OXLCI
Oxford Lane Capital Corp. 8.75% Notes due 2030
stockNASDAQ
Market OpenOct 2, 2026 3:59:54 PM EDT
25.24USD0.000%(+25.24)8,024
OXLCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.29 | 25.33 | 25.20 | 25.33 | +0.178% | 8,751 | 0.000% | |
| 2026-10-01 | 25.35 | 25.35 | 25.29 | 25.29 | +0.059% | 2,833 | +0.178% | |
| 2026-09-30 | 25.22 | 25.34 | 25.22 | 25.27 | +0.040% | 12,120 | +0.237% | |
| 2026-09-29 | 25.27 | 25.30 | 25.26 | 25.26 | +0.039% | 4,032 | +0.277% | |
| 2026-09-28 | 25.23 | 25.30 | 25.22 | 25.25 | -0.079% | 4,469 | +0.316% | |
| 2026-09-25 | 25.25 | 25.35 | 25.20 | 25.27 | +0.040% | 5,101 | +0.237% | |
| 2026-09-24 | 25.35 | 25.35 | 25.24 | 25.26 | -0.355% | 3,754 | +0.277% | |
| 2026-09-23 | 25.40 | 25.40 | 25.35 | 25.35 | +0.158% | 3,149 | -0.079% | |
| 2026-09-22 | 25.35 | 25.41 | 25.31 | 25.31 | -0.158% | 5,032 | +0.079% | |
| 2026-09-21 | 25.26 | 25.40 | 25.26 | 25.35 | +0.277% | 5,728 | -0.079% | |
| 2026-09-18 | 25.34 | 25.36 | 25.28 | 25.28 | 0.000% | 4,528 | +0.197% | |
| 2026-09-17 | 25.28 | 25.35 | 25.21 | 25.28 | -0.138% | 4,537 | +0.197% | |
| 2026-09-16 | 25.30 | 25.45 | 25.21 | 25.32 | -0.138% | 11,229 | +0.059% | |
| 2026-09-15 | 25.43 | 25.48 | 25.29 | 25.35 | -1.782% | 15,425 | -0.079% | Div $0.547 |
| 2026-09-14 | 25.80 | 25.81 | 25.75 | 25.81 | +0.194% | 8,622 | -1.860% | |
| 2026-09-11 | 25.78 | 25.80 | 25.76 | 25.76 | +0.039% | 3,059 | -1.670% | |
| 2026-09-10 | 25.75 | 25.80 | 25.75 | 25.75 | 0.000% | 11,089 | -1.631% | |
| 2026-09-09 | 25.75 | 25.82 | 25.75 | 25.75 | -0.194% | 12,791 | -1.631% | |
| 2026-09-08 | 25.77 | 25.85 | 25.75 | 25.80 | +0.194% | 14,296 | -1.822% | |
| 2026-09-04 | 25.82 | 25.82 | 25.75 | 25.75 | -0.136% | 4,887 | -1.631% | |
| 2026-09-03 | 25.82 | 25.82 | 25.79 | 25.79 | -0.213% | 7,940 | -1.765% | |
| 2026-09-02 | 25.79 | 25.84 | 25.79 | 25.84 | +0.000% | 2,881 | -1.974% | |
| 2026-09-01 | 25.80 | 25.84 | 25.80 | 25.84 | +0.193% | 3,567 | -1.974% | |
| 2026-08-31 | 25.82 | 25.85 | 25.77 | 25.79 | +0.155% | 10,934 | -1.784% | |
| 2026-08-28 | 25.80 | 25.80 | 25.70 | 25.75 | -0.039% | 6,477 | -1.631% | |
| 2026-08-27 | 25.75 | 25.77 | 25.71 | 25.76 | -0.444% | 3,250 | -1.670% | |
| 2026-08-26 | 25.60 | 25.88 | 25.60 | 25.88 | +0.485% | 6,985 | -2.107% | |
| 2026-08-25 | 25.70 | 25.78 | 25.63 | 25.75 | +0.001% | 5,148 | -1.632% | |
| 2026-08-24 | 25.74 | 25.75 | 25.74 | 25.75 | +0.155% | 1,898 | -1.631% | |
| 2026-08-21 | 25.70 | 25.71 | 25.70 | 25.71 | +0.039% | 1,096 | -1.478% | |
| 2026-08-20 | 25.80 | 25.80 | 25.70 | 25.70 | -0.194% | 2,116 | -1.440% | |
| 2026-08-19 | 25.75 | 25.75 | 25.75 | 25.75 | +0.272% | 612 | -1.631% | |
| 2026-08-18 | 25.63 | 25.75 | 25.62 | 25.68 | +0.273% | 5,002 | -1.363% | |
| 2026-08-17 | 25.68 | 25.75 | 25.61 | 25.61 | -0.428% | 1,376 | -1.094% | |
| 2026-08-14 | 25.73 | 25.75 | 25.72 | 25.72 | -0.156% | 2,367 | -1.517% | |
| 2026-08-13 | 25.75 | 25.77 | 25.73 | 25.76 | +0.289% | 4,504 | -1.671% | |
| 2026-08-12 | 25.69 | 25.69 | 25.68 | 25.69 | +0.141% | 1,817 | -1.387% | |
| 2026-08-11 | 25.65 | 25.65 | 25.63 | 25.65 | -0.148% | 650 | -1.248% | |
| 2026-08-10 | 25.69 | 25.69 | 25.69 | 25.69 | +0.078% | 629 | -1.394% | |
| 2026-08-07 | 25.60 | 25.69 | 25.60 | 25.67 | -0.047% | 1,427 | -1.317% | |
| 2026-08-06 | 25.62 | 25.68 | 25.62 | 25.68 | +0.273% | 1,780 | -1.363% | |
| 2026-08-05 | 25.60 | 25.61 | 25.60 | 25.61 | -0.234% | 1,502 | -1.094% | |
| 2026-08-04 | 25.67 | 25.69 | 25.67 | 25.67 | +0.176% | 8,812 | -1.325% | |
| 2026-08-03 | 25.61 | 25.68 | 25.60 | 25.63 | +0.020% | 7,593 | -1.152% | |
