OXLC
Oxford Lane Capital Corp.
stockNASDAQ
Market OpenOct 5, 2026 10:16:55 AM EDT
9.02USD+1.178%(+0.11)200,762
9.0100Bid9.0200Ask0.0100SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
8.97USD+0.673%(+0.06)
OXLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.9900 | 9.0600 | 8.9500 | 9.0200 | +1.235% | 200,762 | 0.000% | |
| 2026-10-02 | 8.9100 | 9.0300 | 8.8550 | 8.9100 | -1.000% | 1,106,430 | +1.235% | |
| 2026-10-01 | 9.0100 | 9.0300 | 8.8550 | 9.0000 | -0.111% | 994,751 | +0.222% | |
| 2026-09-30 | 9.0550 | 9.0900 | 8.9850 | 9.0100 | 0.000% | 778,990 | +0.111% | |
| 2026-09-29 | 8.9000 | 9.0500 | 8.8900 | 9.0100 | +1.122% | 950,363 | +0.111% | |
| 2026-09-28 | 8.9300 | 9.0100 | 8.8600 | 8.9100 | -0.336% | 1,181,608 | +1.235% | |
| 2026-09-25 | 8.9300 | 8.9850 | 8.8400 | 8.9400 | -0.223% | 880,892 | +0.895% | |
| 2026-09-24 | 8.7700 | 9.0100 | 8.7300 | 8.9600 | +1.818% | 1,753,583 | +0.670% | |
| 2026-09-23 | 8.9800 | 8.9898 | 8.7850 | 8.8000 | -2.113% | 1,086,284 | +2.500% | |
| 2026-09-22 | 9.0400 | 9.1180 | 8.9750 | 8.9900 | -0.498% | 836,449 | +0.334% | |
| 2026-09-21 | 9.1100 | 9.1380 | 8.9900 | 9.0350 | -0.605% | 589,121 | -0.166% | |
| 2026-09-18 | 9.1200 | 9.1400 | 9.0400 | 9.0900 | +1.000% | 810,079 | -0.770% | |
| 2026-09-17 | 9.2100 | 9.2400 | 8.9900 | 9.0000 | -1.854% | 898,419 | +0.222% | |
| 2026-09-16 | 9.1300 | 9.2000 | 9.0500 | 9.1700 | -1.925% | 1,017,003 | -1.636% | Div $0.200 |
| 2026-09-15 | 9.5700 | 9.5700 | 9.1750 | 9.3500 | -1.992% | 1,883,535 | -3.529% | |
| 2026-09-14 | 9.5600 | 9.5750 | 9.4650 | 9.5400 | -0.313% | 670,023 | -5.451% | |
| 2026-09-11 | 9.5700 | 9.6000 | 9.5000 | 9.5700 | +0.314% | 500,829 | -5.747% | |
| 2026-09-10 | 9.6500 | 9.6500 | 9.5300 | 9.5400 | -1.140% | 682,107 | -5.451% | |
| 2026-09-09 | 9.6500 | 9.6950 | 9.5900 | 9.6500 | +0.416% | 578,012 | -6.528% | |
| 2026-09-08 | 9.7500 | 9.7800 | 9.6000 | 9.6100 | -0.518% | 667,130 | -6.139% | |
| 2026-09-04 | 9.7200 | 9.7400 | 9.6500 | 9.6600 | 0.000% | 416,647 | -6.625% | |
| 2026-09-03 | 9.8000 | 9.8400 | 9.5450 | 9.6600 | 0.000% | 651,258 | -6.625% | |
| 2026-09-02 | 9.6000 | 9.6900 | 9.5950 | 9.6600 | +0.730% | 331,676 | -6.625% | |
| 2026-09-01 | 9.5900 | 9.7050 | 9.5600 | 9.5900 | -1.236% | 901,481 | -5.944% | |
| 2026-08-31 | 9.7300 | 9.8700 | 9.5800 | 9.7100 | 0.000% | 1,746,851 | -7.106% | |
| 2026-08-28 | 9.6950 | 9.8000 | 9.6461 | 9.7100 | +0.414% | 668,583 | -7.106% | |
| 2026-08-27 | 9.6000 | 9.6900 | 9.5700 | 9.6700 | +1.576% | 508,937 | -6.722% | |
| 2026-08-26 | 9.5200 | 9.6500 | 9.5100 | 9.5200 | -0.626% | 550,092 | -5.252% | |
| 2026-08-25 | 9.5800 | 9.7800 | 9.4800 | 9.5800 | +0.525% | 470,874 | -5.846% | |
| 2026-08-24 | 9.2900 | 9.5500 | 9.2500 | 9.5300 | +2.694% | 997,499 | -5.352% | |
| 2026-08-21 | 9.2600 | 9.2900 | 9.2100 | 9.2800 | +0.216% | 460,760 | -2.802% | |
| 2026-08-20 | 9.2500 | 9.2900 | 9.1905 | 9.2600 | -0.430% | 664,949 | -2.592% | |
| 2026-08-19 | 9.3600 | 9.4300 | 9.2450 | 9.3000 | +0.324% | 1,656,111 | -3.011% | |
| 2026-08-18 | 9.3500 | 9.3500 | 9.2101 | 9.2700 | -1.383% | 692,232 | -2.697% | |
| 2026-08-17 | 9.5200 | 9.5300 | 9.3050 | 9.4000 | -2.185% | 1,084,918 | -4.043% | Div $0.200 |
| 2026-08-14 | 9.8400 | 9.8400 | 9.5750 | 9.6100 | -1.233% | 2,166,041 | -6.139% | |
| 2026-08-13 | 9.5700 | 9.8300 | 9.5650 | 9.7300 | +2.206% | 2,079,324 | -7.297% | |
| 2026-08-12 | 9.3500 | 9.5550 | 9.3500 | 9.5200 | +2.146% | 1,214,797 | -5.252% | |
| 2026-08-11 | 9.2800 | 9.3700 | 9.2700 | 9.3200 | +0.539% | 566,822 | -3.219% | |
| 2026-08-10 | 9.2000 | 9.3100 | 9.1700 | 9.2700 | +0.761% | 897,297 | -2.697% | |
| 2026-08-07 | 9.1500 | 9.2489 | 9.1500 | 9.2000 | +0.437% | 383,674 | -1.957% | |
| 2026-08-06 | 9.1200 | 9.2000 | 9.1000 | 9.1600 | +0.549% | 358,319 | -1.528% | |
| 2026-08-05 | 9.2300 | 9.2300 | 9.0500 | 9.1100 | -0.871% | 610,357 | -0.988% | |
| 2026-08-04 | 9.2800 | 9.3400 | 9.1500 | 9.1900 | -0.649% | 857,433 | -1.850% | |
| 2026-08-03 | 9.1500 | 9.3250 | 9.0850 | 9.2500 | +0.983% | 1,073,121 | -2.486% | |
| 2026-07-31 | 9.0000 | 9.2000 | 8.9600 | 9.1600 | +2.118% | 1,153,778 | -1.528% | |
