OXLCG
Oxford Lane Capital Corp. 7.95% Notes due 2032
stockNASDAQ
Market OpenOct 5, 2026 2:11:57 PM EDT
24.95USD+0.281%(+24.95)8,645
OXLCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.77 | 24.95 | 24.77 | 24.95 | +0.645% | 8,645 | 0.000% | |
| 2026-10-02 | 24.94 | 24.94 | 24.79 | 24.79 | -0.241% | 5,633 | +0.645% | |
| 2026-10-01 | 24.95 | 24.95 | 24.80 | 24.85 | -0.361% | 3,572 | +0.402% | |
| 2026-09-30 | 24.87 | 24.95 | 24.87 | 24.94 | +0.524% | 10,621 | +0.040% | |
| 2026-09-29 | 24.89 | 24.92 | 24.81 | 24.81 | -0.081% | 11,015 | +0.564% | |
| 2026-09-28 | 24.75 | 24.83 | 24.75 | 24.83 | -0.301% | 2,111 | +0.483% | |
| 2026-09-25 | 24.80 | 24.93 | 24.74 | 24.91 | +0.020% | 10,600 | +0.181% | |
| 2026-09-24 | 24.85 | 24.93 | 24.84 | 24.90 | -0.180% | 8,082 | +0.201% | |
| 2026-09-23 | 24.98 | 24.98 | 24.90 | 24.95 | 0.000% | 1,951 | +0.020% | |
| 2026-09-22 | 24.92 | 24.99 | 24.86 | 24.95 | +0.261% | 2,506 | +0.020% | |
| 2026-09-21 | 24.93 | 24.93 | 24.88 | 24.88 | -0.181% | 2,217 | +0.281% | |
| 2026-09-18 | 25.01 | 25.01 | 24.93 | 24.93 | +0.302% | 2,635 | +0.100% | |
| 2026-09-17 | 24.84 | 24.85 | 24.84 | 24.85 | +0.040% | 2,959 | +0.402% | |
| 2026-09-16 | 24.91 | 25.20 | 24.84 | 24.84 | -0.165% | 14,893 | +0.443% | |
| 2026-09-15 | 24.97 | 25.20 | 24.88 | 24.88 | -2.043% | 9,234 | +0.277% | Div $0.497 |
| 2026-09-14 | 25.30 | 25.40 | 25.30 | 25.40 | +0.455% | 6,947 | -1.772% | |
| 2026-09-11 | 25.29 | 25.30 | 25.27 | 25.29 | +0.099% | 4,327 | -1.325% | |
| 2026-09-10 | 25.31 | 25.35 | 25.26 | 25.26 | -0.158% | 12,115 | -1.227% | |
| 2026-09-09 | 25.32 | 25.35 | 25.28 | 25.30 | +0.158% | 4,574 | -1.383% | |
| 2026-09-08 | 25.30 | 25.31 | 25.25 | 25.26 | +0.270% | 5,013 | -1.227% | |
| 2026-09-04 | 25.29 | 25.30 | 25.19 | 25.19 | -0.052% | 2,256 | -0.961% | |
| 2026-09-03 | 25.12 | 25.26 | 25.09 | 25.20 | +0.398% | 10,011 | -1.012% | |
| 2026-09-02 | 25.22 | 25.22 | 25.11 | 25.11 | -0.535% | 13,400 | -0.617% | |
| 2026-09-01 | 25.21 | 25.30 | 25.20 | 25.24 | +0.218% | 6,486 | -1.149% | |
| 2026-08-31 | 25.13 | 25.18 | 25.13 | 25.18 | -0.020% | 1,831 | -0.933% | |
| 2026-08-28 | 25.25 | 25.30 | 25.19 | 25.19 | +0.040% | 2,616 | -0.953% | |
| 2026-08-27 | 25.26 | 25.26 | 25.18 | 25.18 | 0.000% | 2,056 | -0.913% | |
| 2026-08-26 | 25.16 | 25.25 | 25.16 | 25.18 | -0.079% | 2,897 | -0.913% | |
| 2026-08-25 | 25.30 | 25.30 | 25.20 | 25.20 | +0.239% | 982 | -0.992% | |
| 2026-08-24 | 25.18 | 25.30 | 25.08 | 25.14 | -0.079% | 12,036 | -0.756% | |
| 2026-08-21 | 25.14 | 25.16 | 25.14 | 25.16 | +0.119% | 777 | -0.835% | |
| 2026-08-20 | 25.14 | 25.14 | 25.13 | 25.13 | -0.020% | 1,372 | -0.716% | |
| 2026-08-19 | 25.07 | 25.20 | 25.06 | 25.14 | -0.060% | 2,709 | -0.736% | |
| 2026-08-18 | 25.28 | 25.28 | 25.06 | 25.15 | -0.079% | 20,397 | -0.795% | |
| 2026-08-17 | 25.17 | 25.32 | 25.17 | 25.17 | 0.000% | 480 | -0.874% | |
| 2026-08-14 | 25.21 | 25.22 | 25.15 | 25.17 | -0.119% | 2,728 | -0.874% | |
| 2026-08-13 | 25.25 | 25.31 | 25.20 | 25.20 | +0.159% | 2,595 | -0.992% | |
| 2026-08-12 | 25.17 | 25.17 | 25.15 | 25.16 | +0.399% | 2,727 | -0.835% | |
| 2026-08-11 | 25.17 | 25.17 | 25.05 | 25.06 | -0.279% | 2,604 | -0.439% | |
| 2026-08-10 | 25.12 | 25.28 | 25.10 | 25.13 | -0.080% | 1,803 | -0.716% | |
| 2026-08-07 | 25.16 | 25.16 | 25.15 | 25.15 | -0.040% | 1,545 | -0.795% | |
| 2026-08-06 | 25.16 | 25.23 | 25.16 | 25.16 | +0.159% | 2,229 | -0.835% | |
| 2026-08-05 | 25.11 | 25.18 | 25.05 | 25.12 | +0.239% | 3,936 | -0.677% | |
| 2026-08-04 | 25.03 | 25.13 | 25.03 | 25.06 | -0.120% | 4,636 | -0.439% | |