| 2026-07-31 | 25.64 | 25.64 | 25.60 | 25.62 | +0.039% | 2,016 | -1.132% | |
| 2026-07-30 | 25.63 | 25.63 | 25.60 | 25.61 | +0.039% | 1,246 | -1.094% | |
| 2026-07-29 | 25.60 | 25.67 | 25.60 | 25.60 | +0.392% | 18,746 | -1.055% | |
| 2026-07-28 | 25.65 | 25.65 | 25.49 | 25.50 | -0.352% | 3,514 | -0.667% | |
| 2026-07-27 | 25.56 | 25.59 | 25.48 | 25.59 | +0.432% | 2,593 | -1.016% | |
| 2026-07-24 | 25.41 | 25.53 | 25.41 | 25.48 | +0.275% | 1,084 | -0.589% | |
| 2026-07-23 | 25.48 | 25.50 | 25.40 | 25.41 | -0.606% | 25,756 | -0.315% | |
| 2026-07-22 | 25.65 | 25.65 | 25.55 | 25.57 | -0.215% | 1,441 | -0.920% | |
| 2026-07-21 | 25.60 | 25.62 | 25.60 | 25.62 | -0.117% | 2,251 | -1.132% | |
| 2026-07-20 | 25.55 | 25.65 | 25.55 | 25.65 | +0.490% | 5,189 | -1.248% | |
| 2026-07-17 | 25.56 | 25.56 | 25.52 | 25.52 | 0.000% | 394 | -0.764% | |
| 2026-07-16 | 25.46 | 25.52 | 25.46 | 25.52 | +0.177% | 1,078 | -0.764% | |
| 2026-07-15 | 25.50 | 25.54 | 25.48 | 25.48 | 0.000% | 1,755 | -0.589% | |
| 2026-07-14 | 25.46 | 25.59 | 25.46 | 25.48 | -0.200% | 2,015 | -0.589% | |
| 2026-07-13 | 25.46 | 25.58 | 25.46 | 25.53 | -0.270% | 1,293 | -0.788% | |
| 2026-07-10 | 25.60 | 25.60 | 25.60 | 25.60 | +0.629% | 425 | -1.055% | |
| 2026-07-09 | 25.47 | 25.47 | 25.44 | 25.44 | -0.411% | 1,270 | -0.433% | |
| 2026-07-08 | 25.64 | 25.64 | 25.55 | 25.55 | -0.020% | 547 | -0.842% | |
| 2026-07-07 | 25.53 | 25.70 | 25.53 | 25.55 | +0.433% | 2,539 | -0.862% | |
| 2026-07-06 | 25.43 | 25.66 | 25.43 | 25.44 | -0.625% | 2,365 | -0.433% | |
| 2026-07-02 | 25.55 | 25.63 | 25.51 | 25.60 | +0.109% | 4,154 | -1.055% | |
| 2026-07-01 | 25.46 | 25.57 | 25.42 | 25.57 | +0.440% | 5,883 | -0.947% | |
| 2026-06-30 | 25.44 | 25.46 | 25.43 | 25.46 | +0.157% | 2,691 | -0.511% | |
| 2026-06-29 | 25.49 | 25.49 | 25.41 | 25.42 | 0.000% | 5,828 | -0.354% | |
| 2026-06-26 | 25.49 | 25.49 | 25.39 | 25.42 | -0.157% | 1,714 | -0.354% | |
| 2026-06-25 | 25.49 | 25.49 | 25.44 | 25.46 | -0.078% | 725 | -0.511% | |
| 2026-06-24 | 25.49 | 25.49 | 25.40 | 25.48 | +0.079% | 2,459 | -0.589% | |
| 2026-06-23 | 25.48 | 25.51 | 25.45 | 25.46 | -0.078% | 3,819 | -0.511% | |
| 2026-06-22 | 25.38 | 25.48 | 25.38 | 25.48 | +0.315% | 7,392 | -0.589% | |
| 2026-06-18 | 25.43 | 25.49 | 25.37 | 25.40 | -0.294% | 3,117 | -0.276% | |
| 2026-06-17 | 25.49 | 25.50 | 25.45 | 25.48 | +0.414% | 4,800 | -0.570% | |
| 2026-06-16 | 25.39 | 25.42 | 25.36 | 25.37 | 0.000% | 4,134 | -0.158% | |
| 2026-06-15 | 25.44 | 25.48 | 25.34 | 25.37 | -1.895% | 27,143 | -0.158% | Div $0.547 |
| 2026-06-12 | 25.71 | 25.92 | 25.71 | 25.86 | -0.231% | 4,440 | -2.050% | |
| 2026-06-11 | 25.80 | 25.92 | 25.80 | 25.92 | +0.446% | 1,137 | -2.277% | |
| 2026-06-10 | 25.71 | 25.88 | 25.71 | 25.80 | +0.019% | 3,488 | -1.841% | |
| 2026-06-09 | 25.80 | 25.81 | 25.73 | 25.80 | +0.194% | 31,455 | -1.822% | |
| 2026-06-08 | 25.80 | 25.80 | 25.70 | 25.75 | -0.656% | 2,992 | -1.631% | |
| 2026-06-05 | 25.75 | 25.92 | 25.75 | 25.92 | -0.038% | 4,396 | -2.277% | |
| 2026-06-04 | 25.75 | 25.93 | 25.75 | 25.93 | +0.309% | 3,476 | -2.314% | |
| 2026-06-03 | 25.75 | 25.85 | 25.75 | 25.85 | +0.388% | 5,367 | -2.012% | |
| 2026-06-01 | 25.70 | 25.88 | 25.70 | 25.75 | +0.175% | 7,179 | -1.631% | |
| 2026-05-29 | 25.78 | 25.79 | 25.70 | 25.70 | -0.368% | 8,518 | -1.459% | |
| 2026-05-28 | 25.77 | 25.80 | 25.70 | 25.80 | -0.151% | 1,683 | -1.822% | |
| 2026-05-27 | 25.80 | 25.84 | 25.80 | 25.84 | +0.073% | 491 | -1.970% | |
| 2026-05-26 | 25.75 | 25.84 | 25.73 | 25.82 | +0.186% | 8,474 | -1.898% | |
| 2026-05-22 | 25.70 | 25.79 | 25.70 | 25.77 | +0.124% | 3,668 | -1.715% | |