| 2026-07-30 | 8.8900 | 8.9700 | 8.7110 | 8.9700 | +1.586% | 768,172 | +0.557% | |
| 2026-07-29 | 8.7800 | 8.9697 | 8.7700 | 8.8300 | +0.914% | 1,389,909 | +2.152% | |
| 2026-07-28 | 8.3500 | 8.7600 | 8.3500 | 8.7500 | +3.673% | 1,093,736 | +3.086% | |
| 2026-07-27 | 8.5200 | 8.5701 | 8.3700 | 8.4400 | -0.706% | 879,225 | +6.872% | |
| 2026-07-24 | 8.6000 | 8.6848 | 8.5000 | 8.5000 | -1.620% | 774,835 | +6.118% | |
| 2026-07-23 | 8.8100 | 8.8200 | 8.6000 | 8.6400 | -2.041% | 696,267 | +4.398% | |
| 2026-07-22 | 8.8600 | 8.8750 | 8.8000 | 8.8200 | 0.000% | 292,310 | +2.268% | |
| 2026-07-21 | 8.8100 | 8.9950 | 8.8000 | 8.8200 | -0.564% | 501,940 | +2.268% | |
| 2026-07-20 | 8.7700 | 8.9450 | 8.6150 | 8.8700 | +1.140% | 1,784,695 | +1.691% | |
| 2026-07-17 | 8.8000 | 8.8899 | 8.6924 | 8.7700 | -2.556% | 1,425,758 | +2.851% | Div $0.200 |
| 2026-07-16 | 9.0700 | 9.0800 | 8.9400 | 9.0000 | -0.332% | 1,523,782 | +0.222% | |
| 2026-07-15 | 9.1800 | 9.2500 | 9.0200 | 9.0300 | -1.095% | 1,039,182 | -0.111% | |
| 2026-07-14 | 9.1850 | 9.2360 | 9.1100 | 9.1300 | -0.653% | 784,372 | -1.205% | |
| 2026-07-13 | 9.1500 | 9.3400 | 9.1050 | 9.1900 | +0.657% | 739,946 | -1.850% | |
| 2026-07-10 | 9.0700 | 9.1850 | 9.0500 | 9.1300 | +0.662% | 473,975 | -1.205% | |
| 2026-07-09 | 9.0400 | 9.1350 | 8.9701 | 9.0700 | -0.110% | 467,374 | -0.551% | |
| 2026-07-08 | 8.9400 | 9.1000 | 8.8600 | 9.0800 | +1.680% | 815,735 | -0.661% | |
| 2026-07-07 | 8.9500 | 9.1300 | 8.8800 | 8.9300 | -0.223% | 739,813 | +1.008% | |
| 2026-07-06 | 8.8600 | 8.9700 | 8.8600 | 8.9500 | +1.589% | 536,506 | +0.782% | |
| 2026-07-02 | 8.8650 | 8.9200 | 8.7500 | 8.8100 | +0.114% | 804,342 | +2.384% | |
| 2026-07-01 | 8.8000 | 9.0300 | 8.7550 | 8.8000 | +0.457% | 1,387,124 | +2.500% | |
| 2026-06-30 | 8.8400 | 8.8800 | 8.7400 | 8.7600 | -0.568% | 685,113 | +2.968% | |
| 2026-06-29 | 8.7600 | 8.9000 | 8.7300 | 8.8100 | +0.571% | 704,990 | +2.384% | |
| 2026-06-26 | 8.4700 | 8.8050 | 8.4700 | 8.7600 | +3.059% | 769,678 | +2.968% | |
| 2026-06-25 | 8.5300 | 8.5800 | 8.4700 | 8.5000 | +0.711% | 820,329 | +6.118% | |
| 2026-06-24 | 8.3500 | 8.5300 | 8.3150 | 8.4400 | +1.442% | 1,310,142 | +6.872% | |
| 2026-06-23 | 8.1400 | 8.3500 | 8.1100 | 8.3200 | +1.340% | 1,084,784 | +8.413% | |
| 2026-06-22 | 8.3200 | 8.3798 | 8.2100 | 8.2100 | -1.322% | 1,319,318 | +9.866% | |
| 2026-06-18 | 8.3700 | 8.4500 | 8.2700 | 8.3200 | -0.597% | 1,748,305 | +8.413% | |
| 2026-06-17 | 8.7300 | 8.7800 | 8.3300 | 8.3700 | -4.670% | 3,260,309 | +7.766% | |
| 2026-06-16 | 9.0500 | 9.1300 | 8.7650 | 8.7800 | -5.388% | 1,980,549 | +2.733% | Div $0.200 |
| 2026-06-15 | 9.2200 | 9.4000 | 9.2200 | 9.2800 | +2.315% | 1,145,383 | -2.802% | |
| 2026-06-12 | 9.2000 | 9.2454 | 9.0500 | 9.0700 | -1.413% | 882,686 | -0.551% | |
| 2026-06-11 | 9.3400 | 9.3400 | 9.1550 | 9.2000 | -1.075% | 862,900 | -1.957% | |
| 2026-06-10 | 9.2600 | 9.3950 | 9.2200 | 9.3000 | -0.641% | 1,088,414 | -3.011% | |
| 2026-06-09 | 9.5000 | 9.5700 | 9.3250 | 9.3600 | -1.887% | 913,335 | -3.632% | |
| 2026-06-08 | 9.6900 | 9.6900 | 9.5250 | 9.5400 | -0.986% | 776,089 | -5.451% | |
| 2026-06-05 | 9.8100 | 9.8550 | 9.6200 | 9.6350 | -2.183% | 1,057,636 | -6.383% | |
| 2026-06-04 | 9.8400 | 9.9850 | 9.8000 | 9.8500 | -0.101% | 865,667 | -8.426% | |
| 2026-06-03 | 9.9000 | 9.9300 | 9.7801 | 9.8600 | -0.505% | 662,761 | -8.519% | |
| 2026-06-02 | 9.9800 | 10.0599 | 9.9100 | 9.9100 | -0.701% | 1,406,179 | -8.981% | |
| 2026-06-01 | 9.9700 | 9.9900 | 9.8850 | 9.9800 | 0.000% | 927,851 | -9.619% | |
| 2026-05-29 | 9.8900 | 10.0550 | 9.8900 | 9.9800 | +0.302% | 1,192,950 | -9.619% | |
| 2026-05-28 | 9.8500 | 9.9889 | 9.8500 | 9.9500 | +0.607% | 878,596 | -9.347% | |
| 2026-05-27 | 9.7700 | 10.0050 | 9.7250 | 9.8900 | +0.610% | 1,287,608 | -8.797% | |
| 2026-05-26 | 9.6300 | 9.8400 | 9.5500 | 9.8300 | +2.077% | 750,724 | -8.240% | |
| 2026-05-22 | 9.6500 | 9.6800 | 9.4500 | 9.6300 | -0.207% | 1,519,737 | -6.334% | |
| 2026-05-21 | 9.8900 | 9.9400 | 9.6350 | 9.6500 | -2.525% | 855,577 | -6.528% | |
