OXLCL
Oxford Lane Capital Corp. 6.75% Notes due 2031
stockNASDAQ
At CloseOct 7, 2026 3:09:06 PM EDT
23.87USD0.000%(+23.87)1,559
OXLCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 23.87 | 23.87 | 23.87 | 23.87 | -0.666% | 16,413 | 0.000% | |
| 2026-09-23 | 24.03 | 24.03 | 24.03 | 24.03 | -0.497% | 1,328 | -0.666% | |
| 2026-09-15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.949% | 4,059 | -1.159% | Div $0.422 |
| 2026-08-03 | 24.63 | 24.63 | 24.63 | 24.63 | +0.252% | 4,260 | -3.086% | |
| 2026-07-27 | 24.57 | 24.57 | 24.57 | 24.57 | -0.735% | 228 | -2.841% | |
| 2026-07-24 | 24.75 | 24.75 | 24.75 | 24.75 | +1.351% | 1,478 | -3.556% | |
| 2026-06-29 | 24.21 | 24.42 | 24.21 | 24.42 | +0.370% | 4,761 | -2.252% | |
| 2026-06-22 | 24.33 | 24.33 | 24.33 | 24.33 | +0.041% | 1,101 | -1.891% | |
| 2026-05-20 | 24.32 | 24.32 | 24.32 | 24.32 | -0.532% | 3,607 | -1.850% | |
| 2026-05-18 | 24.35 | 24.45 | 24.35 | 24.45 | +0.164% | 5,477 | -2.372% | |
| 2026-05-13 | 24.41 | 24.41 | 24.41 | 24.41 | -0.204% | 2,490 | -2.212% | |
| 2026-05-11 | 24.46 | 24.46 | 24.46 | 24.46 | +0.287% | 7,805 | -2.412% | |
| 2026-05-04 | 24.39 | 24.39 | 24.39 | 24.39 | +0.702% | 5,661 | -2.132% | |
| 2026-04-30 | 24.13 | 24.22 | 24.13 | 24.22 | +0.498% | 5,897 | -1.445% | |
| 2026-04-23 | 24.09 | 24.10 | 24.09 | 24.10 | -0.741% | 2,442 | -0.954% | |
| 2026-04-20 | 24.24 | 24.28 | 24.24 | 24.28 | +2.664% | 8,627 | -1.689% | |
| 2026-04-01 | 23.65 | 23.65 | 23.65 | 23.65 | -1.129% | 4,638 | +0.930% | |
| 2026-03-16 | 23.92 | 23.92 | 23.92 | 23.92 | -1.361% | 7,236 | -0.209% | |
| 2026-03-11 | 24.25 | 24.25 | 24.25 | 24.25 | +0.622% | 3,866 | -1.567% | |
| 2026-03-05 | 24.10 | 24.10 | 24.10 | 24.10 | -0.660% | 32,997 | -0.954% | |
| 2026-03-04 | 24.27 | 24.27 | 24.26 | 24.26 | -1.402% | 2,841 | -1.608% | |
| 2026-03-02 | 24.61 | 24.61 | 24.61 | 24.61 | +1.173% | 7,610 | -2.987% | |
| 2026-02-26 | 24.20 | 24.32 | 24.12 | 24.32 | +0.619% | 4,979 | -1.850% | |
| 2026-02-24 | 24.17 | 24.17 | 24.17 | 24.17 | -0.082% | 9,447 | -1.242% | |
| 2026-02-20 | 24.19 | 24.19 | 24.19 | 24.19 | +0.373% | 14,310 | -1.323% | |
| 2026-02-18 | 24.10 | 24.10 | 24.10 | 24.10 | -0.041% | 2,564 | -0.954% | |
| 2026-02-17 | 24.11 | 24.11 | 24.11 | 24.11 | +0.125% | 5,094 | -0.995% | |
| 2026-02-12 | 24.08 | 24.08 | 24.08 | 24.08 | -0.207% | 1,181 | -0.872% | |
| 2026-02-09 | 24.13 | 24.13 | 24.13 | 24.13 | +0.249% | 2,164 | -1.077% | |
| 2026-02-03 | 24.07 | 24.07 | 24.07 | 24.07 | -0.290% | 4,585 | -0.831% | |