| 2026-05-21 | 25.82 | 25.87 | 25.70 | 25.74 | -0.155% | 12,117 | -1.593% | |
| 2026-05-20 | 25.72 | 25.86 | 25.70 | 25.78 | -0.348% | 7,724 | -1.746% | |
| 2026-05-19 | 25.66 | 25.87 | 25.65 | 25.87 | +0.857% | 4,782 | -2.088% | |
| 2026-05-18 | 25.75 | 25.75 | 25.65 | 25.65 | -0.388% | 10,150 | -1.248% | |
| 2026-05-15 | 25.75 | 25.75 | 25.62 | 25.75 | +0.272% | 3,908 | -1.631% | |
| 2026-05-14 | 25.63 | 25.70 | 25.63 | 25.68 | -0.271% | 1,279 | -1.364% | |
| 2026-05-13 | 25.74 | 25.75 | 25.74 | 25.75 | +0.429% | 1,620 | -1.631% | |
| 2026-05-12 | 25.64 | 25.64 | 25.64 | 25.64 | -0.427% | 347 | -1.209% | |
| 2026-05-11 | 25.87 | 25.88 | 25.60 | 25.75 | +0.625% | 5,130 | -1.631% | |
| 2026-05-07 | 25.85 | 25.85 | 25.59 | 25.59 | -0.621% | 3,781 | -1.017% | |
| 2026-05-06 | 25.75 | 25.86 | 25.75 | 25.75 | +0.156% | 2,605 | -1.631% | |
| 2026-05-05 | 25.72 | 25.72 | 25.70 | 25.71 | +0.097% | 587 | -1.478% | |
| 2026-05-04 | 25.53 | 25.78 | 25.53 | 25.68 | -0.252% | 5,260 | -1.383% | |
| 2026-05-01 | 25.77 | 25.77 | 25.75 | 25.75 | 0.000% | 2,420 | -1.631% | |
| 2026-04-30 | 25.74 | 25.75 | 25.74 | 25.75 | +0.273% | 490 | -1.631% | |
| 2026-04-29 | 25.68 | 25.68 | 25.59 | 25.68 | +0.312% | 670 | -1.363% | |
| 2026-04-28 | 25.58 | 25.70 | 25.58 | 25.60 | -0.659% | 5,973 | -1.055% | |
| 2026-04-27 | 25.77 | 25.77 | 25.77 | 25.77 | +0.252% | 708 | -1.707% | |
| 2026-04-24 | 25.68 | 25.76 | 25.65 | 25.70 | +0.176% | 5,609 | -1.459% | |
| 2026-04-23 | 25.52 | 25.66 | 25.52 | 25.66 | +0.352% | 5,668 | -1.286% | |
| 2026-04-22 | 25.55 | 25.58 | 25.55 | 25.57 | +0.039% | 1,266 | -0.939% | |
| 2026-04-21 | 25.55 | 25.56 | 25.55 | 25.56 | -0.039% | 1,507 | -0.900% | |
| 2026-04-20 | 25.52 | 25.58 | 25.52 | 25.57 | +0.392% | 4,179 | -0.939% | |
| 2026-04-17 | 25.42 | 25.57 | 25.40 | 25.47 | +0.039% | 6,914 | -0.550% | |
| 2026-04-16 | 25.46 | 25.46 | 25.43 | 25.46 | +0.000% | 1,813 | -0.511% | |
| 2026-04-15 | 25.45 | 25.46 | 25.40 | 25.46 | -0.000% | 1,609 | -0.511% | |
| 2026-04-14 | 25.40 | 25.46 | 25.36 | 25.46 | +0.236% | 8,339 | -0.511% | |
| 2026-04-13 | 25.39 | 25.40 | 25.38 | 25.40 | +0.039% | 2,825 | -0.276% | |
| 2026-04-10 | 25.34 | 25.46 | 25.34 | 25.39 | +0.047% | 1,745 | -0.237% | |
| 2026-04-09 | 25.39 | 25.40 | 25.31 | 25.38 | -0.007% | 2,278 | -0.190% | |
| 2026-04-08 | 25.34 | 25.38 | 25.30 | 25.38 | +0.197% | 4,395 | -0.197% | |
| 2026-04-07 | 25.30 | 25.33 | 25.30 | 25.33 | +0.039% | 2,394 | -0.000% | |
| 2026-04-06 | 25.31 | 25.33 | 25.27 | 25.32 | -0.079% | 4,126 | +0.039% | |
| 2026-04-02 | 25.32 | 25.35 | 25.26 | 25.34 | +0.241% | 25,231 | -0.040% | |
| 2026-04-01 | 25.23 | 25.30 | 25.23 | 25.28 | +0.234% | 15,725 | +0.201% | |
| 2026-03-31 | 25.22 | 25.34 | 25.22 | 25.22 | 0.000% | 9,285 | +0.436% | |
| 2026-03-30 | 25.29 | 25.34 | 25.22 | 25.22 | -0.513% | 3,586 | +0.436% | |
| 2026-03-27 | 25.35 | 25.35 | 25.35 | 25.35 | +0.381% | 1,032 | -0.079% | |
| 2026-03-26 | 25.29 | 25.34 | 25.22 | 25.25 | +0.054% | 1,994 | +0.302% | |
| 2026-03-25 | 25.32 | 25.32 | 25.22 | 25.24 | +0.155% | 4,930 | +0.356% | |
| 2026-03-24 | 25.10 | 25.20 | 25.10 | 25.20 | +0.203% | 2,109 | +0.511% | |
| 2026-03-23 | 25.20 | 25.24 | 25.14 | 25.15 | -0.198% | 5,663 | +0.715% | |
| 2026-03-20 | 25.23 | 25.28 | 25.15 | 25.20 | -0.158% | 3,678 | +0.515% | |
| 2026-03-19 | 25.20 | 25.24 | 25.20 | 25.24 | +0.059% | 3,725 | +0.357% | |
| 2026-03-18 | 25.29 | 25.30 | 25.15 | 25.23 | -0.296% | 10,023 | +0.416% | |
| 2026-03-17 | 25.30 | 25.30 | 25.20 | 25.30 | +0.397% | 4,917 | +0.118% | |
| 2026-03-16 | 25.25 | 25.33 | 25.15 | 25.20 | -0.238% | 22,667 | +0.515% | |