| 2026-05-20 | 9.7500 | 10.0493 | 9.7500 | 9.9000 | +1.434% | 1,318,056 | -8.889% | |
| 2026-05-19 | 9.5400 | 9.8650 | 9.4900 | 9.7600 | -1.613% | 1,630,068 | -7.582% | |
| 2026-05-18 | 9.9000 | 9.9700 | 9.7000 | 9.9200 | -0.502% | 983,571 | -9.073% | |
| 2026-05-15 | 10.0300 | 10.0600 | 9.9200 | 9.9700 | -3.391% | 1,183,786 | -9.529% | Div $0.200 |
| 2026-05-14 | 10.1100 | 10.3650 | 10.0850 | 10.3200 | +2.077% | 1,226,074 | -12.597% | |
| 2026-05-13 | 10.1000 | 10.1400 | 10.0650 | 10.1100 | +0.397% | 881,466 | -10.781% | |
| 2026-05-12 | 10.1200 | 10.2500 | 10.0300 | 10.0700 | -0.396% | 836,606 | -10.427% | |
| 2026-05-11 | 10.1700 | 10.2400 | 10.1000 | 10.1100 | -0.688% | 768,193 | -10.781% | |
| 2026-05-08 | 10.2100 | 10.2899 | 10.1600 | 10.1800 | 0.000% | 544,928 | -11.395% | |
| 2026-05-07 | 10.0200 | 10.2150 | 9.9900 | 10.1800 | +1.496% | 599,070 | -11.395% | |
| 2026-05-06 | 10.0900 | 10.1000 | 9.9550 | 10.0300 | -0.298% | 825,554 | -10.070% | |
| 2026-05-05 | 10.1700 | 10.2000 | 9.9500 | 10.0600 | -0.789% | 1,201,649 | -10.338% | |
| 2026-05-04 | 10.3700 | 10.4000 | 10.1300 | 10.1400 | -2.218% | 921,421 | -11.045% | |
| 2026-05-01 | 10.4000 | 10.5800 | 10.3401 | 10.3700 | -0.288% | 1,063,655 | -13.018% | |
| 2026-04-30 | 10.2500 | 10.4900 | 10.2291 | 10.4000 | +2.161% | 1,498,712 | -13.269% | |
| 2026-04-29 | 10.0800 | 10.2500 | 10.0800 | 10.1800 | +0.992% | 908,084 | -11.395% | |
| 2026-04-28 | 10.0800 | 10.1300 | 10.0250 | 10.0800 | +0.499% | 910,477 | -10.516% | |
| 2026-04-27 | 9.9900 | 10.2000 | 9.9804 | 10.0300 | +0.400% | 860,497 | -10.070% | |
| 2026-04-24 | 9.9400 | 10.0400 | 9.9300 | 9.9900 | +0.909% | 486,025 | -9.710% | |
| 2026-04-23 | 10.0000 | 10.0550 | 9.8800 | 9.9000 | -1.493% | 693,244 | -8.889% | |
| 2026-04-22 | 10.0200 | 10.0800 | 9.9750 | 10.0500 | +0.701% | 522,928 | -10.249% | |
| 2026-04-21 | 10.1000 | 10.2300 | 9.9600 | 9.9800 | -1.188% | 829,903 | -9.619% | |
| 2026-04-20 | 10.0700 | 10.1496 | 9.9500 | 10.1000 | +1.000% | 1,089,528 | -10.693% | |
| 2026-04-17 | 10.0200 | 10.1766 | 9.9400 | 10.0000 | -0.200% | 867,339 | -9.800% | |
| 2026-04-16 | 10.0200 | 10.2200 | 9.9801 | 10.0200 | -2.339% | 1,667,589 | -9.980% | Div $0.200 |
| 2026-04-15 | 10.0200 | 10.3200 | 10.0200 | 10.2600 | +2.600% | 1,792,359 | -12.086% | |
| 2026-04-14 | 9.8600 | 10.0250 | 9.8100 | 10.0000 | +2.145% | 1,139,925 | -9.800% | |
| 2026-04-13 | 9.7700 | 9.8000 | 9.6150 | 9.7900 | +0.410% | 724,676 | -7.865% | |
| 2026-04-10 | 9.9800 | 10.0100 | 9.7500 | 9.7500 | -2.305% | 868,272 | -7.487% | |
| 2026-04-09 | 9.8900 | 9.9800 | 9.7700 | 9.9800 | +1.114% | 544,229 | -9.619% | |
| 2026-04-08 | 9.9100 | 9.9700 | 9.8100 | 9.8700 | +1.648% | 613,750 | -8.612% | |
| 2026-04-07 | 9.8000 | 9.8300 | 9.5100 | 9.7100 | -0.817% | 854,599 | -7.106% | |
| 2026-04-06 | 9.8900 | 9.9900 | 9.7600 | 9.7900 | -0.710% | 841,921 | -7.865% | |
| 2026-04-02 | 9.7850 | 10.0150 | 9.6500 | 9.8600 | -1.301% | 1,556,281 | -8.519% | |
| 2026-04-01 | 9.8000 | 10.1500 | 9.7800 | 9.9900 | +2.147% | 2,004,245 | -9.710% | |
| 2026-03-31 | 9.4700 | 9.7800 | 9.4200 | 9.7800 | +3.932% | 1,564,982 | -7.771% | |
| 2026-03-30 | 9.4000 | 9.4863 | 9.3000 | 9.4100 | -0.106% | 1,539,035 | -4.145% | |
| 2026-03-27 | 9.3700 | 9.4800 | 9.2546 | 9.4200 | +0.641% | 2,761,168 | -4.246% | |
| 2026-03-26 | 9.0900 | 9.4799 | 9.0500 | 9.3600 | +2.183% | 2,020,853 | -3.632% | |
| 2026-03-25 | 8.8900 | 9.1693 | 8.8800 | 9.1600 | +3.269% | 1,416,027 | -1.528% | |
| 2026-03-24 | 8.6500 | 8.9499 | 8.5600 | 8.8700 | +1.837% | 1,110,954 | +1.691% | |
| 2026-03-23 | 8.7500 | 8.7925 | 8.5000 | 8.7100 | -0.229% | 1,098,351 | +3.559% | |
| 2026-03-20 | 8.5500 | 8.8500 | 8.4700 | 8.7300 | +2.105% | 2,159,818 | +3.322% | |
| 2026-03-19 | 8.0700 | 8.5700 | 8.0300 | 8.5500 | +4.908% | 1,567,395 | +5.497% | |
| 2026-03-18 | 8.1300 | 8.2466 | 8.0900 | 8.1500 | -1.212% | 1,653,965 | +10.675% | |
| 2026-03-17 | 8.0400 | 8.2850 | 8.0100 | 8.2500 | -3.396% | 1,416,583 | +9.333% | Div $0.400 |
| 2026-03-16 | 8.3000 | 8.5600 | 8.1800 | 8.5400 | +4.146% | 2,055,781 | +5.621% | |