| 2026-01-27 | 24.11 | 24.14 | 24.11 | 24.14 | -0.248% | 9,914 | -1.118% | |
| 2026-01-20 | 24.28 | 24.28 | 24.20 | 24.20 | +0.042% | 6,599 | -1.364% | |
| 2026-01-15 | 24.19 | 24.19 | 24.19 | 24.19 | -0.616% | 2,227 | -1.323% | |
| 2026-01-12 | 24.34 | 24.34 | 24.34 | 24.34 | +0.264% | 4,701 | -1.931% | |
| 2026-01-08 | 24.28 | 24.28 | 24.28 | 24.28 | +1.786% | 23,907 | -1.672% | |
| 2025-11-18 | 23.85 | 23.85 | 23.85 | 23.85 | -0.873% | 22,919 | +0.084% | |
| 2025-11-17 | 24.06 | 24.06 | 24.06 | 24.06 | -0.311% | 2,669 | -0.790% | |
| 2025-11-06 | 24.14 | 24.14 | 24.14 | 24.14 | +1.750% | 7,658 | -1.098% | |
| 2025-10-27 | 23.72 | 23.72 | 23.72 | 23.72 | +0.084% | 2,020 | +0.632% | |
| 2025-10-23 | 23.70 | 23.70 | 23.70 | 23.70 | -0.168% | 2,456 | +0.717% | |
| 2025-10-09 | 23.74 | 23.74 | 23.74 | 23.74 | -0.336% | 579 | +0.548% | |
| 2025-10-07 | 23.86 | 23.87 | 23.80 | 23.82 | +0.042% | 27,716 | +0.210% | |
| 2025-09-29 | 23.81 | 23.81 | 23.81 | 23.81 | -0.168% | 2,087 | +0.252% | |
| 2025-09-23 | 23.85 | 23.85 | 23.85 | 23.85 | -0.955% | 1,364 | +0.084% | |
| 2025-09-11 | 24.08 | 24.08 | 24.08 | 24.08 | +1.219% | 2,618 | -0.872% | |
| 2025-09-02 | 23.79 | 23.79 | 23.79 | 23.79 | +0.168% | 4,993 | +0.336% | |
| 2025-08-28 | 23.75 | 23.75 | 23.75 | 23.75 | +0.211% | 20,483 | +0.505% | |
| 2025-08-25 | 23.70 | 23.70 | 23.70 | 23.70 | +0.937% | 7,845 | +0.717% | |
| 2025-08-08 | 23.48 | 23.48 | 23.48 | 23.48 | +0.816% | 17,862 | +1.661% | |
| 2025-08-07 | 23.29 | 23.29 | 23.29 | 23.29 | -1.730% | 18,850 | +2.490% | |
| 2025-07-25 | 23.70 | 23.70 | 23.70 | 23.70 | +0.424% | 46,177 | +0.717% | |
| 2025-07-23 | 23.57 | 23.60 | 23.57 | 23.60 | -0.422% | 3,591 | +1.144% | |
| 2025-07-14 | 23.70 | 23.70 | 23.70 | 23.70 | +0.339% | 8,428 | +0.717% | |
| 2025-07-02 | 23.60 | 23.62 | 23.60 | 23.62 | +0.064% | 2,360 | +1.058% | |
| 2025-07-01 | 23.61 | 23.61 | 23.61 | 23.61 | +0.276% | 8,768 | +1.123% | |
| 2025-06-12 | 23.54 | 23.54 | 23.54 | 23.54 | +0.042% | 1,401 | +1.402% | |
| 2025-06-09 | 23.53 | 23.53 | 23.53 | 23.53 | +0.728% | 2,085 | +1.445% | |
| 2025-05-22 | 23.36 | 23.36 | 23.36 | 23.36 | +0.606% | 2,379 | +2.183% | |
| 2025-05-16 | 23.22 | 23.22 | 23.22 | 23.22 | -0.132% | 980 | +2.803% | |
| 2025-05-05 | 23.25 | 23.25 | 23.25 | 23.25 | +0.153% | 3,668 | +2.667% | |
| 2025-05-02 | 23.21 | 23.21 | 23.21 | 23.21 | -0.264% | 2,684 | +2.824% | |
| 2025-04-28 | 23.29 | 23.29 | 23.28 | 23.28 | +1.244% | 26,781 | +2.552% | |
| 2025-04-25 | 22.96 | 22.99 | 22.93 | 22.99 | +0.174% | 14,175 | +3.828% | |