| 2026-08-03 | 25.19 | 25.23 | 25.00 | 25.09 | -0.239% | 3,240 | -0.558% | |
| 2026-07-31 | 25.17 | 25.17 | 25.00 | 25.15 | +0.399% | 2,821 | -0.795% | |
| 2026-07-30 | 25.01 | 25.05 | 25.01 | 25.05 | -0.398% | 2,405 | -0.399% | |
| 2026-07-29 | 25.14 | 25.15 | 25.12 | 25.15 | +0.060% | 1,507 | -0.795% | |
| 2026-07-28 | 25.14 | 25.14 | 25.14 | 25.14 | +0.299% | 530 | -0.736% | |
| 2026-07-27 | 25.09 | 25.12 | 25.06 | 25.06 | -0.139% | 1,072 | -0.439% | |
| 2026-07-24 | 25.00 | 25.09 | 25.00 | 25.09 | +0.420% | 2,965 | -0.578% | |
| 2026-07-23 | 25.15 | 25.15 | 24.99 | 24.99 | -0.518% | 2,001 | -0.160% | |
| 2026-07-22 | 25.11 | 25.12 | 25.11 | 25.12 | +0.120% | 2,326 | -0.677% | |
| 2026-07-21 | 24.95 | 25.09 | 24.95 | 25.09 | +0.120% | 6,518 | -0.558% | |
| 2026-07-20 | 25.20 | 25.20 | 24.95 | 25.06 | -0.040% | 4,760 | -0.439% | |
| 2026-07-17 | 25.00 | 25.09 | 24.95 | 25.07 | -0.278% | 4,686 | -0.479% | |
| 2026-07-16 | 25.06 | 25.17 | 25.03 | 25.14 | +0.279% | 1,308 | -0.756% | |
| 2026-07-15 | 24.98 | 25.07 | 24.93 | 25.07 | +0.352% | 6,839 | -0.479% | |
| 2026-07-14 | 24.92 | 25.15 | 24.92 | 24.98 | -0.192% | 7,968 | -0.128% | |
| 2026-07-13 | 25.21 | 25.37 | 25.03 | 25.03 | -0.635% | 4,737 | -0.320% | |
| 2026-07-10 | 25.04 | 25.25 | 25.04 | 25.19 | +0.351% | 6,427 | -0.953% | |
| 2026-07-09 | 25.25 | 25.25 | 25.10 | 25.10 | +0.167% | 1,102 | -0.606% | |
| 2026-07-08 | 25.04 | 25.12 | 25.04 | 25.06 | -0.358% | 1,297 | -0.439% | |
| 2026-07-07 | 25.19 | 25.19 | 25.15 | 25.15 | -0.198% | 1,544 | -0.796% | |
| 2026-07-06 | 25.18 | 25.20 | 25.06 | 25.20 | +0.299% | 5,133 | -0.992% | |
| 2026-07-02 | 25.05 | 25.13 | 25.05 | 25.13 | +0.299% | 1,074 | -0.697% | |
| 2026-07-01 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 427 | -0.399% | |
| 2026-06-30 | 24.99 | 25.08 | 24.99 | 25.04 | +0.501% | 2,436 | -0.379% | |
| 2026-06-29 | 25.01 | 25.07 | 24.82 | 24.92 | -0.360% | 9,178 | +0.120% | |
| 2026-06-26 | 25.11 | 25.11 | 25.01 | 25.01 | -0.040% | 2,874 | -0.240% | |
| 2026-06-25 | 25.09 | 25.10 | 25.02 | 25.02 | -0.120% | 6,401 | -0.280% | |
| 2026-06-24 | 25.02 | 25.08 | 25.02 | 25.05 | +0.120% | 1,225 | -0.399% | |
| 2026-06-23 | 25.07 | 25.14 | 25.02 | 25.02 | -0.239% | 6,851 | -0.280% | |
| 2026-06-22 | 25.00 | 25.10 | 25.00 | 25.08 | +0.320% | 8,344 | -0.518% | |
| 2026-06-18 | 24.99 | 25.05 | 24.96 | 25.00 | 0.000% | 3,497 | -0.200% | |
| 2026-06-17 | 25.13 | 25.14 | 24.99 | 25.00 | -0.517% | 6,073 | -0.200% | |
| 2026-06-16 | 24.93 | 25.17 | 24.93 | 25.13 | +0.762% | 4,446 | -0.716% | |
| 2026-06-15 | 24.94 | 24.97 | 24.86 | 24.94 | -1.695% | 7,289 | +0.040% | Div $0.497 |
| 2026-06-12 | 25.28 | 25.37 | 25.26 | 25.37 | +0.178% | 4,752 | -1.655% | |
| 2026-06-11 | 25.25 | 25.39 | 25.25 | 25.32 | +0.297% | 2,229 | -1.481% | |
| 2026-06-10 | 25.40 | 25.40 | 25.24 | 25.25 | -0.355% | 2,132 | -1.188% | |
| 2026-06-09 | 25.30 | 25.38 | 25.27 | 25.34 | -0.054% | 12,986 | -1.539% | |
| 2026-06-08 | 25.38 | 25.38 | 25.35 | 25.35 | -0.222% | 1,342 | -1.592% | |
| 2026-06-05 | 25.48 | 25.50 | 25.41 | 25.41 | -0.548% | 2,355 | -1.810% | |
| 2026-06-04 | 25.43 | 25.55 | 25.42 | 25.55 | +0.353% | 5,459 | -2.348% | |
| 2026-06-03 | 25.52 | 25.52 | 25.46 | 25.46 | -0.157% | 1,854 | -2.003% | |
| 2026-06-02 | 25.35 | 25.50 | 25.35 | 25.50 | +0.592% | 8,782 | -2.157% | |
| 2026-06-01 | 25.40 | 25.40 | 25.29 | 25.35 | +0.158% | 11,338 | -1.578% | |
| 2026-05-29 | 25.22 | 25.31 | 25.22 | 25.31 | +0.357% | 6,177 | -1.422% | |
| 2026-05-28 | 25.26 | 25.34 | 25.21 | 25.22 | -0.198% | 67,354 | -1.071% | |
| 2026-05-27 | 25.30 | 25.38 | 25.23 | 25.27 | -0.079% | 22,934 | -1.266% | |