| 2026-03-13 | 8.6200 | 8.6450 | 8.1450 | 8.2000 | -4.094% | 2,144,787 | +10.000% | |
| 2026-03-12 | 8.8500 | 8.9500 | 8.5500 | 8.5500 | -3.390% | 1,949,579 | +5.497% | |
| 2026-03-11 | 8.8000 | 9.1600 | 8.7951 | 8.8500 | -0.225% | 2,511,499 | +1.921% | |
| 2026-03-10 | 8.5000 | 8.8800 | 8.4925 | 8.8700 | +5.095% | 2,411,017 | +1.691% | |
| 2026-03-09 | 8.3900 | 8.5600 | 8.3400 | 8.4400 | 0.000% | 1,516,636 | +6.872% | |
| 2026-03-06 | 8.4000 | 8.4950 | 8.2550 | 8.4400 | -0.939% | 1,626,584 | +6.872% | |
| 2026-03-05 | 8.3400 | 8.6300 | 8.3000 | 8.5200 | +3.148% | 1,781,652 | +5.869% | |
| 2026-03-04 | 8.6000 | 8.6300 | 8.2500 | 8.2600 | -2.938% | 2,423,158 | +9.201% | |
| 2026-03-03 | 8.3450 | 8.5400 | 8.2900 | 8.5100 | +0.710% | 1,472,330 | +5.993% | |
| 2026-03-02 | 8.2600 | 8.6350 | 8.2000 | 8.4500 | +0.715% | 2,946,242 | +6.746% | |
| 2026-02-27 | 8.5900 | 8.5900 | 8.2700 | 8.3900 | -1.641% | 2,707,769 | +7.509% | |
| 2026-02-26 | 8.8300 | 8.9500 | 8.4900 | 8.5300 | -4.799% | 4,084,959 | +5.744% | |
| 2026-02-25 | 8.9500 | 9.0900 | 8.7500 | 8.9600 | -0.223% | 2,372,295 | +0.670% | |
| 2026-02-24 | 9.0500 | 9.0700 | 8.8701 | 8.9800 | -0.664% | 1,352,763 | +0.445% | |
| 2026-02-23 | 9.1800 | 9.3400 | 9.0300 | 9.0400 | -1.632% | 1,749,778 | -0.221% | |
| 2026-02-20 | 9.1000 | 9.3100 | 9.0400 | 9.1900 | -0.756% | 1,715,890 | -1.850% | |
| 2026-02-19 | 9.3200 | 9.3400 | 9.0300 | 9.2600 | -0.216% | 2,279,004 | -2.592% | |
| 2026-02-18 | 9.0800 | 9.5600 | 9.0300 | 9.2800 | +0.870% | 2,224,157 | -2.802% | |
| 2026-02-17 | 8.9500 | 9.2300 | 8.7100 | 9.2000 | -6.314% | 6,127,551 | -1.957% | |
| 2026-02-13 | 10.2100 | 10.2300 | 9.8200 | 9.8200 | -8.138% | 2,923,236 | -8.147% | Div $0.400 |
| 2026-02-12 | 10.7400 | 10.8400 | 10.6000 | 10.6900 | +0.281% | 1,609,095 | -15.622% | |
| 2026-02-11 | 10.4300 | 10.6801 | 10.3400 | 10.6600 | +3.095% | 1,640,333 | -15.385% | |
| 2026-02-10 | 10.9300 | 10.9499 | 10.2600 | 10.3400 | -5.829% | 3,460,181 | -12.766% | |
| 2026-02-09 | 11.1100 | 11.1500 | 10.8000 | 10.9800 | -1.170% | 1,396,903 | -17.851% | |
| 2026-02-06 | 11.1100 | 11.1638 | 10.8600 | 11.1100 | +1.276% | 1,891,492 | -18.812% | |
| 2026-02-05 | 11.2500 | 11.2600 | 10.8350 | 10.9700 | -3.348% | 2,163,708 | -17.776% | |
| 2026-02-04 | 11.0700 | 11.4500 | 11.0100 | 11.3500 | +2.529% | 2,270,671 | -20.529% | |
| 2026-02-03 | 11.2900 | 11.3050 | 10.8200 | 11.0700 | -2.809% | 4,315,230 | -18.519% | |
| 2026-02-02 | 11.9000 | 11.9800 | 11.3100 | 11.3900 | -6.023% | 5,016,191 | -20.808% | |
| 2026-01-30 | 12.7400 | 12.8800 | 11.9600 | 12.1200 | -15.007% | 8,182,649 | -25.578% | |
| 2026-01-29 | 14.1650 | 14.2890 | 14.0000 | 14.2600 | +1.135% | 884,566 | -36.746% | |
| 2026-01-28 | 14.0500 | 14.2000 | 14.0500 | 14.1000 | +0.571% | 601,949 | -36.028% | |
| 2026-01-27 | 14.5100 | 14.5800 | 14.0200 | 14.0200 | -3.643% | 1,350,850 | -35.663% | |
| 2026-01-26 | 14.6900 | 14.7000 | 14.5100 | 14.5500 | -1.088% | 814,312 | -38.007% | |
| 2026-01-23 | 14.7300 | 14.7831 | 14.6203 | 14.7100 | +0.273% | 616,702 | -38.681% | |
| 2026-01-22 | 14.6400 | 14.7500 | 14.6200 | 14.6700 | +0.617% | 722,861 | -38.514% | |
| 2026-01-21 | 14.5000 | 14.6750 | 14.5000 | 14.5800 | +0.552% | 855,968 | -38.134% | |
| 2026-01-20 | 14.4050 | 14.7100 | 14.2500 | 14.5000 | -1.159% | 1,298,270 | -37.793% | |
| 2026-01-16 | 14.5200 | 14.6700 | 14.3950 | 14.6700 | -1.676% | 1,134,833 | -38.514% | Div $0.400 |
| 2026-01-15 | 15.0000 | 15.0200 | 14.7400 | 14.9200 | +0.336% | 2,450,578 | -39.544% | |
| 2026-01-14 | 14.8100 | 14.9000 | 14.7200 | 14.8700 | +0.745% | 1,288,312 | -39.341% | |
| 2026-01-13 | 14.8600 | 14.8987 | 14.6900 | 14.7600 | +0.068% | 1,522,038 | -38.889% | |
| 2026-01-12 | 14.7600 | 14.9000 | 14.7200 | 14.7500 | +0.408% | 955,758 | -38.847% | |
| 2026-01-09 | 14.8400 | 14.8400 | 14.6400 | 14.6900 | -0.068% | 786,870 | -38.598% | |
| 2026-01-08 | 14.7300 | 14.8300 | 14.5500 | 14.7000 | -0.271% | 555,255 | -38.639% | |
| 2026-01-07 | 14.9600 | 15.0000 | 14.6700 | 14.7400 | -1.405% | 1,070,497 | -38.806% | |
| 2026-01-06 | 15.2000 | 15.2447 | 14.8508 | 14.9500 | -1.320% | 934,098 | -39.666% | |