| 2025-04-08 | 22.95 | 22.95 | 22.95 | 22.95 | -0.606% | 2,653 | +4.009% | |
| 2025-04-07 | 23.10 | 23.10 | 23.09 | 23.09 | -0.130% | 4,331 | +3.378% | |
| 2025-04-04 | 23.12 | 23.12 | 23.12 | 23.12 | -0.635% | 5,607 | +3.244% | |
| 2025-03-27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.146% | 2,388 | +2.588% | |
| 2025-03-25 | 23.25 | 23.30 | 23.25 | 23.30 | -0.556% | 17,124 | +2.438% | |
| 2025-03-21 | 23.24 | 23.43 | 23.24 | 23.43 | +0.701% | 5,139 | +1.869% | |
| 2025-03-20 | 23.21 | 23.27 | 23.21 | 23.27 | -1.984% | 5,705 | +2.583% | |
| 2025-03-04 | 23.74 | 23.74 | 23.74 | 23.74 | +0.211% | 1,196 | +0.548% | |
| 2025-01-30 | 23.69 | 23.69 | 23.69 | 23.69 | +0.552% | 550 | +0.760% | |
| 2025-01-29 | 23.55 | 23.56 | 23.55 | 23.56 | -0.169% | 6,304 | +1.316% | |
| 2025-01-22 | 23.53 | 23.60 | 23.53 | 23.60 | +0.984% | 7,317 | +1.144% | |
| 2025-01-08 | 23.37 | 23.37 | 23.37 | 23.37 | -0.213% | 2,027 | +2.139% | |
| 2025-01-03 | 23.42 | 23.42 | 23.42 | 23.42 | +0.257% | 5,111 | +1.921% | |
| 2024-12-18 | 23.86 | 23.86 | 23.36 | 23.36 | -2.081% | 24,431 | +2.183% | |
| 2024-12-17 | 23.86 | 23.86 | 23.86 | 23.86 | +1.517% | 1,005 | +0.057% | |
| 2024-12-16 | 23.50 | 23.50 | 23.50 | 23.50 | -1.136% | 4,068 | +1.574% | |
| 2024-12-13 | 23.77 | 23.77 | 23.77 | 23.77 | +0.084% | 2,025 | +0.421% | Div $0.422 |
| 2024-12-09 | 23.75 | 23.75 | 23.75 | 23.75 | +0.211% | 12,566 | +0.505% | |
| 2024-12-06 | 23.98 | 23.98 | 23.70 | 23.70 | -0.126% | 8,788 | +0.717% | |
| 2024-12-05 | 23.73 | 23.73 | 23.73 | 23.73 | -1.084% | 8,817 | +0.590% | |
| 2024-11-13 | 23.99 | 23.99 | 23.99 | 23.99 | +0.210% | 885 | -0.500% | |
| 2024-11-01 | 23.94 | 23.94 | 23.94 | 23.94 | -0.624% | 5,019 | -0.291% | |
| 2024-10-29 | 24.09 | 24.09 | 24.09 | 24.09 | +0.166% | 7,630 | -0.913% | |
| 2024-10-28 | 24.05 | 24.05 | 24.05 | 24.05 | -1.191% | 4,352 | -0.748% | |
| 2024-10-25 | 24.34 | 24.34 | 24.34 | 24.34 | -0.287% | 1,729 | -1.931% | |
| 2024-10-24 | 24.41 | 24.41 | 24.41 | 24.41 | 0.000% | 2,557 | -2.212% | |
| 2024-10-16 | 24.41 | 24.41 | 24.41 | 24.41 | -0.757% | 3,562 | -2.212% | |
| 2024-10-04 | 24.60 | 24.60 | 24.60 | 24.60 | +0.310% | 4,902 | -2.952% | |
| 2024-09-20 | 24.52 | 24.52 | 24.52 | 24.52 | +1.827% | 1,930 | -2.651% | |
| 2024-08-30 | 24.08 | 24.08 | 24.08 | 24.08 | +0.208% | 2,530 | -0.873% | |
| 2024-08-26 | 24.03 | 24.03 | 24.03 | 24.03 | +0.460% | 6,497 | -0.666% | |
| 2024-08-23 | 23.92 | 23.92 | 23.92 | 23.92 | +0.084% | 2,079 | -0.209% | |
| 2024-08-22 | 23.90 | 23.90 | 23.90 | 23.90 | -0.292% | 1,858 | -0.126% | |