| 2026-05-26 | 25.34 | 25.40 | 25.22 | 25.29 | -0.335% | 47,773 | -1.344% | |
| 2026-05-22 | 25.20 | 25.37 | 25.20 | 25.37 | +0.296% | 2,518 | -1.674% | |
| 2026-05-21 | 25.24 | 25.40 | 25.22 | 25.30 | +0.238% | 10,234 | -1.383% | |
| 2026-05-20 | 25.30 | 25.38 | 25.21 | 25.24 | -0.237% | 8,599 | -1.149% | |
| 2026-05-19 | 25.30 | 25.30 | 25.30 | 25.30 | +0.469% | 2,050 | -1.383% | |
| 2026-05-18 | 25.25 | 25.39 | 25.18 | 25.18 | -0.858% | 561 | -0.921% | |
| 2026-05-15 | 25.33 | 25.40 | 25.33 | 25.40 | +0.306% | 3,377 | -1.772% | |
| 2026-05-14 | 25.22 | 25.32 | 25.22 | 25.32 | +0.685% | 2,011 | -1.471% | |
| 2026-05-13 | 25.39 | 25.39 | 25.15 | 25.15 | -0.632% | 1,836 | -0.795% | |
| 2026-05-12 | 25.31 | 25.31 | 25.31 | 25.31 | -0.315% | 1,679 | -1.422% | |
| 2026-05-11 | 25.41 | 25.57 | 25.33 | 25.39 | -0.334% | 6,279 | -1.733% | |
| 2026-05-08 | 25.40 | 25.48 | 25.40 | 25.48 | +0.177% | 719 | -2.061% | |
| 2026-05-07 | 25.53 | 25.55 | 25.40 | 25.43 | +0.158% | 5,120 | -1.888% | |
| 2026-05-06 | 25.39 | 25.39 | 25.39 | 25.39 | -0.039% | 468 | -1.733% | |
| 2026-05-05 | 25.36 | 25.55 | 25.36 | 25.40 | 0.000% | 7,137 | -1.772% | |
| 2026-05-04 | 25.21 | 25.40 | 25.21 | 25.40 | -0.196% | 1,521 | -1.772% | |
| 2026-05-01 | 25.38 | 25.47 | 25.37 | 25.45 | +0.593% | 7,811 | -1.965% | |
| 2026-04-30 | 25.25 | 25.39 | 25.22 | 25.30 | +0.797% | 7,058 | -1.383% | |
| 2026-04-29 | 24.96 | 25.11 | 24.96 | 25.10 | -0.653% | 6,716 | -0.598% | |
| 2026-04-27 | 25.15 | 25.28 | 25.05 | 25.27 | +0.657% | 4,521 | -1.247% | |
| 2026-04-24 | 25.14 | 25.14 | 25.08 | 25.10 | -0.198% | 3,022 | -0.598% | |
| 2026-04-23 | 24.99 | 25.15 | 24.91 | 25.15 | +0.640% | 16,630 | -0.795% | |
| 2026-04-22 | 24.94 | 24.99 | 24.86 | 24.99 | +0.160% | 13,426 | -0.160% | |
| 2026-04-21 | 24.85 | 25.00 | 24.85 | 24.95 | +0.402% | 8,711 | 0.000% | |
| 2026-04-20 | 24.90 | 24.90 | 24.85 | 24.85 | -0.361% | 12,798 | +0.402% | |
| 2026-04-17 | 24.85 | 24.95 | 24.85 | 24.94 | +0.402% | 1,984 | +0.040% | |
| 2026-04-16 | 24.80 | 24.93 | 24.80 | 24.84 | -0.221% | 5,283 | +0.442% | |
| 2026-04-15 | 24.95 | 25.00 | 24.85 | 24.89 | -0.061% | 4,946 | +0.221% | |
| 2026-04-14 | 25.00 | 25.00 | 24.91 | 24.91 | -0.360% | 7,514 | +0.160% | |
| 2026-04-13 | 24.99 | 25.00 | 24.91 | 25.00 | +0.008% | 3,497 | -0.200% | |
| 2026-04-10 | 24.97 | 25.00 | 24.89 | 25.00 | +0.233% | 5,553 | -0.192% | |
| 2026-04-09 | 24.87 | 24.94 | 24.85 | 24.94 | +0.161% | 9,869 | +0.040% | |
| 2026-04-08 | 24.80 | 24.90 | 24.75 | 24.90 | +0.810% | 3,083 | +0.201% | |
| 2026-04-07 | 24.70 | 24.75 | 24.70 | 24.70 | -0.423% | 2,407 | +1.012% | |
| 2026-04-06 | 24.65 | 24.80 | 24.65 | 24.80 | +0.222% | 5,774 | +0.585% | |
| 2026-04-02 | 24.79 | 24.87 | 24.67 | 24.75 | -0.041% | 5,617 | +0.808% | |
| 2026-04-01 | 24.88 | 24.90 | 24.76 | 24.76 | +0.528% | 8,965 | +0.767% | |
| 2026-03-31 | 24.63 | 24.79 | 24.60 | 24.63 | -0.162% | 25,343 | +1.299% | |
| 2026-03-30 | 24.75 | 24.77 | 24.63 | 24.67 | +0.081% | 5,636 | +1.135% | |
| 2026-03-27 | 24.77 | 24.77 | 24.65 | 24.65 | -0.565% | 3,720 | +1.217% | |
| 2026-03-26 | 24.93 | 24.94 | 24.68 | 24.79 | -0.442% | 6,892 | +0.645% | |
| 2026-03-25 | 24.91 | 24.92 | 24.65 | 24.90 | +0.484% | 8,656 | +0.201% | |
| 2026-03-24 | 24.75 | 24.80 | 24.62 | 24.78 | +0.121% | 8,196 | +0.686% | |
| 2026-03-23 | 24.68 | 24.76 | 24.62 | 24.75 | +0.284% | 9,091 | +0.808% | |
| 2026-03-20 | 24.64 | 24.75 | 24.64 | 24.68 | 0.000% | 10,553 | +1.094% | |
| 2026-03-19 | 24.63 | 24.75 | 24.63 | 24.68 | -0.283% | 6,318 | +1.094% | |
| 2026-03-18 | 24.80 | 24.80 | 24.69 | 24.75 | 0.000% | 8,294 | +0.808% | |