| 2026-01-05 | 15.1400 | 15.2900 | 15.0400 | 15.1500 | +0.664% | 892,360 | -40.462% | |
| 2026-01-02 | 14.6500 | 15.1900 | 14.6500 | 15.0500 | +2.801% | 1,551,466 | -40.066% | |
| 2025-12-31 | 14.7300 | 14.8800 | 14.6200 | 14.6400 | +0.343% | 2,316,733 | -38.388% | |
| 2025-12-30 | 14.3000 | 14.6100 | 14.3000 | 14.5900 | +1.814% | 1,767,901 | -38.177% | |
| 2025-12-29 | 14.4000 | 14.4650 | 14.2600 | 14.3300 | +0.210% | 1,219,886 | -37.055% | |
| 2025-12-26 | 14.2100 | 14.3900 | 14.1600 | 14.3000 | +0.351% | 1,185,579 | -36.923% | |
| 2025-12-24 | 14.0000 | 14.2850 | 13.9751 | 14.2500 | +1.786% | 889,424 | -36.702% | |
| 2025-12-23 | 13.9200 | 14.0400 | 13.8200 | 14.0000 | +0.647% | 1,652,379 | -35.571% | |
| 2025-12-22 | 13.9200 | 14.1200 | 13.8900 | 13.9100 | -0.144% | 1,616,450 | -35.155% | |
| 2025-12-19 | 13.7100 | 13.9350 | 13.6950 | 13.9300 | +1.383% | 865,441 | -35.248% | |
| 2025-12-18 | 13.7100 | 13.8800 | 13.6200 | 13.7400 | +0.219% | 1,085,519 | -34.352% | |
| 2025-12-17 | 13.4200 | 13.7600 | 13.4200 | 13.7100 | -1.438% | 1,443,964 | -34.209% | Div $0.400 |
| 2025-12-16 | 13.7000 | 13.9400 | 13.6000 | 13.9100 | +1.979% | 1,671,685 | -35.155% | |
| 2025-12-15 | 13.9100 | 13.9600 | 13.5154 | 13.6400 | -1.159% | 1,465,951 | -33.871% | |
| 2025-12-12 | 13.9300 | 13.9900 | 13.7750 | 13.8000 | -0.933% | 968,437 | -34.638% | |
| 2025-12-11 | 13.8500 | 13.9500 | 13.7500 | 13.9300 | -0.995% | 1,555,302 | -35.248% | |
| 2025-12-10 | 14.0500 | 14.3000 | 13.9200 | 14.0700 | -3.299% | 1,274,959 | -35.892% | |
| 2025-12-09 | 14.6000 | 14.6800 | 14.5400 | 14.5500 | -0.274% | 773,622 | -38.007% | |
| 2025-12-08 | 15.0000 | 15.0199 | 14.5300 | 14.5900 | -2.408% | 1,041,994 | -38.177% | |
| 2025-12-05 | 15.2800 | 15.3499 | 14.9400 | 14.9500 | -2.160% | 744,242 | -39.666% | |
| 2025-12-04 | 15.3000 | 15.3900 | 15.2200 | 15.2800 | +0.394% | 782,606 | -40.969% | |
| 2025-12-03 | 15.0900 | 15.2500 | 15.0500 | 15.2200 | +1.062% | 569,967 | -40.736% | |
| 2025-12-02 | 15.0400 | 15.2000 | 14.9200 | 15.0600 | +0.133% | 797,633 | -40.106% | |
| 2025-12-01 | 14.9900 | 15.0950 | 14.7100 | 15.0400 | +0.334% | 1,275,474 | -40.027% | |
| 2025-11-28 | 14.9400 | 15.1000 | 14.9000 | 14.9900 | +1.284% | 1,193,232 | -39.827% | |
| 2025-11-26 | 14.2500 | 14.8400 | 14.2500 | 14.8000 | +4.006% | 979,135 | -39.054% | |
| 2025-11-25 | 13.9000 | 14.3700 | 13.8700 | 14.2300 | +2.080% | 1,231,921 | -36.613% | |
| 2025-11-24 | 13.2100 | 13.9750 | 13.1920 | 13.9400 | +5.927% | 1,870,161 | -35.294% | |
| 2025-11-21 | 13.0600 | 13.2600 | 12.9500 | 13.1600 | +0.843% | 1,946,101 | -31.459% | |
| 2025-11-20 | 13.1100 | 13.4000 | 13.0400 | 13.0500 | -0.077% | 1,784,478 | -30.881% | |
| 2025-11-19 | 13.2200 | 13.3699 | 12.8800 | 13.0600 | -1.508% | 2,465,207 | -30.934% | |
| 2025-11-18 | 13.6500 | 13.7000 | 13.2201 | 13.2600 | -3.774% | 2,435,547 | -31.976% | |
| 2025-11-17 | 14.1300 | 14.1500 | 13.7450 | 13.7800 | -2.684% | 2,234,467 | -34.543% | |
| 2025-11-14 | 14.4100 | 14.5000 | 14.1500 | 14.1600 | -5.030% | 1,641,547 | -36.299% | Div $0.400 |
| 2025-11-13 | 15.0800 | 15.1200 | 14.8900 | 14.9100 | -1.584% | 1,370,326 | -39.504% | |
| 2025-11-12 | 15.2100 | 15.2800 | 15.1200 | 15.1500 | -0.394% | 967,992 | -40.462% | |
| 2025-11-11 | 15.0500 | 15.2250 | 15.0200 | 15.2100 | +1.063% | 701,285 | -40.697% | |
| 2025-11-10 | 15.2250 | 15.3200 | 14.9500 | 15.0500 | -0.529% | 848,149 | -40.066% | |
| 2025-11-07 | 15.1250 | 15.1500 | 14.8705 | 15.1300 | +0.066% | 1,104,518 | -40.383% | |
| 2025-11-06 | 15.3100 | 15.3800 | 15.1200 | 15.1200 | -0.917% | 842,707 | -40.344% | |
| 2025-11-05 | 15.2000 | 15.3700 | 15.1800 | 15.2600 | +0.329% | 597,465 | -40.891% | |
| 2025-11-04 | 15.2400 | 15.3400 | 15.0500 | 15.2100 | -1.170% | 1,110,248 | -40.697% | |
| 2025-11-03 | 15.7400 | 15.8699 | 15.3400 | 15.3900 | -1.156% | 1,108,476 | -41.391% | |
| 2025-10-31 | 15.4400 | 15.6400 | 15.2600 | 15.5700 | +2.502% | 1,234,436 | -42.068% | |
| 2025-10-30 | 15.2900 | 15.3000 | 15.0900 | 15.1900 | -0.328% | 811,399 | -40.619% | |