| 2024-08-19 | 23.97 | 23.97 | 23.97 | 23.97 | +0.084% | 3,815 | -0.417% | |
| 2024-08-16 | 23.95 | 23.95 | 23.95 | 23.95 | -0.125% | 2,088 | -0.334% | |
| 2024-08-08 | 23.95 | 23.98 | 23.95 | 23.98 | +0.247% | 1,282 | -0.459% | |
| 2024-08-07 | 23.75 | 23.92 | 23.75 | 23.92 | +0.402% | 0 | -0.212% | |
| 2024-08-06 | 23.69 | 23.90 | 23.65 | 23.82 | +0.570% | 0 | +0.189% | |
| 2024-08-05 | 23.71 | 23.71 | 23.54 | 23.69 | -0.099% | 0 | +0.760% | |
| 2024-08-02 | 23.70 | 23.75 | 23.65 | 23.71 | -0.112% | 0 | +0.660% | |
| 2024-08-01 | 23.73 | 23.77 | 23.69 | 23.74 | +0.011% | 0 | +0.548% | |
| 2024-07-31 | 23.70 | 23.75 | 23.70 | 23.74 | +0.116% | 0 | +0.558% | |
| 2024-07-30 | 23.45 | 23.71 | 23.45 | 23.71 | +0.211% | 0 | +0.675% | |
| 2024-07-29 | 23.67 | 23.67 | 23.66 | 23.66 | -0.127% | 0 | +0.888% | |
| 2024-07-26 | 23.55 | 23.69 | 23.46 | 23.69 | +0.084% | 0 | +0.760% | |
| 2024-07-25 | 23.61 | 23.68 | 23.52 | 23.67 | +0.254% | 3,960 | +0.845% | |
| 2024-07-24 | 23.41 | 23.67 | 23.41 | 23.61 | -0.218% | 3,483 | +1.101% | |
| 2024-07-23 | 23.50 | 23.66 | 23.50 | 23.66 | +0.261% | 0 | +0.881% | |
| 2024-07-22 | 23.58 | 23.70 | 23.52 | 23.60 | +0.085% | 0 | +1.144% | |
| 2024-07-19 | 23.59 | 23.59 | 23.58 | 23.58 | 0.000% | 2,064 | +1.230% | |
| 2024-07-18 | 23.57 | 23.58 | 23.50 | 23.58 | +0.085% | 0 | +1.230% | |
| 2024-07-17 | 23.41 | 23.56 | 23.41 | 23.56 | +0.150% | 0 | +1.316% | |
| 2024-07-16 | 23.49 | 23.55 | 23.47 | 23.52 | -0.022% | 0 | +1.467% | |
| 2024-07-15 | 23.56 | 23.56 | 23.51 | 23.53 | -0.127% | 0 | +1.445% | |
| 2024-07-12 | 23.52 | 23.56 | 23.52 | 23.56 | -0.085% | 0 | +1.316% | |
| 2024-07-11 | 23.53 | 23.62 | 23.53 | 23.58 | +0.170% | 0 | +1.230% | |
| 2024-07-10 | 23.54 | 23.54 | 23.48 | 23.54 | -0.042% | 0 | +1.402% | |
| 2024-07-09 | 23.55 | 23.63 | 23.51 | 23.55 | 0.000% | 0 | +1.359% | |
| 2024-07-08 | 23.56 | 23.64 | 23.52 | 23.55 | -0.023% | 0 | +1.359% | |
| 2024-07-05 | 23.55 | 23.58 | 23.51 | 23.56 | -0.105% | 0 | +1.336% | |
| 2024-07-03 | 23.50 | 23.59 | 23.50 | 23.58 | 0.000% | 0 | +1.230% | |
| 2024-07-02 | 23.55 | 23.93 | 23.51 | 23.58 | +0.298% | 0 | +1.230% | |
| 2024-07-01 | 23.50 | 23.60 | 23.48 | 23.51 | +0.154% | 0 | +1.531% | |
| 2024-06-28 | 23.51 | 23.51 | 23.41 | 23.47 | -0.196% | 0 | +1.688% | |
| 2024-06-27 | 23.74 | 23.74 | 23.51 | 23.52 | -1.704% | 0 | +1.488% | |
| 2024-06-26 | 23.65 | 23.93 | 23.60 | 23.93 | +0.494% | 0 | -0.241% | |
| 2024-06-25 | 23.70 | 23.82 | 23.60 | 23.81 | +0.422% | 4,974 | +0.252% | |