| 2026-03-17 | 24.79 | 24.85 | 24.65 | 24.75 | -0.442% | 36,091 | +0.808% | |
| 2026-03-16 | 24.84 | 24.95 | 24.67 | 24.86 | +0.282% | 18,781 | +0.362% | |
| 2026-03-13 | 24.70 | 24.91 | 24.57 | 24.79 | -1.038% | 14,234 | +0.645% | Div $0.497 |
| 2026-03-12 | 25.00 | 25.15 | 24.95 | 25.05 | -0.040% | 14,209 | -0.399% | |
| 2026-03-11 | 25.22 | 25.26 | 25.03 | 25.06 | -0.397% | 16,409 | -0.439% | |
| 2026-03-10 | 25.11 | 25.25 | 25.10 | 25.16 | +0.319% | 5,031 | -0.835% | |
| 2026-03-09 | 25.01 | 25.18 | 25.01 | 25.08 | 0.000% | 8,196 | -0.518% | |
| 2026-03-06 | 25.00 | 25.12 | 25.00 | 25.08 | +0.400% | 12,802 | -0.518% | |
| 2026-03-05 | 24.93 | 25.16 | 24.85 | 24.98 | -0.240% | 16,628 | -0.120% | |
| 2026-03-04 | 25.05 | 25.11 | 24.99 | 25.04 | -0.556% | 49,017 | -0.359% | |
| 2026-03-03 | 25.08 | 25.18 | 25.08 | 25.18 | +0.079% | 708 | -0.913% | |
| 2026-03-02 | 25.05 | 25.16 | 25.03 | 25.16 | +0.399% | 7,438 | -0.835% | |
| 2026-02-27 | 25.17 | 25.18 | 25.01 | 25.06 | -0.437% | 9,505 | -0.439% | |
| 2026-02-26 | 25.15 | 25.20 | 25.15 | 25.17 | +0.159% | 27,029 | -0.874% | |
| 2026-02-25 | 25.13 | 25.20 | 25.09 | 25.13 | -0.040% | 9,003 | -0.716% | |
| 2026-02-24 | 25.05 | 25.20 | 25.05 | 25.14 | +0.159% | 5,385 | -0.756% | |
| 2026-02-23 | 25.13 | 25.18 | 25.03 | 25.10 | -0.238% | 22,553 | -0.598% | |
| 2026-02-20 | 25.14 | 25.20 | 25.03 | 25.16 | +0.080% | 23,616 | -0.835% | |
| 2026-02-19 | 25.23 | 25.28 | 25.14 | 25.14 | -0.632% | 14,865 | -0.756% | |
| 2026-02-18 | 25.26 | 25.39 | 25.16 | 25.30 | +0.079% | 9,776 | -1.383% | |
| 2026-02-17 | 25.32 | 25.48 | 25.25 | 25.28 | -0.472% | 20,527 | -1.305% | |
| 2026-02-13 | 25.26 | 25.45 | 25.20 | 25.40 | +0.079% | 5,625 | -1.772% | |
| 2026-02-12 | 25.38 | 25.45 | 25.21 | 25.38 | +0.158% | 4,046 | -1.694% | |
| 2026-02-11 | 25.38 | 25.38 | 25.18 | 25.34 | +0.158% | 19,694 | -1.539% | |
| 2026-02-10 | 25.33 | 25.42 | 25.15 | 25.30 | +0.040% | 13,343 | -1.383% | |
| 2026-02-09 | 25.26 | 25.37 | 25.14 | 25.29 | +0.119% | 19,852 | -1.344% | |
| 2026-02-06 | 25.21 | 25.26 | 25.21 | 25.26 | +0.278% | 1,131 | -1.227% | |
| 2026-02-05 | 25.06 | 25.26 | 25.06 | 25.19 | -0.826% | 6,212 | -0.953% | |
| 2026-02-04 | 25.49 | 25.49 | 25.24 | 25.40 | -0.197% | 10,231 | -1.771% | |
| 2026-02-03 | 25.52 | 25.60 | 25.41 | 25.45 | -0.391% | 7,577 | -1.965% | |
| 2026-02-02 | 25.39 | 25.55 | 25.39 | 25.55 | +0.314% | 6,922 | -2.348% | |
| 2026-01-30 | 25.44 | 25.50 | 25.44 | 25.47 | +0.315% | 4,860 | -2.042% | |
| 2026-01-29 | 25.39 | 25.39 | 25.39 | 25.39 | -0.085% | 1,747 | -1.733% | |
| 2026-01-28 | 25.40 | 25.43 | 25.39 | 25.41 | +0.085% | 1,419 | -1.816% | |
| 2026-01-27 | 25.49 | 25.50 | 25.36 | 25.39 | -0.275% | 7,101 | -1.733% | |
| 2026-01-26 | 25.44 | 25.55 | 25.44 | 25.46 | +0.236% | 8,630 | -2.003% | |
| 2026-01-23 | 25.42 | 25.51 | 25.36 | 25.40 | 0.000% | 4,612 | -1.772% | |
| 2026-01-22 | 25.43 | 25.43 | 25.35 | 25.40 | +0.197% | 4,579 | -1.772% | |
| 2026-01-21 | 25.38 | 25.43 | 25.20 | 25.35 | -0.118% | 7,942 | -1.578% | |
| 2026-01-20 | 25.32 | 25.38 | 25.32 | 25.38 | +0.356% | 4,649 | -1.694% | |
| 2026-01-16 | 25.38 | 25.40 | 25.29 | 25.29 | -0.237% | 3,568 | -1.344% | |
| 2026-01-15 | 25.50 | 25.50 | 25.32 | 25.35 | +0.376% | 7,073 | -1.578% | |
| 2026-01-14 | 25.25 | 25.36 | 25.20 | 25.25 | +0.139% | 5,522 | -1.208% | |
| 2026-01-13 | 25.39 | 25.39 | 25.22 | 25.22 | -0.552% | 4,176 | -1.071% | |
| 2026-01-12 | 25.25 | 25.36 | 25.22 | 25.36 | +0.396% | 5,527 | -1.617% | |
| 2026-01-09 | 25.34 | 25.34 | 25.26 | 25.26 | -0.095% | 3,381 | -1.227% | |