| 2025-10-29 | 15.4300 | 15.5336 | 15.1600 | 15.2400 | -2.119% | 878,513 | -40.814% | |
| 2025-10-28 | 15.6000 | 15.7250 | 15.5100 | 15.5700 | -0.192% | 703,208 | -42.068% | |
| 2025-10-27 | 15.5100 | 15.6900 | 15.4800 | 15.6000 | +0.906% | 941,846 | -42.179% | |
| 2025-10-24 | 15.1800 | 15.4900 | 15.1800 | 15.4600 | +2.249% | 997,222 | -41.656% | |
| 2025-10-23 | 14.8500 | 15.1500 | 14.8500 | 15.1200 | +1.681% | 751,476 | -40.344% | |
| 2025-10-22 | 14.9000 | 15.1500 | 14.7000 | 14.8700 | -0.335% | 1,286,367 | -39.341% | |
| 2025-10-21 | 14.5400 | 15.0000 | 14.4900 | 14.9200 | +1.153% | 1,657,446 | -39.544% | |
| 2025-10-20 | 15.1800 | 15.3050 | 14.5900 | 14.7500 | -3.215% | 3,049,166 | -38.847% | |
| 2025-10-17 | 14.9000 | 15.3700 | 14.8300 | 15.2400 | -2.182% | 1,911,809 | -40.814% | Div $0.400 |
| 2025-10-16 | 16.0500 | 16.0800 | 15.4950 | 15.5800 | -2.747% | 2,213,996 | -42.105% | |
| 2025-10-15 | 16.4500 | 16.5400 | 15.9400 | 16.0200 | -2.614% | 2,223,687 | -43.695% | |
| 2025-10-14 | 16.6400 | 16.8200 | 16.4200 | 16.4500 | -1.261% | 991,577 | -45.167% | |
| 2025-10-13 | 16.4600 | 16.8000 | 16.4600 | 16.6600 | +1.277% | 792,965 | -45.858% | |
| 2025-10-10 | 16.7600 | 16.8599 | 16.3900 | 16.4500 | -1.732% | 1,272,246 | -45.167% | |
| 2025-10-09 | 16.8300 | 16.8652 | 16.6500 | 16.7400 | -0.416% | 685,593 | -46.117% | |
| 2025-10-08 | 16.7600 | 16.9400 | 16.7420 | 16.8100 | +0.298% | 543,807 | -46.341% | |
| 2025-10-07 | 16.7200 | 16.7700 | 16.5500 | 16.7600 | +0.239% | 925,166 | -46.181% | |
| 2025-10-06 | 17.0300 | 17.1050 | 16.6900 | 16.7200 | -1.820% | 1,079,685 | -46.053% | |
| 2025-10-03 | 17.2400 | 17.3000 | 17.0250 | 17.0300 | -1.218% | 603,096 | -47.035% | |
| 2025-10-02 | 17.1700 | 17.2900 | 17.1450 | 17.2400 | +0.466% | 630,203 | -47.680% | |
| 2025-10-01 | 16.9000 | 17.3300 | 16.8800 | 17.1600 | +1.359% | 1,149,925 | -47.436% | |
| 2025-09-30 | 16.6700 | 16.9700 | 16.5300 | 16.9300 | +1.499% | 1,367,998 | -46.722% | |
| 2025-09-29 | 16.9300 | 16.9300 | 16.4500 | 16.6800 | -1.418% | 1,923,306 | -45.923% | |
| 2025-09-26 | 17.1200 | 17.1900 | 16.8750 | 16.9200 | -1.168% | 876,470 | -46.690% | |
| 2025-09-25 | 17.2000 | 17.3300 | 17.0800 | 17.1200 | -0.754% | 732,694 | -47.313% | |
| 2025-09-24 | 17.2500 | 17.3700 | 17.1800 | 17.2500 | -0.116% | 625,157 | -47.710% | |
| 2025-09-23 | 17.1600 | 17.3300 | 17.1500 | 17.2700 | +0.232% | 806,642 | -47.771% | |
| 2025-09-22 | 17.4100 | 17.4700 | 17.1500 | 17.2300 | -1.430% | 1,275,685 | -47.649% | |
| 2025-09-19 | 17.3900 | 17.4800 | 17.3606 | 17.4800 | +0.172% | 914,272 | -48.398% | |
| 2025-09-18 | 17.3800 | 17.5500 | 17.3500 | 17.4500 | +0.115% | 1,172,818 | -48.309% | |
| 2025-09-17 | 17.3700 | 17.4600 | 17.3000 | 17.4300 | +0.345% | 955,814 | -48.250% | |
| 2025-09-16 | 17.2100 | 17.5800 | 17.1200 | 17.3700 | -2.030% | 1,727,749 | -48.071% | Div $0.450 |
| 2025-09-15 | 17.7650 | 17.8900 | 17.7000 | 17.7300 | +0.226% | 1,634,935 | -49.126% | |
| 2025-09-12 | 17.7000 | 17.7700 | 17.6100 | 17.6900 | -0.169% | 1,312,986 | -49.011% | |
| 2025-09-11 | 17.6000 | 17.7900 | 17.5500 | 17.7200 | +1.142% | 1,028,502 | -49.097% | |
| 2025-09-10 | 16.9300 | 17.6600 | 16.7605 | 17.5200 | +3.119% | 2,013,873 | -48.516% | |
| 2025-09-09 | 17.7060 | 17.7300 | 16.9500 | 16.9900 | -4.282% | 3,643,522 | -46.910% | |
| 2025-09-08 | 18.2000 | 18.2000 | 17.6100 | 17.7500 | -2.473% | 2,219,824 | -49.183% | 1-for-5 split |
| 2025-09-05 | 18.3500 | 18.4000 | 18.0000 | 18.2000 | -0.817% | 990,708 | -50.440% | |
| 2025-09-04 | 18.4500 | 18.5000 | 18.3000 | 18.3500 | -0.542% | 810,947 | -50.845% | |
| 2025-09-03 | 18.5500 | 18.5500 | 18.3500 | 18.4500 | 0.000% | 1,285,911 | -51.111% | |
| 2025-09-02 | 18.4500 | 18.5995 | 18.3000 | 18.4500 | -1.600% | 1,197,071 | -51.111% | |
| 2025-08-29 | 18.8500 | 19.0500 | 18.6500 | 18.7500 | 0.000% | 1,474,258 | -51.893% | |
| 2025-08-28 | 18.3500 | 18.8000 | 18.3500 | 18.7500 | +2.459% | 784,005 | -51.893% | |
| 2025-08-27 | 18.5000 | 18.6000 | 18.3000 | 18.3000 | -0.813% | 431,967 | -50.710% | |
| 2025-08-26 | 18.2000 | 18.5500 | 18.2000 | 18.4500 | +1.653% | 1,117,175 | -51.111% | |