| 2026-03-13 | 25.31 | 25.34 | 25.22 | 25.26 | -1.636% | 8,826 | +0.277% | Div $0.547 |
| 2026-03-12 | 25.73 | 25.87 | 25.68 | 25.68 | -0.272% | 5,911 | -1.363% | |
| 2026-03-11 | 25.83 | 25.83 | 25.75 | 25.75 | -0.078% | 4,990 | -1.631% | |
| 2026-03-10 | 25.66 | 25.81 | 25.66 | 25.77 | +0.311% | 5,713 | -1.708% | |
| 2026-03-09 | 25.66 | 25.75 | 25.66 | 25.69 | +0.067% | 2,509 | -1.402% | |
| 2026-03-06 | 25.70 | 25.73 | 25.67 | 25.67 | -0.067% | 1,826 | -1.336% | |
| 2026-03-05 | 25.68 | 25.69 | 25.37 | 25.69 | +0.078% | 9,380 | -1.402% | |
| 2026-03-04 | 25.70 | 25.77 | 25.66 | 25.67 | -0.078% | 15,197 | -1.325% | |
| 2026-03-03 | 25.83 | 25.89 | 25.69 | 25.69 | -0.303% | 3,394 | -1.402% | |
| 2026-03-02 | 25.67 | 25.80 | 25.67 | 25.77 | +0.304% | 6,692 | -1.701% | |
| 2026-02-27 | 25.75 | 25.79 | 25.68 | 25.69 | -0.078% | 8,601 | -1.402% | |
| 2026-02-26 | 25.78 | 25.78 | 25.70 | 25.71 | -0.000% | 7,775 | -1.478% | |
| 2026-02-25 | 25.77 | 25.77 | 25.71 | 25.71 | -0.208% | 1,556 | -1.479% | |
| 2026-02-24 | 25.72 | 25.77 | 25.71 | 25.76 | -0.063% | 5,694 | -1.684% | |
| 2026-02-23 | 25.78 | 25.83 | 25.73 | 25.78 | 0.000% | 10,711 | -1.746% | |
| 2026-02-20 | 25.67 | 25.78 | 25.66 | 25.78 | +0.194% | 6,029 | -1.746% | |
| 2026-02-19 | 25.73 | 25.82 | 25.70 | 25.73 | 0.000% | 12,710 | -1.555% | |
| 2026-02-18 | 25.74 | 25.82 | 25.73 | 25.73 | -0.039% | 14,049 | -1.555% | |
| 2026-02-17 | 25.81 | 25.82 | 25.74 | 25.74 | -0.368% | 20,238 | -1.593% | |
| 2026-02-13 | 25.82 | 25.84 | 25.80 | 25.84 | +0.058% | 4,860 | -1.955% | |
| 2026-02-12 | 25.80 | 25.84 | 25.80 | 25.82 | +0.039% | 2,240 | -1.898% | |
| 2026-02-11 | 25.86 | 25.86 | 25.77 | 25.81 | +0.064% | 8,205 | -1.860% | |
| 2026-02-10 | 25.88 | 25.89 | 25.76 | 25.79 | -0.257% | 13,078 | -1.797% | |
| 2026-02-09 | 25.82 | 25.87 | 25.81 | 25.86 | +0.623% | 51,784 | -2.050% | |
| 2026-02-06 | 25.65 | 25.70 | 25.64 | 25.70 | +0.313% | 3,066 | -1.440% | |
| 2026-02-05 | 25.58 | 25.65 | 25.53 | 25.62 | -0.117% | 9,958 | -1.132% | |
| 2026-02-04 | 25.60 | 25.65 | 25.51 | 25.65 | -0.311% | 44,830 | -1.248% | |
| 2026-02-03 | 25.77 | 25.77 | 25.55 | 25.73 | -0.078% | 20,132 | -1.555% | |
| 2026-02-02 | 25.70 | 25.77 | 25.55 | 25.75 | 0.000% | 8,669 | -1.631% | |
| 2026-01-30 | 25.83 | 25.83 | 25.66 | 25.75 | -0.513% | 24,086 | -1.631% | |
| 2026-01-29 | 25.90 | 25.91 | 25.86 | 25.88 | -0.066% | 5,119 | -2.136% | |
| 2026-01-28 | 25.88 | 25.90 | 25.88 | 25.90 | -0.000% | 1,806 | -2.201% | |
| 2026-01-27 | 25.92 | 25.92 | 25.86 | 25.90 | 0.000% | 4,378 | -2.201% | |
| 2026-01-26 | 25.86 | 25.90 | 25.86 | 25.90 | +0.135% | 2,670 | -2.201% | |
| 2026-01-23 | 25.90 | 25.90 | 25.76 | 25.86 | -0.135% | 3,903 | -2.069% | |
| 2026-01-22 | 25.85 | 25.93 | 25.75 | 25.90 | +0.116% | 8,764 | -2.201% | |
| 2026-01-21 | 25.82 | 25.88 | 25.76 | 25.87 | +0.311% | 7,201 | -2.088% | |
| 2026-01-20 | 25.75 | 25.79 | 25.63 | 25.79 | +0.155% | 14,204 | -1.784% | |
| 2026-01-16 | 25.71 | 25.75 | 25.65 | 25.75 | +0.350% | 1,135 | -1.631% | |
| 2026-01-15 | 25.75 | 25.75 | 25.62 | 25.66 | -0.446% | 5,586 | -1.286% | |
| 2026-01-14 | 25.72 | 25.79 | 25.72 | 25.77 | +0.292% | 5,305 | -1.727% | |
| 2026-01-13 | 25.77 | 25.79 | 25.70 | 25.70 | -0.155% | 7,133 | -1.440% | |
| 2026-01-12 | 25.62 | 25.74 | 25.61 | 25.74 | +0.586% | 4,486 | -1.593% | |
| 2026-01-09 | 25.64 | 25.69 | 25.59 | 25.59 | -0.195% | 2,334 | -1.016% | |
| 2026-01-08 | 25.56 | 25.65 | 25.56 | 25.64 | -0.039% | 1,741 | -1.209% | |
| 2026-01-07 | 25.53 | 25.67 | 25.53 | 25.65 | -0.069% | 3,297 | -1.248% | |