| 2024-06-24 | 23.52 | 23.79 | 23.52 | 23.71 | +0.243% | 3,252 | +0.675% | |
| 2024-06-21 | 23.68 | 23.70 | 23.60 | 23.65 | -0.200% | 0 | +0.920% | |
| 2024-06-20 | 23.61 | 23.70 | 23.61 | 23.70 | -0.000% | 0 | +0.718% | |
| 2024-06-18 | 23.80 | 23.80 | 23.64 | 23.70 | -0.420% | 0 | +0.717% | |
| 2024-06-17 | 23.59 | 23.80 | 23.55 | 23.80 | +0.486% | 0 | +0.294% | |
| 2024-06-14 | 23.45 | 23.83 | 23.45 | 23.68 | -1.271% | 9,527 | +0.781% | Div $0.422 |
| 2024-06-13 | 23.95 | 23.99 | 23.85 | 23.99 | +0.170% | 0 | -0.500% | |
| 2024-06-12 | 23.96 | 23.96 | 23.95 | 23.95 | -0.003% | 0 | -0.331% | |
| 2024-06-11 | 23.90 | 23.95 | 23.81 | 23.95 | -0.042% | 0 | -0.334% | |
| 2024-06-10 | 23.90 | 23.97 | 23.90 | 23.96 | +0.042% | 1,966 | -0.376% | |
| 2024-06-07 | 23.80 | 23.95 | 23.80 | 23.95 | +0.230% | 5,536 | -0.334% | |
| 2024-06-06 | 23.87 | 23.91 | 23.74 | 23.89 | +0.105% | 0 | -0.105% | |
| 2024-06-05 | 23.74 | 23.89 | 23.67 | 23.87 | +0.802% | 0 | 0.000% | |
| 2024-06-04 | 23.68 | 23.69 | 23.58 | 23.68 | +0.042% | 0 | +0.802% | |
| 2024-06-03 | 23.63 | 23.67 | 23.57 | 23.67 | +0.148% | 0 | +0.845% | |
| 2024-05-31 | 23.66 | 23.72 | 23.58 | 23.64 | -0.400% | 0 | +0.994% | |
| 2024-05-30 | 23.82 | 23.82 | 23.58 | 23.73 | -0.177% | 0 | +0.590% | |
| 2024-05-29 | 23.62 | 23.77 | 23.60 | 23.77 | -0.453% | 0 | +0.413% | |
| 2024-05-28 | 23.76 | 23.90 | 23.48 | 23.88 | -0.167% | 0 | -0.042% | |
| 2024-05-24 | 23.41 | 23.92 | 23.40 | 23.92 | +0.420% | 15,420 | -0.209% | |
| 2024-05-23 | 23.89 | 23.89 | 23.64 | 23.82 | -0.750% | 0 | +0.210% | |
| 2024-05-22 | 23.77 | 24.05 | 23.77 | 24.00 | -0.167% | 0 | -0.541% | |
| 2024-05-21 | 24.00 | 24.04 | 23.83 | 24.04 | -0.042% | 0 | -0.707% | |
| 2024-05-20 | 23.86 | 24.05 | 23.86 | 24.05 | -0.042% | 0 | -0.748% | |
| 2024-05-17 | 23.87 | 24.06 | 23.84 | 24.06 | +0.042% | 2,366 | -0.790% | |
| 2024-05-16 | 23.95 | 24.05 | 23.87 | 24.05 | 0.000% | 0 | -0.748% | |
| 2024-05-15 | 23.71 | 24.05 | 23.66 | 24.05 | +0.125% | 12,092 | -0.748% | |
| 2024-05-14 | 24.02 | 24.02 | 24.02 | 24.02 | -0.042% | 0 | -0.624% | |
| 2024-05-13 | 24.00 | 24.04 | 23.91 | 24.03 | +0.042% | 0 | -0.666% | |
| 2024-05-10 | 24.03 | 24.03 | 24.02 | 24.02 | +0.209% | 0 | -0.624% | |
| 2024-05-09 | 23.89 | 24.00 | 23.89 | 23.97 | -0.208% | 0 | -0.417% | |
| 2024-05-08 | 23.93 | 24.02 | 23.88 | 24.02 | +0.161% | 0 | -0.624% | |
| 2024-05-07 | 24.00 | 24.00 | 23.87 | 23.98 | -0.077% | 0 | -0.465% | |
| 2024-05-06 | 23.87 | 24.00 | 23.87 | 24.00 | 0.000% | 0 | -0.542% | |