| 2025-08-25 | 17.7750 | 18.2000 | 17.7500 | 18.1500 | +1.681% | 772,054 | -50.303% | |
| 2025-08-22 | 17.3500 | 17.9000 | 17.3500 | 17.8500 | +2.882% | 1,013,156 | -49.468% | |
| 2025-08-21 | 17.0500 | 17.3500 | 16.9500 | 17.3500 | +1.462% | 605,970 | -48.012% | |
| 2025-08-20 | 17.1000 | 17.2000 | 16.9250 | 17.1000 | -0.292% | 580,291 | -47.251% | |
| 2025-08-19 | 17.0500 | 17.2000 | 16.9000 | 17.1500 | +0.292% | 881,173 | -47.405% | |
| 2025-08-18 | 17.0500 | 17.2500 | 16.9000 | 17.1000 | 0.000% | 889,828 | -47.251% | |
| 2025-08-15 | 17.0000 | 17.1000 | 16.9000 | 17.1000 | -1.441% | 952,244 | -47.251% | Div $0.090 |
| 2025-08-14 | 17.6500 | 17.6500 | 17.3000 | 17.3500 | -1.700% | 1,217,285 | -48.012% | |
| 2025-08-13 | 17.8500 | 17.9495 | 17.4500 | 17.6500 | -0.282% | 1,647,802 | -48.895% | |
| 2025-08-12 | 17.3500 | 17.8000 | 17.3250 | 17.7000 | +2.907% | 1,658,557 | -49.040% | |
| 2025-08-11 | 16.9000 | 17.3250 | 16.8000 | 17.2000 | +3.614% | 1,568,358 | -47.558% | |
| 2025-08-08 | 16.4000 | 16.7500 | 16.2250 | 16.6000 | +2.469% | 1,914,179 | -45.663% | |
| 2025-08-07 | 16.7000 | 16.7000 | 15.9000 | 16.2000 | -3.571% | 3,728,792 | -44.321% | |
| 2025-08-06 | 17.0500 | 17.1495 | 16.6500 | 16.8000 | -2.326% | 2,057,420 | -46.310% | |
| 2025-08-05 | 17.3500 | 17.4500 | 17.0500 | 17.2000 | -0.290% | 1,039,651 | -47.558% | |
| 2025-08-04 | 17.4000 | 17.5500 | 17.2000 | 17.2500 | -0.576% | 1,169,342 | -47.710% | |
| 2025-08-01 | 17.6000 | 17.6500 | 17.2500 | 17.3500 | -2.528% | 1,328,346 | -48.012% | |
| 2025-07-31 | 18.2000 | 18.3000 | 17.7500 | 17.8000 | -1.657% | 1,280,303 | -49.326% | |
| 2025-07-30 | 18.4500 | 18.5000 | 18.1000 | 18.1000 | -2.426% | 1,084,060 | -50.166% | |
| 2025-07-29 | 18.5500 | 18.6000 | 18.2500 | 18.5500 | +0.270% | 1,037,129 | -51.375% | |
| 2025-07-28 | 18.0500 | 18.6000 | 18.0250 | 18.5000 | +2.210% | 1,804,314 | -51.243% | |
| 2025-07-25 | 17.4750 | 18.2500 | 17.4750 | 18.1000 | +3.725% | 1,728,583 | -50.166% | |
| 2025-07-24 | 17.5500 | 17.9500 | 16.3500 | 17.4500 | -3.591% | 9,247,216 | -48.309% | |
| 2025-07-23 | 18.7000 | 19.2500 | 18.1000 | 18.1000 | -9.045% | 8,478,380 | -50.166% | |
| 2025-07-22 | 19.2500 | 19.9000 | 19.2250 | 19.9000 | +2.842% | 1,066,725 | -54.673% | |
| 2025-07-21 | 19.9250 | 19.9250 | 19.0500 | 19.3500 | -2.519% | 3,385,430 | -53.385% | |
| 2025-07-18 | 20.2500 | 20.3000 | 19.8000 | 19.8500 | -1.975% | 1,740,508 | -54.559% | |
| 2025-07-17 | 20.3000 | 20.3500 | 20.0000 | 20.2500 | -2.410% | 951,924 | -55.457% | Div $0.090 |
| 2025-07-16 | 20.8000 | 20.8500 | 20.6000 | 20.7500 | -0.240% | 1,042,689 | -56.530% | |
| 2025-07-15 | 20.9000 | 20.9000 | 20.6500 | 20.8000 | 0.000% | 801,263 | -56.635% | |
| 2025-07-14 | 20.6500 | 20.9000 | 20.6000 | 20.8000 | +0.971% | 937,817 | -56.635% | |
| 2025-07-11 | 20.7500 | 20.7750 | 20.5500 | 20.6000 | -0.962% | 716,965 | -56.214% | |
| 2025-07-10 | 20.7500 | 21.0000 | 20.7000 | 20.8000 | +0.483% | 547,922 | -56.635% | |
| 2025-07-09 | 20.8000 | 21.0000 | 20.7000 | 20.7000 | -0.481% | 637,082 | -56.425% | |
| 2025-07-08 | 20.8000 | 20.8500 | 20.6500 | 20.8000 | 0.000% | 538,732 | -56.635% | |
| 2025-07-07 | 21.0000 | 21.0250 | 20.6500 | 20.8000 | -1.188% | 902,789 | -56.635% | |
| 2025-07-03 | 20.9750 | 21.1500 | 20.9500 | 21.0500 | +0.477% | 654,575 | -57.150% | |
| 2025-07-02 | 21.0500 | 21.1000 | 20.9000 | 20.9500 | 0.000% | 946,481 | -56.945% | |
| 2025-07-01 | 21.0000 | 21.0500 | 20.8000 | 20.9500 | -0.238% | 911,237 | -56.945% | |
| 2025-06-30 | 20.8000 | 21.1500 | 20.7750 | 21.0000 | +1.449% | 1,012,590 | -57.048% | |
| 2025-06-27 | 20.5000 | 20.8000 | 20.4500 | 20.7000 | +1.471% | 742,086 | -56.425% | |
| 2025-06-26 | 20.2500 | 20.4500 | 20.2000 | 20.4000 | +0.741% | 821,321 | -55.784% | |
| 2025-06-25 | 20.3500 | 20.5000 | 20.2000 | 20.2500 | -0.246% | 608,077 | -55.457% | |
| 2025-06-24 | 20.1000 | 20.6000 | 20.1000 | 20.3000 | +1.247% | 894,321 | -55.567% | |
| 2025-06-23 | 20.3500 | 20.4000 | 19.6500 | 20.0500 | -1.716% | 1,815,624 | -55.012% | |