| 2026-01-06 | 25.58 | 25.70 | 25.58 | 25.67 | +0.147% | 2,837 | -1.316% | |
| 2026-01-05 | 25.65 | 25.68 | 25.63 | 25.63 | +0.078% | 5,368 | -1.171% | |
| 2026-01-02 | 25.61 | 25.65 | 25.56 | 25.61 | -0.039% | 8,181 | -1.094% | |
| 2025-12-31 | 25.64 | 25.65 | 25.62 | 25.62 | -0.117% | 4,311 | -1.132% | |
| 2025-12-30 | 25.65 | 25.65 | 25.65 | 25.65 | +0.156% | 1,352 | -1.248% | |
| 2025-12-29 | 25.63 | 25.69 | 25.56 | 25.61 | -0.311% | 15,420 | -1.094% | |
| 2025-12-26 | 25.66 | 25.70 | 25.66 | 25.69 | -0.039% | 2,285 | -1.402% | |
| 2025-12-24 | 25.62 | 25.71 | 25.62 | 25.70 | +0.391% | 6,973 | -1.440% | |
| 2025-12-23 | 25.63 | 25.70 | 25.59 | 25.60 | 0.000% | 25,951 | -1.055% | |
| 2025-12-22 | 25.55 | 25.63 | 25.55 | 25.60 | +0.291% | 23,140 | -1.055% | |
| 2025-12-19 | 25.48 | 25.56 | 25.48 | 25.53 | -0.133% | 1,983 | -0.767% | |
| 2025-12-18 | 25.52 | 25.56 | 25.49 | 25.56 | +0.314% | 8,802 | -0.900% | |
| 2025-12-17 | 25.47 | 25.50 | 25.47 | 25.48 | +0.157% | 19,945 | -0.589% | |
| 2025-12-16 | 25.39 | 25.47 | 25.36 | 25.44 | +0.157% | 15,442 | -0.433% | |
| 2025-12-15 | 25.41 | 25.44 | 25.38 | 25.40 | -1.779% | 13,006 | -0.276% | Div $0.547 |
| 2025-12-12 | 25.80 | 25.86 | 25.65 | 25.86 | +0.233% | 33,547 | -2.050% | |
| 2025-12-11 | 25.83 | 25.84 | 25.80 | 25.80 | -0.155% | 20,058 | -1.822% | |
| 2025-12-10 | 25.82 | 25.84 | 25.82 | 25.84 | +0.194% | 3,322 | -1.974% | |
| 2025-12-09 | 25.79 | 25.88 | 25.79 | 25.79 | 0.000% | 4,257 | -1.784% | |
| 2025-12-08 | 25.74 | 25.82 | 25.74 | 25.79 | +0.078% | 7,254 | -1.784% | |
| 2025-12-05 | 25.79 | 25.82 | 25.72 | 25.77 | +0.117% | 8,417 | -1.708% | |
| 2025-12-04 | 25.82 | 25.84 | 25.74 | 25.74 | -0.387% | 3,803 | -1.593% | |
| 2025-12-03 | 25.71 | 25.84 | 25.71 | 25.84 | +0.232% | 5,456 | -1.974% | |
| 2025-12-02 | 25.73 | 25.83 | 25.72 | 25.78 | +0.272% | 8,564 | -1.746% | |
| 2025-12-01 | 25.80 | 25.80 | 25.71 | 25.71 | -0.387% | 20,460 | -1.478% | |
| 2025-11-28 | 25.77 | 25.81 | 25.71 | 25.81 | -0.116% | 1,187 | -1.860% | |
| 2025-11-26 | 25.84 | 25.84 | 25.84 | 25.84 | +0.310% | 558 | -1.974% | |
| 2025-11-25 | 25.76 | 25.76 | 25.76 | 25.76 | -0.155% | 1,035 | -1.670% | |
| 2025-11-24 | 25.75 | 25.84 | 25.71 | 25.80 | +0.008% | 3,694 | -1.822% | |
| 2025-11-21 | 25.75 | 25.80 | 25.68 | 25.80 | -0.046% | 1,397 | -1.814% | |
| 2025-11-20 | 25.88 | 25.88 | 25.76 | 25.81 | -0.193% | 4,391 | -1.860% | |
| 2025-11-19 | 25.77 | 25.86 | 25.75 | 25.86 | +0.052% | 2,072 | -2.050% | |
| 2025-11-18 | 25.92 | 25.92 | 25.77 | 25.85 | -0.171% | 4,135 | -1.999% | |
| 2025-11-17 | 25.85 | 25.90 | 25.84 | 25.89 | +0.381% | 7,153 | -2.166% | |
| 2025-11-14 | 25.77 | 25.80 | 25.77 | 25.79 | +0.087% | 3,673 | -1.794% | |
| 2025-11-13 | 25.85 | 25.87 | 25.77 | 25.77 | -0.309% | 1,403 | -1.708% | |
| 2025-11-12 | 25.84 | 25.88 | 25.83 | 25.85 | +0.193% | 5,124 | -2.012% | |
| 2025-11-11 | 26.09 | 26.25 | 25.80 | 25.80 | -0.807% | 9,784 | -1.822% | |
| 2025-11-10 | 25.81 | 26.01 | 25.81 | 26.01 | +0.038% | 574 | -2.615% | |
| 2025-11-07 | 25.98 | 26.00 | 25.98 | 26.00 | -0.154% | 622 | -2.577% | |
| 2025-11-06 | 25.66 | 26.04 | 25.66 | 26.04 | +0.541% | 13,119 | -2.727% | |
| 2025-11-05 | 25.75 | 25.90 | 25.75 | 25.90 | +0.583% | 11,140 | -2.201% | |
| 2025-11-04 | 25.75 | 25.75 | 25.75 | 25.75 | -0.348% | 702 | -1.631% | |
| 2025-11-03 | 25.79 | 25.84 | 25.72 | 25.84 | +0.194% | 2,105 | -1.974% | |
| 2025-10-31 | 25.79 | 25.79 | 25.79 | 25.79 | +0.039% | 746 | -1.784% | |
| 2025-10-30 | 25.68 | 25.78 | 25.68 | 25.78 | +0.703% | 6,635 | -1.746% | |
| 2025-10-29 | 25.77 | 25.77 | 25.60 | 25.60 | -0.505% | 2,576 | -1.055% | |
