.32 | 37.62 | 550,300 |
Jul 11, 2023 | 40.24 | 40.49 | 40.14 | 40.16 | 37.47 | 532,900 |
Jul 10, 2023 | 39.89 | 40.31 | 39.79 | 40.03 | 37.35 | 1,409,500 |
Jul 7, 2023 | 39.75 | 40.02 | 39.72 | 39.89 | 37.22 | 353,900 |
Jul 6, 2023 | 0.23 Dividend | |||||
Jul 6, 2023 | 39.53 | 39.91 | 39.44 | 39.84 | 37.17 | 423,100 |
Jul 5, 2023 | 40.19 | 40.43 | 40.00 | 40.05 | 37.15 | 1,015,200 |
Jul 3, 2023 | 40.00 | 40.39 | 39.75 | 40.30 | 37.38 | 353,700 |
Jun 30, 2023 | 40.37 | 40.80 | 40.00 | 40.03 | 37.13 | 1,205,300 |
Jun 29, 2023 | 39.28 | 39.80 | 39.25 | 39.76 | 36.88 | 378,800 |
Jun 28, 2023 | 38.87 | 39.21 | 38.63 | 39.21 | 36.37 | 422,900 |
Jun 27, 2023 | 38.79 | 38.91 | 38.60 | 38.85 | 36.04 | 656,600 |
Jun 26, 2023 | 38.30 | 38.85 | 38.28 | 38.76 | 35.96 | 331,000 |
Jun 23, 2023 | 37.99 | 38.28 | 37.92 | 38.20 | 35.44 | 369,200 |
Jun 22, 2023 | 38.26 | 38.49 | 38.04 | 38.10 | 35.34 | 355,300 |
Jun 21, 2023 | 38.69 | 38.74 | 38.25 | 38.33 | 35.56 | 463,400 |
Jun 20, 2023 | 0.23 Dividend | |||||
Jun 20, 2023 | 39.06 | 39.14 | 38.73 | 38.74 | 35.94 | 508,100 |
Jun 16, 2023 | 39.54 | 39.61 | 39.18 | 39.20 | 36.16 | 393,000 |
Jun 15, 2023 | 39.20 | 39.57 | 39.13 | 39.36 | 36.30 | 539,600 |
Jun 14, 2023 | 39.53 | 39.55 | 39.12 | 39.23 | 36.18 | 434,400 |
Jun 13, 2023 | 39.85 | 39.99 | 39.39 | 39.55 | 36.48 | 430,800 |
Jun 12, 2023 | 39.92 | 40.09 | 39.71 | 39.88 | 36.78 | 370,900 |
Jun 9, 2023 | 40.49 | 40.50 | 40.00 | 40.03 | 36.92 | 384,200 |
Jun 8, 2023 | 40.38 | 40.55 | 40.18 | 40.52 | 37.37 | 313,600 |
Jun 7, 2023 | 0.23 Dividend | |||||
Jun 7, 2023 | 40.26 | 40.55 | 40.20 | 40.39 | 37.25 | 288,200 |
Jun 6, 2023 | 40.55 | 40.55 | 40.21 | 40.45 | 37.10 | 402,500 |
Jun 5, 2023 | 40.50 | 40.56 | 40.10 | 40.49 | 37.14 | 402,700 |
Jun 2, 2023 | 40.15 | 40.50 | 40.00 | 40.32 | 36.98 | 376,600 |
Jun 1, 2023 | 39.75 | 40.04 | 39.70 | 39.90 | 36.60 | 291,500 |
May 31, 2023 | 39.70 | 39.77 | 39.45 | 39.66 | 36.38 | 252,100 |
May 30, 2023 | 39.79 | 39.99 | 39.71 | 39.75 | 36.46 | 411,300 |
May 26, 2023 | 39.37 | 39.82 | 39.31 | 39.70 | 36.41 | 283,500 |
May 25, 2023 | 39.14 | 39.44 | 39.06 | 39.27 | 36.02 | 350,500 |
May 24, 2023 | 39.00 | 39.26 | 38.64 | 39.22 | 35.97 | 366,900 |
May 23, 2023 | 39.20 | 39.37 | 39.09 | 39.11 | 35.87 | 252,400 |
May 22, 2023 | 39.45 | 39.55 | 39.12 | 39.21 | 35.96 | 365,800 |
May 19, 2023 | 39.50 | 39.63 | 39.14 | 39.32 | 36.06 | 418,100 |
May 18, 2023 | 39.11 | 39.35 | 38.89 | 39.25 | 36.00 | 388,600 |
May 17, 2023 | 39.24 | 39.36 | 38.95 | 39.21 | 35.96 | 437,900 |
May 16, 2023 | 39.50 | 39.69 | 39.03 | 39.04 | 35.81 | 385,300 |
May 15, 2023 | 39.66 | 39.76 | 39.44 | 39.53 | 36.26 | 378,900 |
May 12, 2023 | 40.08 | 40.18 | 39.53 | 39.60 | 36.32 | 240,800 |
May 11, 2023 | 40.00 | 40.25 | 39.72 | 39.92 | 36.61 | 273,500 |
May 10, 2023 | 40.78 | 40.78 | 39.87 | 40.21 | 36.88 | 378,100 |
May 9, 2023 | 41.01 | 41.11 | 40.18 | 40.45 | 37.10 | 363,600 |
May 8, 2023 | 40.39 | 41.45 | 40.33 | 41.17 | 37.76 | 369,200 |
May 5, 2023 | 0.23 Dividend | |||||
May 5, 2023 | 39.82 | 41.05 | 39.60 | 40.33 | 36.99 | 406,500 |
May 4, 2023 | 40.42 | 40.50 | 39.33 | 39.72 | 36.22 | 493,200 |
May 3, 2023 | 40.43 | 40.95 | 40.43 | 40.62 | 37.05 | 345,900 |
May 2, 2023 | 40.41 | 40.66 | 39.79 | 40.36 | 36.81 | 444,200 |
May 1, 2023 | 40.75 | 40.94 | 40.41 | 40.53 | 36.96 | 230,200 |
Apr 28, 2023 | 40.25 | 40.64 | 40.11 | 40.52 | 36.95 | 195,400 |
Apr 27, 2023 | 39.62 | 40.33 | 39.55 | 40.20 | 36.66 | 263,000 |
Apr 26, 2023 | 39.80 | 40.07 | 39.36 | 39.50 | 36.02 | 248,400 |
Related Tickers
ARCC Ares Capital Corporation
20.63
-0.77%
GAIN Gladstone Investment Corporation
14.13
-0.07%
HTGC Hercules Capital, Inc.
18.95
-0.05%
PSEC Prospect Capital Corporation
5.24
-3.68%
GLAD Gladstone Capital Corporation
21.22
-0.09%
PFLT PennantPark Floating Rate Capital Ltd.
11.42
-0.87%
CSWC Capital Southwest Corporation
25.79
-0.04%
HRZN Horizon Technology Finance Corporation
11.53
-0.69%
OXLC Oxford Lane Capital Corp.
4.9600
-0.20%
UTG Reaves Utility Income Fund
26.24
-0.30%