| 2026-01-08 | 25.25 | 25.29 | 25.23 | 25.28 | +0.224% | 17,188 | -1.321% | |
| 2026-01-07 | 25.26 | 25.26 | 25.22 | 25.23 | -0.004% | 5,523 | -1.100% | |
| 2026-01-06 | 25.27 | 25.27 | 25.23 | 25.23 | -0.164% | 1,800 | -1.104% | |
| 2026-01-05 | 25.27 | 25.27 | 25.22 | 25.27 | +0.079% | 4,498 | -1.266% | |
| 2026-01-02 | 25.26 | 25.26 | 25.17 | 25.25 | -0.079% | 4,230 | -1.188% | |
| 2025-12-31 | 25.24 | 25.27 | 25.16 | 25.27 | +0.159% | 11,429 | -1.266% | |
| 2025-12-30 | 25.16 | 25.23 | 25.16 | 25.23 | +0.358% | 1,540 | -1.109% | |
| 2025-12-29 | 25.15 | 25.19 | 25.14 | 25.14 | -0.040% | 3,864 | -0.756% | |
| 2025-12-26 | 25.23 | 25.23 | 25.13 | 25.15 | -0.163% | 4,189 | -0.795% | |
| 2025-12-24 | 25.20 | 25.23 | 25.19 | 25.19 | -0.036% | 1,471 | -0.957% | |
| 2025-12-23 | 25.25 | 25.25 | 25.10 | 25.20 | +0.040% | 2,671 | -0.992% | |
| 2025-12-22 | 25.12 | 25.20 | 25.05 | 25.19 | +0.359% | 10,590 | -0.953% | |
| 2025-12-19 | 25.14 | 25.15 | 25.04 | 25.10 | +0.240% | 2,347 | -0.598% | |
| 2025-12-18 | 25.05 | 25.07 | 25.00 | 25.04 | -0.040% | 4,071 | -0.359% | |
| 2025-12-17 | 25.08 | 25.08 | 25.04 | 25.05 | -0.040% | 1,293 | -0.399% | |
| 2025-12-16 | 25.03 | 25.06 | 25.00 | 25.06 | +0.240% | 4,002 | -0.439% | |
| 2025-12-15 | 24.93 | 25.04 | 24.82 | 25.00 | -1.147% | 19,403 | -0.200% | Div $0.497 |
| 2025-12-12 | 25.29 | 25.32 | 25.23 | 25.29 | +0.040% | 15,986 | -1.344% | |
| 2025-12-11 | 25.33 | 25.37 | 25.28 | 25.28 | -0.079% | 7,537 | -1.305% | |
| 2025-12-10 | 25.30 | 25.37 | 25.28 | 25.30 | +0.119% | 5,407 | -1.383% | |
| 2025-12-09 | 25.32 | 25.44 | 25.26 | 25.27 | -0.184% | 4,872 | -1.266% | |
| 2025-12-08 | 25.43 | 25.43 | 25.25 | 25.32 | +0.045% | 2,757 | -1.448% | |
| 2025-12-05 | 25.31 | 25.39 | 25.30 | 25.30 | -0.020% | 3,049 | -1.403% | |
| 2025-12-04 | 25.32 | 25.32 | 25.22 | 25.31 | +0.198% | 1,817 | -1.422% | |
| 2025-12-03 | 25.30 | 25.43 | 25.26 | 25.26 | 0.000% | 2,436 | -1.227% | |
| 2025-12-02 | 25.30 | 25.34 | 25.21 | 25.26 | +0.238% | 9,114 | -1.227% | |
| 2025-12-01 | 25.19 | 25.28 | 25.19 | 25.20 | +0.239% | 10,100 | -0.992% | |
| 2025-11-28 | 25.14 | 25.14 | 25.14 | 25.14 | -0.198% | 2,041 | -0.756% | |
| 2025-11-26 | 25.15 | 25.19 | 25.14 | 25.19 | +0.279% | 3,153 | -0.953% | |
| 2025-11-25 | 25.29 | 25.34 | 25.10 | 25.12 | -0.436% | 32,776 | -0.677% | |
| 2025-11-24 | 25.25 | 25.30 | 25.23 | 25.23 | -0.079% | 8,741 | -1.110% | |
| 2025-11-21 | 25.29 | 25.30 | 25.25 | 25.25 | -0.079% | 27,185 | -1.188% | |
| 2025-11-20 | 25.25 | 25.31 | 25.25 | 25.27 | +0.397% | 10,282 | -1.266% | |
| 2025-11-19 | 25.21 | 25.21 | 25.17 | 25.17 | -0.467% | 2,118 | -0.874% | |
| 2025-11-18 | 25.29 | 25.29 | 25.25 | 25.29 | +0.270% | 883 | -1.337% | |
| 2025-11-17 | 25.24 | 25.29 | 25.20 | 25.22 | 0.000% | 22,649 | -1.071% | |
| 2025-11-14 | 25.22 | 25.24 | 25.18 | 25.22 | -0.000% | 22,693 | -1.071% | |
| 2025-11-13 | 25.26 | 25.26 | 25.20 | 25.22 | -0.276% | 37,262 | -1.071% | |
| 2025-11-12 | 25.22 | 25.29 | 25.20 | 25.29 | +0.354% | 5,545 | -1.344% | |
| 2025-11-11 | 25.21 | 25.29 | 25.20 | 25.20 | +0.004% | 3,593 | -0.996% | |
| 2025-11-10 | 25.13 | 25.20 | 25.09 | 25.20 | +0.277% | 2,546 | -0.992% | |
| 2025-11-07 | 25.13 | 25.13 | 25.07 | 25.13 | +0.241% | 1,564 | -0.718% | |
| 2025-11-06 | 25.08 | 25.08 | 25.06 | 25.07 | 0.000% | 1,416 | -0.479% | |
| 2025-11-05 | 25.22 | 25.29 | 25.01 | 25.07 | -0.318% | 63,134 | -0.479% | |
| 2025-11-04 | 25.04 | 25.24 | 25.04 | 25.15 | +0.159% | 2,816 | -0.795% | |
| 2025-11-03 | 25.15 | 25.25 | 25.08 | 25.11 | +0.120% | 4,383 | -0.637% | |
| 2025-10-31 | 25.06 | 25.20 | 25.04 | 25.08 | +0.481% | 3,777 | -0.518% | |