| 2025-10-28 | 25.66 | 25.73 | 25.65 | 25.73 | +0.156% | 3,694 | -1.555% | |
| 2025-10-27 | 25.72 | 25.72 | 25.64 | 25.69 | 0.000% | 4,536 | -1.402% | |
| 2025-10-24 | 25.67 | 25.71 | 25.67 | 25.69 | +0.469% | 2,621 | -1.402% | |
| 2025-10-23 | 25.58 | 25.60 | 25.57 | 25.57 | 0.000% | 8,847 | -0.939% | |
| 2025-10-22 | 25.57 | 25.59 | 25.56 | 25.57 | -0.078% | 9,535 | -0.939% | |
| 2025-10-21 | 25.55 | 25.64 | 25.55 | 25.59 | -0.039% | 2,952 | -1.016% | |
| 2025-10-20 | 25.67 | 25.67 | 25.55 | 25.60 | -0.234% | 4,618 | -1.055% | |
| 2025-10-17 | 25.68 | 25.68 | 25.65 | 25.66 | -0.117% | 1,060 | -1.286% | |
| 2025-10-16 | 25.58 | 25.69 | 25.58 | 25.69 | +0.097% | 892 | -1.402% | |
| 2025-10-15 | 25.71 | 25.73 | 25.66 | 25.66 | +0.450% | 4,555 | -1.306% | |
| 2025-10-14 | 25.67 | 25.79 | 25.55 | 25.55 | -0.506% | 4,301 | -0.861% | |
| 2025-10-13 | 25.55 | 25.68 | 25.51 | 25.68 | +0.391% | 3,112 | -1.363% | |
| 2025-10-10 | 25.65 | 25.65 | 25.58 | 25.58 | -0.156% | 1,154 | -0.978% | |
| 2025-10-09 | 25.72 | 25.72 | 25.58 | 25.62 | -0.389% | 7,004 | -1.132% | |
| 2025-10-08 | 25.72 | 25.75 | 25.72 | 25.72 | 0.000% | 2,175 | -1.517% | |
| 2025-10-07 | 25.75 | 25.79 | 25.72 | 25.72 | 0.000% | 5,601 | -1.517% | |
| 2025-10-06 | 25.68 | 25.79 | 25.67 | 25.72 | 0.000% | 4,761 | -1.517% | |
| 2025-10-03 | 25.66 | 25.72 | 25.66 | 25.72 | +0.214% | 3,506 | -1.517% | |
| 2025-10-02 | 25.66 | 25.72 | 25.60 | 25.66 | -0.214% | 3,266 | -1.306% | |
| 2025-10-01 | 25.72 | 25.72 | 25.72 | 25.72 | +0.078% | 662 | -1.517% | |
| 2025-09-30 | 25.56 | 25.70 | 25.55 | 25.70 | +0.039% | 8,622 | -1.440% | |
| 2025-09-29 | 25.67 | 25.69 | 25.55 | 25.69 | +0.019% | 8,102 | -1.401% | |
| 2025-09-26 | 25.64 | 25.72 | 25.61 | 25.68 | +0.489% | 2,845 | -1.383% | |
| 2025-09-25 | 25.72 | 25.72 | 25.55 | 25.56 | -0.545% | 7,588 | -0.900% | |
| 2025-09-24 | 25.75 | 25.76 | 25.63 | 25.70 | +0.391% | 7,424 | -1.440% | |
| 2025-09-23 | 25.60 | 25.60 | 25.55 | 25.60 | 0.000% | 4,581 | -1.055% | |
| 2025-09-22 | 25.68 | 25.68 | 25.60 | 25.60 | +0.078% | 2,301 | -1.055% | |
| 2025-09-19 | 25.61 | 25.61 | 25.57 | 25.58 | -0.098% | 2,334 | -0.978% | |
| 2025-09-18 | 25.57 | 25.63 | 25.57 | 25.61 | +0.176% | 2,488 | -1.074% | |
| 2025-09-17 | 25.76 | 25.79 | 25.56 | 25.56 | -0.463% | 4,358 | -0.900% | |
| 2025-09-16 | 25.56 | 25.75 | 25.56 | 25.68 | +0.466% | 5,189 | -1.359% | |
| 2025-09-15 | 25.60 | 25.73 | 25.48 | 25.56 | -1.843% | 7,066 | -0.900% | Div $0.547 |
| 2025-09-12 | 26.05 | 26.06 | 26.03 | 26.04 | -0.077% | 5,395 | -2.727% | |
| 2025-09-11 | 26.04 | 26.06 | 26.03 | 26.06 | -0.077% | 9,891 | -2.802% | |
| 2025-09-10 | 26.02 | 26.08 | 26.00 | 26.08 | +0.310% | 69,382 | -2.876% | |
| 2025-09-09 | 26.05 | 26.05 | 25.88 | 26.00 | +0.159% | 9,643 | -2.575% | |
| 2025-09-08 | 25.98 | 26.00 | 25.89 | 25.96 | +0.029% | 1,318 | -2.420% | |
| 2025-09-05 | 25.88 | 25.97 | 25.88 | 25.95 | +0.234% | 6,642 | -2.391% | |
| 2025-09-04 | 25.78 | 25.89 | 25.78 | 25.89 | +0.443% | 12,326 | -2.163% | |
| 2025-09-03 | 25.77 | 25.80 | 25.75 | 25.78 | +0.134% | 3,104 | -1.730% | |
| 2025-09-02 | 25.80 | 25.80 | 25.61 | 25.74 | -0.149% | 6,406 | -1.599% | |
| 2025-08-29 | 25.73 | 25.80 | 25.73 | 25.78 | +0.097% | 3,063 | -1.746% | |
| 2025-08-28 | 25.73 | 25.76 | 25.72 | 25.75 | +0.034% | 2,530 | -1.651% | |
| 2025-08-27 | 25.75 | 25.75 | 25.73 | 25.75 | -0.208% | 2,801 | -1.617% | |
| 2025-08-26 | 25.73 | 25.80 | 25.73 | 25.80 | +0.260% | 6,390 | -1.822% | |
| 2025-08-25 | 25.73 | 25.74 | 25.68 | 25.73 | +0.089% | 7,490 | -1.566% | |