| 2025-06-20 | 20.4500 | 20.8000 | 20.3750 | 20.4000 | -0.730% | 691,001 | -55.784% | |
| 2025-06-18 | 20.5000 | 20.6500 | 20.2500 | 20.5500 | -0.243% | 1,811,069 | -56.107% | |
| 2025-06-17 | 20.9500 | 21.0040 | 20.4500 | 20.6000 | -1.905% | 1,708,730 | -56.214% | |
| 2025-06-16 | 21.4000 | 21.5000 | 20.9000 | 21.0000 | -3.890% | 1,610,141 | -57.048% | Div $0.090 |
| 2025-06-13 | 21.7500 | 21.9500 | 21.5250 | 21.8500 | 0.000% | 1,286,862 | -58.719% | |
| 2025-06-12 | 22.2500 | 22.2750 | 21.8000 | 21.8500 | -1.798% | 1,312,323 | -58.719% | |
| 2025-06-11 | 22.5000 | 22.5500 | 22.1750 | 22.2500 | -0.670% | 709,728 | -59.461% | |
| 2025-06-10 | 22.6500 | 22.6500 | 22.3500 | 22.4000 | -0.444% | 1,006,841 | -59.732% | |
| 2025-06-09 | 22.5000 | 22.7000 | 22.4230 | 22.5000 | +0.223% | 793,965 | -59.911% | |
| 2025-06-06 | 22.3500 | 22.6000 | 22.3000 | 22.4500 | +0.899% | 909,316 | -59.822% | |
| 2025-06-05 | 22.3000 | 22.3000 | 22.1000 | 22.2500 | +0.451% | 887,027 | -59.461% | |
| 2025-06-04 | 22.2000 | 22.2875 | 22.0000 | 22.1500 | -0.225% | 1,031,694 | -59.278% | |
| 2025-06-03 | 22.5000 | 22.5495 | 21.9500 | 22.2000 | -1.333% | 1,368,041 | -59.369% | |
| 2025-06-02 | 22.6000 | 22.7000 | 22.4500 | 22.5000 | -0.662% | 797,498 | -59.911% | |
| 2025-05-30 | 22.4500 | 22.7000 | 22.4000 | 22.6500 | +1.342% | 1,051,105 | -60.177% | |
| 2025-05-29 | 22.0500 | 22.4000 | 22.0000 | 22.3500 | +1.822% | 2,668,558 | -59.642% | |
| 2025-05-28 | 22.0000 | 22.0000 | 21.8500 | 21.9500 | 0.000% | 805,430 | -58.907% | |
| 2025-05-27 | 22.2500 | 22.3910 | 21.8500 | 21.9500 | -0.903% | 1,290,823 | -58.907% | |
| 2025-05-23 | 22.2500 | 22.3500 | 22.1000 | 22.1500 | -1.116% | 969,926 | -59.278% | |
| 2025-05-22 | 22.8000 | 22.8000 | 22.3000 | 22.4000 | -1.754% | 1,225,294 | -59.732% | |
| 2025-05-21 | 23.3500 | 23.3540 | 22.7500 | 22.8000 | -3.185% | 1,649,387 | -60.439% | |
| 2025-05-20 | 23.2500 | 23.6500 | 23.2000 | 23.5500 | -0.212% | 873,514 | -61.699% | |
| 2025-05-19 | 23.2500 | 23.8500 | 22.7000 | 23.6000 | -3.279% | 2,519,934 | -61.780% | |
| 2025-05-16 | 24.4000 | 24.5500 | 24.2010 | 24.4000 | -1.613% | 868,935 | -63.033% | Div $0.090 |
| 2025-05-15 | 24.6250 | 24.9000 | 24.6000 | 24.8000 | +0.609% | 1,047,567 | -63.629% | |
| 2025-05-14 | 24.6500 | 24.7500 | 24.4500 | 24.6500 | +0.612% | 1,024,091 | -63.408% | |
| 2025-05-13 | 24.2500 | 24.6000 | 24.1500 | 24.5000 | +1.449% | 1,191,813 | -63.184% | |
| 2025-05-12 | 24.3500 | 24.4450 | 24.0500 | 24.1500 | +1.046% | 989,208 | -62.650% | |
| 2025-05-09 | 23.8500 | 23.9000 | 23.7500 | 23.9000 | +0.844% | 594,505 | -62.259% | |
| 2025-05-08 | 23.8000 | 23.8000 | 23.4500 | 23.7000 | 0.000% | 751,104 | -61.941% | |
| 2025-05-07 | 23.6000 | 23.8000 | 23.5500 | 23.7000 | +0.637% | 587,830 | -61.941% | |
| 2025-05-06 | 23.3500 | 23.5500 | 23.2000 | 23.5500 | +0.641% | 937,585 | -61.699% | |
| 2025-05-05 | 23.5500 | 23.5775 | 23.3000 | 23.4000 | -0.847% | 964,282 | -61.453% | |
| 2025-05-02 | 23.4750 | 23.6500 | 23.3500 | 23.6000 | +1.505% | 658,205 | -61.780% | |
| 2025-05-01 | 23.4000 | 23.6000 | 23.2000 | 23.2500 | 0.000% | 656,744 | -61.204% | |
| 2025-04-30 | 23.0000 | 23.2500 | 22.8000 | 23.2500 | +0.216% | 1,060,788 | -61.204% | |
| 2025-04-29 | 23.1000 | 23.2000 | 23.0000 | 23.2000 | +0.651% | 535,561 | -61.121% | |
| 2025-04-28 | 22.9500 | 23.0500 | 22.8000 | 23.0500 | +0.875% | 550,581 | -60.868% | |
| 2025-04-25 | 22.7500 | 22.9000 | 22.5500 | 22.8500 | +0.661% | 609,910 | -60.525% | |
| 2025-04-24 | 22.5000 | 22.8500 | 22.4500 | 22.7000 | +1.339% | 739,096 | -60.264% | |
| 2025-04-23 | 22.4400 | 22.7500 | 22.2500 | 22.4000 | +2.283% | 628,460 | -59.732% | |
| 2025-04-22 | 21.5500 | 22.0000 | 21.5205 | 21.9000 | +2.576% | 619,828 | -58.813% | |
| 2025-04-21 | 21.8500 | 21.9500 | 21.1500 | 21.3500 | -2.511% | 1,185,073 | -57.752% | |
| 2025-04-17 | 22.1000 | 22.4000 | 21.8500 | 21.9000 | -0.905% | 684,712 | -58.813% | |
| 2025-04-16 | 22.1750 | 22.3500 | 22.0000 | 22.1000 | -2.857% | 846,849 | -59.186% | Div $0.090 |
| 2025-04-15 | 22.5000 | 22.9500 | 22.3750 | 22.7500 | 0.000% | 1,220,316 | -60.352% |