| 2025-10-30 | 25.10 | 25.22 | 24.96 | 24.96 | -0.160% | 19,530 | -0.040% | |
| 2025-10-29 | 25.12 | 25.30 | 24.99 | 25.00 | -0.794% | 15,248 | -0.200% | |
| 2025-10-28 | 25.08 | 25.20 | 25.08 | 25.20 | 0.000% | 1,731 | -0.992% | |
| 2025-10-27 | 25.23 | 25.25 | 25.19 | 25.20 | -0.395% | 2,992 | -0.992% | |
| 2025-10-24 | 25.10 | 25.33 | 25.01 | 25.30 | +0.837% | 4,641 | -1.383% | |
| 2025-10-23 | 25.20 | 25.20 | 24.96 | 25.09 | -0.604% | 8,018 | -0.558% | |
| 2025-10-22 | 25.25 | 25.25 | 25.24 | 25.24 | +0.149% | 669 | -1.159% | |
| 2025-10-21 | 25.17 | 25.21 | 25.17 | 25.20 | +0.020% | 9,286 | -1.012% | |
| 2025-10-20 | 25.25 | 25.29 | 25.20 | 25.20 | -0.043% | 3,162 | -0.992% | |
| 2025-10-17 | 25.15 | 25.21 | 25.15 | 25.21 | -0.046% | 2,600 | -1.034% | |
| 2025-10-16 | 25.30 | 25.30 | 25.20 | 25.22 | -0.061% | 22,796 | -1.080% | |
| 2025-10-15 | 25.14 | 25.30 | 25.14 | 25.24 | +0.749% | 2,597 | -1.140% | |
| 2025-10-14 | 25.11 | 25.19 | 25.05 | 25.05 | +0.361% | 2,593 | -0.399% | |
| 2025-10-13 | 24.93 | 25.10 | 24.93 | 24.96 | -0.080% | 3,126 | -0.040% | |
| 2025-10-10 | 25.30 | 25.31 | 24.89 | 24.98 | -1.206% | 7,142 | -0.120% | |
| 2025-10-09 | 25.14 | 25.29 | 25.14 | 25.29 | +0.377% | 2,292 | -1.325% | |
| 2025-10-08 | 25.20 | 25.22 | 25.16 | 25.19 | +0.278% | 1,834 | -0.953% | |
| 2025-10-07 | 25.12 | 25.12 | 25.12 | 25.12 | -0.198% | 374 | -0.677% | |
| 2025-10-06 | 25.25 | 25.27 | 25.17 | 25.17 | +0.004% | 1,376 | -0.874% | |
| 2025-10-03 | 25.30 | 25.31 | 25.17 | 25.17 | -0.419% | 4,417 | -0.870% | |
| 2025-10-02 | 25.12 | 25.33 | 25.10 | 25.27 | +0.697% | 8,957 | -1.286% | |
| 2025-10-01 | 25.07 | 25.14 | 25.07 | 25.10 | -0.199% | 1,950 | -0.598% | |
| 2025-09-30 | 25.21 | 25.21 | 25.15 | 25.15 | +0.199% | 1,444 | -0.795% | |
| 2025-09-29 | 25.09 | 25.10 | 25.00 | 25.10 | +0.040% | 5,710 | -0.598% | |
| 2025-09-26 | 25.06 | 25.10 | 25.00 | 25.09 | 0.000% | 3,503 | -0.558% | |
| 2025-09-25 | 25.06 | 25.09 | 25.06 | 25.09 | +0.120% | 1,359 | -0.558% | |
| 2025-09-24 | 25.08 | 25.08 | 25.02 | 25.06 | +0.040% | 1,015 | -0.439% | |
| 2025-09-23 | 25.06 | 25.06 | 25.00 | 25.05 | +0.040% | 2,806 | -0.399% | |
| 2025-09-22 | 25.07 | 25.07 | 25.03 | 25.04 | 0.000% | 2,523 | -0.359% | |
| 2025-09-19 | 24.95 | 25.10 | 24.85 | 25.04 | +0.562% | 9,253 | -0.359% | |
| 2025-09-18 | 25.01 | 25.01 | 24.90 | 24.90 | -0.080% | 9,649 | +0.201% | |
| 2025-09-17 | 24.98 | 25.02 | 24.85 | 24.92 | -0.120% | 2,989 | +0.120% | |
| 2025-09-16 | 25.01 | 25.06 | 24.95 | 24.95 | +0.322% | 11,557 | 0.000% | |
| 2025-09-15 | 24.89 | 25.15 | 24.86 | 24.87 | -1.700% | 15,985 | +0.322% | Div $0.497 |
| 2025-09-12 | 25.38 | 25.38 | 25.25 | 25.30 | -0.315% | 7,228 | -1.383% | |
| 2025-09-11 | 25.34 | 25.45 | 25.25 | 25.38 | +0.834% | 6,921 | -1.694% | |
| 2025-09-10 | 25.28 | 25.38 | 25.10 | 25.17 | -0.632% | 18,938 | -0.874% | |
| 2025-09-09 | 25.20 | 25.35 | 25.20 | 25.33 | +0.198% | 6,607 | -1.500% | |
| 2025-09-08 | 25.31 | 25.40 | 25.23 | 25.28 | +0.238% | 5,489 | -1.305% | |
| 2025-09-05 | 25.15 | 25.27 | 25.13 | 25.22 | +0.358% | 8,859 | -1.071% | |
| 2025-09-04 | 25.22 | 25.22 | 25.11 | 25.13 | -0.102% | 7,122 | -0.716% | |
| 2025-09-03 | 25.20 | 25.20 | 25.11 | 25.16 | +0.062% | 11,358 | -0.817% | |
| 2025-09-02 | 25.16 | 25.18 | 25.11 | 25.14 | +0.480% | 4,501 | -0.756% | |
| 2025-08-29 | 25.03 | 25.21 | 25.02 | 25.02 | -0.120% | 9,189 | -0.280% | |
| 2025-08-28 | 25.04 | 25.05 | 25.03 | 25.05 | +0.080% | 6,847 | -0.399% | |
| 2025-08-27 | 25.13 | 25.14 | 25.00 | 25.03 | -0.517% | 42,866 | -0.320% | |