| 2025-08-22 | 25.68 | 25.71 | 25.64 | 25.71 | +0.117% | 3,089 | -1.478% | |
| 2025-08-21 | 25.72 | 25.72 | 25.63 | 25.68 | -0.039% | 5,414 | -1.363% | |
| 2025-08-20 | 25.57 | 25.69 | 25.55 | 25.69 | +0.469% | 9,751 | -1.402% | |
| 2025-08-19 | 25.50 | 25.60 | 25.50 | 25.57 | +0.157% | 7,863 | -0.939% | |
| 2025-08-18 | 25.50 | 25.57 | 25.50 | 25.53 | +0.118% | 9,727 | -0.784% | |
| 2025-08-15 | 25.52 | 25.59 | 25.50 | 25.50 | -0.079% | 22,855 | -0.667% | |
| 2025-08-14 | 25.63 | 25.63 | 25.52 | 25.52 | -0.429% | 19,555 | -0.745% | |
| 2025-08-13 | 25.60 | 25.65 | 25.56 | 25.63 | +0.117% | 4,491 | -1.171% | |
| 2025-08-12 | 25.46 | 25.63 | 25.46 | 25.60 | +0.589% | 17,416 | -1.055% | |
| 2025-08-11 | 25.45 | 25.49 | 25.44 | 25.45 | +0.079% | 7,203 | -0.472% | |
| 2025-08-08 | 25.50 | 25.50 | 25.37 | 25.43 | +0.118% | 19,684 | -0.393% | |
| 2025-08-07 | 25.79 | 25.79 | 25.37 | 25.40 | -1.551% | 74,280 | -0.276% | |
| 2025-08-06 | 25.70 | 25.82 | 25.67 | 25.80 | +0.389% | 3,669 | -1.822% | |
| 2025-08-05 | 25.65 | 25.71 | 25.60 | 25.70 | +0.195% | 5,197 | -1.440% | |
| 2025-08-04 | 25.75 | 25.75 | 25.65 | 25.65 | -0.272% | 6,425 | -1.248% | |
| 2025-08-01 | 25.72 | 25.72 | 25.71 | 25.72 | +0.234% | 4,712 | -1.517% | |
| 2025-07-31 | 25.76 | 25.76 | 25.60 | 25.66 | -0.158% | 3,968 | -1.286% | |
| 2025-07-30 | 25.80 | 25.80 | 25.70 | 25.70 | -0.385% | 3,795 | -1.442% | |
| 2025-07-28 | 25.69 | 25.81 | 25.67 | 25.80 | +0.546% | 5,474 | -1.822% | |
| 2025-07-25 | 25.66 | 25.70 | 25.60 | 25.66 | -0.156% | 4,392 | -1.286% | |
| 2025-07-24 | 25.65 | 25.70 | 25.55 | 25.70 | +0.116% | 16,784 | -1.440% | |
| 2025-07-23 | 25.73 | 25.86 | 25.65 | 25.67 | -0.504% | 16,666 | -1.325% | |
| 2025-07-22 | 25.80 | 25.86 | 25.76 | 25.80 | +0.004% | 2,768 | -1.822% | |
| 2025-07-21 | 25.78 | 25.82 | 25.72 | 25.80 | -0.159% | 1,533 | -1.818% | |
| 2025-07-18 | 25.66 | 25.84 | 25.66 | 25.84 | +0.541% | 2,514 | -1.974% | |
| 2025-07-17 | 25.77 | 25.80 | 25.70 | 25.70 | -0.268% | 5,678 | -1.444% | |
| 2025-07-16 | 25.75 | 25.77 | 25.65 | 25.77 | +0.156% | 7,247 | -1.708% | |
| 2025-07-15 | 25.65 | 25.73 | 25.65 | 25.73 | +0.038% | 4,851 | -1.555% | |
| 2025-07-14 | 25.68 | 25.73 | 25.68 | 25.72 | +0.078% | 4,550 | -1.517% | |
| 2025-07-11 | 25.70 | 25.70 | 25.65 | 25.70 | +0.078% | 3,014 | -1.440% | |
| 2025-07-10 | 25.68 | 25.68 | 25.66 | 25.68 | +0.092% | 5,240 | -1.363% | |
| 2025-07-09 | 25.68 | 25.68 | 25.65 | 25.66 | -0.078% | 4,450 | -1.272% | |
| 2025-07-08 | 25.61 | 25.70 | 25.61 | 25.68 | +0.298% | 11,761 | -1.349% | |
| 2025-07-07 | 25.64 | 25.66 | 25.54 | 25.60 | +0.020% | 5,425 | -1.055% | |
| 2025-07-03 | 25.60 | 25.66 | 25.59 | 25.59 | -0.214% | 4,303 | -1.036% | |
| 2025-07-02 | 25.55 | 25.66 | 25.52 | 25.65 | +0.078% | 3,804 | -1.248% | |
| 2025-07-01 | 25.54 | 25.63 | 25.52 | 25.63 | +0.195% | 8,478 | -1.171% | |
| 2025-06-30 | 25.54 | 25.58 | 25.54 | 25.58 | +0.196% | 2,261 | -0.978% | |
| 2025-06-27 | 25.52 | 25.54 | 25.52 | 25.53 | +0.039% | 3,136 | -0.784% | |
| 2025-06-26 | 25.50 | 25.52 | 25.50 | 25.52 | +0.157% | 5,316 | -0.745% | |
| 2025-06-25 | 25.46 | 25.48 | 25.45 | 25.48 | +0.197% | 6,542 | -0.589% | |
| 2025-06-24 | 25.32 | 25.47 | 25.31 | 25.43 | +0.316% | 8,468 | -0.394% | |
| 2025-06-23 | 25.38 | 25.43 | 25.35 | 25.35 | -0.197% | 5,994 | -0.079% | |
| 2025-06-20 | 25.42 | 25.42 | 25.24 | 25.40 | +0.030% | 17,168 | -0.276% | |
| 2025-06-18 | 25.18 | 25.41 | 25.18 | 25.39 | +0.088% | 16,371 | -0.246% | |
| 2025-06-17 | 25.37 | 25.38 | 25.21 | 25.37 | +0.158% | 4,653 | -0.158% | |
| 2025-06-16 | 25.37 | 25.37 | 25.27 | 25.33 | +0.317% | 2,013 | -0.000% | |