| 2025-08-26 | 25.22 | 25.22 | 25.04 | 25.16 | +0.119% | 11,931 | -0.835% | |
| 2025-08-25 | 25.13 | 25.19 | 25.10 | 25.13 | 0.000% | 15,862 | -0.716% | |
| 2025-08-22 | 25.05 | 25.29 | 25.04 | 25.13 | +0.480% | 15,281 | -0.716% | |
| 2025-08-21 | 25.10 | 25.15 | 25.00 | 25.01 | -0.478% | 54,760 | -0.240% | |
| 2025-08-20 | 25.07 | 25.15 | 25.06 | 25.13 | +0.239% | 7,670 | -0.716% | |
| 2025-08-19 | 25.11 | 25.11 | 25.07 | 25.07 | -0.255% | 4,794 | -0.479% | |
| 2025-08-18 | 25.15 | 25.15 | 25.10 | 25.13 | -0.063% | 9,779 | -0.732% | |
| 2025-08-15 | 25.02 | 25.15 | 25.02 | 25.15 | +0.359% | 2,759 | -0.795% | |
| 2025-08-14 | 25.02 | 25.15 | 25.02 | 25.06 | +0.040% | 5,835 | -0.439% | |
| 2025-08-13 | 25.02 | 25.15 | 25.02 | 25.05 | +0.120% | 12,038 | -0.399% | |
| 2025-08-12 | 24.99 | 25.04 | 24.99 | 25.02 | +0.160% | 57,655 | -0.280% | |
| 2025-08-11 | 24.95 | 25.03 | 24.87 | 24.98 | +0.462% | 7,087 | -0.120% | |
| 2025-08-08 | 24.85 | 24.95 | 24.82 | 24.86 | +0.790% | 34,113 | +0.342% | |
| 2025-08-07 | 25.03 | 25.03 | 24.61 | 24.67 | -1.320% | 56,203 | +1.135% | |
| 2025-08-06 | 25.04 | 25.04 | 24.96 | 25.00 | +0.020% | 10,248 | -0.200% | |
| 2025-08-05 | 25.15 | 25.15 | 24.97 | 25.00 | -0.537% | 15,706 | -0.180% | |
| 2025-08-04 | 25.14 | 25.14 | 25.05 | 25.13 | +0.964% | 2,994 | -0.716% | |
| 2025-08-01 | 25.15 | 25.15 | 24.88 | 24.89 | -0.480% | 49,371 | +0.241% | |
| 2025-07-31 | 25.10 | 25.10 | 25.01 | 25.01 | -0.359% | 12,707 | -0.240% | |
| 2025-07-30 | 25.12 | 25.12 | 25.08 | 25.10 | +0.080% | 2,818 | -0.598% | |
| 2025-07-29 | 25.06 | 25.15 | 25.05 | 25.08 | +0.360% | 9,835 | -0.518% | |
| 2025-07-28 | 25.15 | 25.15 | 24.96 | 24.99 | -0.120% | 72,246 | -0.160% | |
| 2025-07-25 | 25.07 | 25.07 | 25.00 | 25.02 | -0.120% | 26,890 | -0.280% | |
| 2025-07-24 | 25.05 | 25.10 | 25.00 | 25.05 | +0.120% | 32,455 | -0.399% | |
| 2025-07-23 | 25.19 | 25.19 | 25.02 | 25.02 | -0.477% | 26,357 | -0.280% | |
| 2025-07-22 | 25.19 | 25.19 | 25.12 | 25.14 | +0.159% | 8,095 | -0.756% | |
| 2025-07-21 | 25.17 | 25.17 | 25.05 | 25.10 | -0.008% | 22,409 | -0.598% | |
| 2025-07-18 | 25.15 | 25.19 | 25.10 | 25.10 | +0.152% | 4,891 | -0.606% | |
| 2025-07-17 | 25.15 | 25.15 | 25.03 | 25.06 | -0.302% | 13,147 | -0.455% | |
| 2025-07-16 | 25.08 | 25.15 | 24.97 | 25.14 | +0.294% | 32,986 | -0.756% | |
| 2025-07-15 | 25.15 | 25.15 | 24.95 | 25.07 | -0.214% | 59,776 | -0.464% | |
| 2025-07-14 | 25.05 | 25.19 | 25.03 | 25.12 | +0.518% | 43,341 | -0.677% | |
| 2025-07-11 | 25.02 | 25.04 | 24.99 | 24.99 | +0.002% | 9,954 | -0.162% | |
| 2025-07-10 | 24.88 | 25.00 | 24.88 | 24.99 | +0.361% | 7,931 | -0.160% | |
| 2025-07-09 | 24.90 | 24.90 | 24.80 | 24.90 | +0.565% | 18,570 | +0.201% | |
| 2025-07-08 | 24.93 | 25.05 | 24.75 | 24.76 | -0.881% | 34,989 | +0.767% | |
| 2025-07-07 | 24.88 | 25.05 | 24.88 | 24.98 | +0.402% | 15,438 | -0.120% | |
| 2025-07-03 | 24.81 | 24.88 | 24.81 | 24.88 | +0.359% | 6,071 | +0.281% | |
| 2025-07-02 | 24.76 | 24.94 | 24.76 | 24.79 | -0.237% | 10,488 | +0.641% | |
| 2025-07-01 | 24.85 | 24.86 | 24.70 | 24.85 | +0.587% | 18,436 | +0.402% | |
| 2025-06-30 | 24.97 | 24.97 | 24.62 | 24.70 | -0.703% | 136,975 | +0.992% | |
| 2025-06-27 | 24.91 | 24.94 | 24.80 | 24.88 | -0.078% | 21,522 | +0.281% | |
| 2025-06-26 | 24.86 | 24.93 | 24.83 | 24.90 | +0.400% | 36,916 | +0.204% | |
| 2025-06-25 | 24.70 | 24.84 | 24.68 | 24.80 | +0.670% | 80,054 | +0.605% | |
| 2025-06-24 | 24.56 | 24.70 | 24.52 | 24.64 | +0.438% | 91,431 | +1.279% | |
| 2025-06-23 | 24.53 | 24.56 | 24.50 | 24.53 | +0.276% | 11,411 | +1.722% | |
| 2025-06-20 | 24.57 | 24.57 | 24.45 | 24.46 | -0.285% | 37,918 | +2.003% | |
| 2025-06-18 | 24.39 | 24.54 | 24.35 | 24.53 | +0.698% | 132,690 | +1.712% | |
| 2025-06-17 | 24.36 | 24.52 | 24.30 | 24.36 | -0.123% | 76,578 | +2.422% | |
| 2025-06-16 | 24.44 | 24.47 | 24.30 | 24.39 | -0.082% | 128,006 | +2.296% | |
| 2025-06-13 | 24.48 | 24.48 | 24.30 | 24.41 | -2.399% | 10,237 | +2.212% | Div $0.679 |
| 2025-06-12 | 25.01 | 25.01 | 24.95 | 25.01 | 0.000% | 22,075 | -0.240% | |
| 2025-06-11 | 25.01 | 25.01 | 24.95 | 25.01 | +0.220% | 8,649 | -0.240% | |
| 2025-06-10 | 24.96 | 24.97 | 24.92 | 24.95 | +0.060% | 11,170 | -0.020% | |
| 2025-06-09 | 24.91 | 24.96 | 24.79 | 24.94 | +0.504% | 5,471 | +0.040% | |
| 2025-06-06 | 24.90 | 24.90 | 24.82 | 24.82 | -0.341% | 8,346 | +0.544% | |
| 2025-06-05 | 24.95 | 24.95 | 24.90 | 24.90 | 0.000% | 3,483 | +0.201% | |
| 2025-06-04 | 24.83 | 24.97 | 24.83 | 24.90 | +0.040% | 4,644 | +0.201% | |
| 2025-06-03 | 24.84 | 24.90 | 24.79 | 24.89 | +0.566% | 15,371 | +0.241% | |
| 2025-06-02 | 24.75 | 24.84 | 24.75 | 24.75 | +0.202% | 8,323 | +0.808% | |
| 2025-05-30 | 24.61 | 24.81 | 24.61 | 24.70 | +0.407% | 3,397 | +1.012% | |
| 2025-05-29 | 24.70 | 24.83 | 24.60 | 24.60 | -0.203% | 6,103 | +1.423% | |
| 2025-05-28 | 24.72 | 24.85 | 24.60 | 24.65 | -0.202% | 5,369 | +1.217% | |
| 2025-05-27 | 24.76 | 24.77 | 24.62 | 24.70 | +0.041% | 11,369 | +1.012% | |
| 2025-05-23 | 24.68 | 24.79 | 24.56 | 24.69 | +0.407% | 15,141 | +1.053% | |
| 2025-05-22 | 24.55 | 24.63 | 24.55 | 24.59 | +0.011% | 5,583 | +1.464% | |
| 2025-05-21 | 24.55 | 24.60 | 24.50 | 24.59 | -0.052% | 18,487 | +1.475% | |
| 2025-05-20 | 24.63 | 24.65 | 24.55 | 24.60 | +0.122% | 5,094 | +1.423% | |
| 2025-05-19 | 24.50 | 24.57 | 24.45 | 24.57 | +0.450% | 22,717 | +1.547% | |
| 2025-05-16 | 24.41 | 24.55 | 24.41 | 24.46 | +0.246% | 4,390 | +2.003% | |
| 2025-05-15 | 24.53 | 24.53 | 24.39 | 24.40 | -0.408% | 16,950 | +2.254% | |
| 2025-05-14 | 24.50 | 24.53 | 24.45 | 24.50 | +0.061% | 25,247 | +1.837% | |
| 2025-05-13 | 24.58 | 24.65 | 24.44 | 24.48 | 0.000% | 30,575 | +1.899% | |
| 2025-05-12 | 24.57 | 24.61 | 24.44 | 24.48 | -0.306% | 29,932 | +1.899% | |
| 2025-05-09 | 24.59 | 24.61 | 24.48 | 24.56 | +0.245% | 105,410 | +1.588% | |
| 2025-05-08 | 24.63 | 24.65 | 24.43 | 24.50 | -0.122% | 43,676 | +1.837% | |
| 2025-05-07 | 24.58 | 24.58 | 24.51 | 24.53 | +0.030% | 3,107 | +1.713% | |
| 2025-05-06 | 24.60 | 24.60 | 24.50 | 24.52 | -0.214% | 1,542 | +1.743% | |
| 2025-05-05 | 24.60 | 24.60 | 24.57 | 24.57 | +0.102% | 8,350 | +1.526% | |
| 2025-05-02 | 24.61 | 24.65 | 24.55 | 24.55 | 0.000% | 5,806 | +1.629% | |
| 2025-05-01 | 24.63 | 24.63 | 24.55 | 24.55 | 0.000% | 1,047 | +1.629% | |
| 2025-04-30 | 24.56 | 24.67 | 24.50 | 24.55 | +0.082% | 5,408 | +1.629% | |
| 2025-04-29 | 24.48 | 24.57 | 24.45 | 24.53 | +0.374% | 9,855 | +1.712% | |
| 2025-04-28 | 24.43 | 24.49 | 24.39 | 24.44 | -0.169% | 4,429 | +2.092% | |
| 2025-04-25 | 24.47 | 24.48 | 24.30 | 24.48 | +0.431% | 2,464 | +1.920% | |
| 2025-04-24 | 24.34 | 24.40 | 24.32 | 24.38 | +0.350% | 2,799 | +2.359% | |
| 2025-04-23 | 24.19 | 24.29 | 24.10 | 24.29 | +0.330% | 2,649 | +2.717% | |
| 2025-04-22 | 24.35 | 24.40 | 24.21 | 24.21 | +0.456% | 3,100 | +3.057% | |
| 2025-04-21 | 24.46 | 24.46 | 24.10 | 24.10 | -1.488% | 6,995 | +3.527% | |
| 2025-04-17 | 24.16 | 24.46 | 24.15 | 24.46 | +1.384% | 16,831 | +1.987% | |
| 2025-04-16 | 24.20 | 24.20 | 24.13 | 24.13 | -0.260% | 8,937 | +3.398% | |
| 2025-04-15 | 24.15 | 24.20 | 24.15 | 24.19 | +0.178% | 7,568 | +3.129% | |
| 2025-04-14 | 24.15 | 24.17 | 24.11 | 24.15 | 0.000% | 11,295 | +3.313% |