| 2025-06-13 | 25.28 | 25.30 | 25.20 | 25.25 | -1.942% | 10,150 | +0.316% | Div $0.547 |
| 2025-06-12 | 25.71 | 25.75 | 25.65 | 25.75 | +0.156% | 3,799 | -1.631% | |
| 2025-06-11 | 25.68 | 25.71 | 25.61 | 25.71 | +0.039% | 1,928 | -1.478% | |
| 2025-06-10 | 25.69 | 25.70 | 25.59 | 25.70 | +0.469% | 6,175 | -1.440% | |
| 2025-06-09 | 25.61 | 25.67 | 25.56 | 25.58 | -0.117% | 6,842 | -0.978% | |
| 2025-06-06 | 25.57 | 25.64 | 25.54 | 25.61 | +0.196% | 5,339 | -1.094% | |
| 2025-06-05 | 25.60 | 25.62 | 25.56 | 25.56 | -0.235% | 3,924 | -0.900% | |
| 2025-06-04 | 25.65 | 25.65 | 25.56 | 25.62 | -0.148% | 3,628 | -1.132% | |
| 2025-06-03 | 25.55 | 25.66 | 25.55 | 25.66 | +0.423% | 5,961 | -1.279% | |
| 2025-06-02 | 25.51 | 25.61 | 25.51 | 25.55 | -0.223% | 3,650 | -0.861% | |
| 2025-05-30 | 25.65 | 25.65 | 25.50 | 25.61 | -0.167% | 4,479 | -1.083% | |
| 2025-05-29 | 25.58 | 25.66 | 25.54 | 25.65 | +0.332% | 2,467 | -1.248% | |
| 2025-05-28 | 25.55 | 25.58 | 25.50 | 25.57 | +0.059% | 4,423 | -0.920% | |
| 2025-05-27 | 25.55 | 25.55 | 25.44 | 25.55 | +0.226% | 3,032 | -0.861% | |
| 2025-05-23 | 25.30 | 25.60 | 25.30 | 25.49 | +0.562% | 12,234 | -0.638% | |
| 2025-05-22 | 25.48 | 25.54 | 25.30 | 25.35 | -0.236% | 15,349 | -0.079% | |
| 2025-05-21 | 25.61 | 25.61 | 25.40 | 25.41 | -0.812% | 13,315 | -0.315% | |
| 2025-05-20 | 25.40 | 25.62 | 25.40 | 25.62 | +0.227% | 6,905 | -1.125% | |
| 2025-05-19 | 25.40 | 25.63 | 25.40 | 25.56 | +0.622% | 3,857 | -0.901% | |
| 2025-05-16 | 25.45 | 25.58 | 25.35 | 25.40 | -0.385% | 10,068 | -0.284% | |
| 2025-05-15 | 25.50 | 25.58 | 25.50 | 25.50 | +0.118% | 13,396 | -0.667% | |
| 2025-05-14 | 25.46 | 25.50 | 25.43 | 25.47 | +0.039% | 5,236 | -0.550% | |
| 2025-05-13 | 25.40 | 25.47 | 25.37 | 25.46 | +0.276% | 7,495 | -0.511% | |
| 2025-05-12 | 25.34 | 25.42 | 25.33 | 25.39 | +0.044% | 6,860 | -0.237% | |
| 2025-05-09 | 25.40 | 25.47 | 25.33 | 25.38 | +0.075% | 4,779 | -0.193% | |
| 2025-05-08 | 25.40 | 25.42 | 25.36 | 25.36 | -0.009% | 4,467 | -0.119% | |
| 2025-05-07 | 25.39 | 25.39 | 25.32 | 25.36 | +0.049% | 6,306 | -0.128% | |
| 2025-05-06 | 25.38 | 25.40 | 25.35 | 25.35 | -0.197% | 3,891 | -0.079% | |
| 2025-05-05 | 25.46 | 25.46 | 25.35 | 25.40 | 0.000% | 1,612 | -0.276% | |
| 2025-05-02 | 25.47 | 25.47 | 25.33 | 25.40 | -0.236% | 18,257 | -0.276% | |
| 2025-05-01 | 25.32 | 25.47 | 25.32 | 25.46 | 0.000% | 3,002 | -0.511% | |
| 2025-04-30 | 25.46 | 25.47 | 25.32 | 25.46 | -0.039% | 13,015 | -0.511% | |
| 2025-04-29 | 25.40 | 25.47 | 25.32 | 25.47 | +0.275% | 4,652 | -0.550% | |
| 2025-04-28 | 25.29 | 25.47 | 25.25 | 25.40 | +0.435% | 29,646 | -0.276% | |
| 2025-04-25 | 25.24 | 25.32 | 25.16 | 25.29 | -0.040% | 13,392 | +0.158% | |
| 2025-04-24 | 25.14 | 25.30 | 25.13 | 25.30 | +0.317% | 9,019 | +0.118% | |
| 2025-04-23 | 25.17 | 25.30 | 25.17 | 25.22 | +0.398% | 4,741 | +0.436% | |
| 2025-04-22 | 25.07 | 25.20 | 25.07 | 25.12 | -0.159% | 6,925 | +0.836% | |
| 2025-04-21 | 25.31 | 25.31 | 25.02 | 25.16 | -0.455% | 10,905 | +0.675% | |
| 2025-04-17 | 25.15 | 25.27 | 25.13 | 25.27 | +0.517% | 2,740 | +0.217% | |
| 2025-04-16 | 25.07 | 25.21 | 25.01 | 25.14 | +0.397% | 12,315 | +0.735% | |
| 2025-04-15 | 25.14 | 25.22 | 24.98 | 25.05 | +0.222% | 42,998 | +1.136% | |
| 2025-04-14 | 25.00 | 25.22 | 24.97 | 24.99 | -0.159% | 89,755 | +1.360% | |
| 2025-04-11 | 25.20 | 25.26 | 24.97 | 25.03 | -0.911% | 31,687 | +1.198% | |
| 2025-04-10 | 25.00 | 25.35 | 25.00 | 25.26 | -0.512% | 12,113 | +0.277% | |
| 2025-04-09 | 25.01 | 25.41 | 24.93 | 25.39 | 0.000% | 57,349 | -0.237% |