| 2024-05-03 | 24.00 | 24.00 | 23.85 | 24.00 | +0.073% | 0 | -0.542% | |
| 2024-05-02 | 24.00 | 24.00 | 23.85 | 23.98 | +0.053% | 0 | -0.470% | |
| 2024-05-01 | 23.97 | 23.97 | 23.97 | 23.97 | +0.000% | 0 | -0.417% | |
| 2024-04-30 | 23.65 | 23.97 | 23.65 | 23.97 | -0.125% | 0 | -0.417% | |
| 2024-04-29 | 23.85 | 24.00 | 23.58 | 24.00 | +0.671% | 0 | -0.542% | |
| 2024-04-26 | 23.80 | 23.84 | 23.80 | 23.84 | -0.041% | 0 | +0.126% | |
| 2024-04-25 | 23.90 | 23.90 | 23.85 | 23.85 | -0.189% | 0 | +0.085% | |
| 2024-04-24 | 23.89 | 23.89 | 23.89 | 23.89 | -0.396% | 0 | -0.105% | |
| 2024-04-23 | 24.07 | 24.07 | 23.87 | 23.99 | -0.208% | 0 | -0.500% | |
| 2024-04-22 | 23.88 | 24.07 | 23.75 | 24.04 | +0.418% | 0 | -0.707% | |
| 2024-04-19 | 23.99 | 23.99 | 23.74 | 23.94 | +0.293% | 0 | -0.292% | |
| 2024-04-18 | 23.65 | 23.88 | 23.65 | 23.87 | -0.084% | 0 | 0.000% | |
| 2024-04-17 | 24.15 | 24.15 | 23.75 | 23.89 | -1.118% | 7,763 | -0.084% | |
| 2024-04-16 | 24.02 | 24.20 | 23.99 | 24.16 | +0.041% | 0 | -1.200% | |
| 2024-04-15 | 24.17 | 24.20 | 24.15 | 24.15 | -0.063% | 0 | -1.159% | |
| 2024-04-12 | 24.17 | 24.17 | 24.17 | 24.17 | +0.117% | 0 | -1.222% | |
| 2024-04-11 | 23.96 | 24.14 | 23.96 | 24.14 | -0.363% | 0 | -1.106% | |
| 2024-04-10 | 24.20 | 24.34 | 24.20 | 24.23 | +0.103% | 0 | -1.465% | |
| 2024-04-09 | 24.00 | 24.20 | 24.00 | 24.20 | +0.749% | 0 | -1.364% | |
| 2024-04-08 | 23.95 | 24.02 | 23.90 | 24.02 | +0.083% | 0 | -0.624% | |
| 2024-04-05 | 23.96 | 24.00 | 23.93 | 24.00 | +0.042% | 0 | -0.542% | |
| 2024-04-04 | 23.78 | 24.00 | 23.78 | 23.99 | -0.042% | 1,143 | -0.500% | |
| 2024-04-03 | 23.82 | 24.15 | 23.69 | 24.00 | +0.292% | 4,044 | -0.541% | |
| 2024-04-02 | 23.99 | 23.99 | 23.68 | 23.93 | -0.292% | 5,272 | -0.251% | |
| 2024-04-01 | 23.95 | 24.18 | 23.95 | 24.00 | +0.313% | 2,723 | -0.542% | |
| 2024-03-28 | 24.03 | 24.03 | 23.93 | 23.93 | +0.105% | 2,824 | -0.230% | |
| 2024-03-27 | 24.01 | 24.34 | 23.90 | 23.90 | -1.081% | 23,556 | -0.126% | |
| 2024-03-26 | 24.09 | 24.17 | 24.00 | 24.16 | +0.546% | 4,458 | -1.205% | |
| 2024-03-25 | 23.99 | 24.17 | 23.97 | 24.03 | -0.538% | 5,631 | -0.666% | |
| 2024-03-22 | 23.92 | 24.16 | 23.92 | 24.16 | +0.041% | 3,018 | -1.200% | |
| 2024-03-21 | 24.09 | 24.15 | 24.09 | 24.15 | +0.962% | 751 | -1.159% | |
| 2024-03-20 | 24.03 | 24.14 | 23.65 | 23.92 | -0.437% | 1,478 | -0.209% | |
| 2024-03-19 | 23.82 | 24.16 | 23.61 | 24.02 | -0.162% | 2,875 | -0.645% | |
| 2024-03-18 | 23.58 | 24.06 | 23.57 | 24.06 | +1.837% | 4,901 | -0.807% | |
| 2024-03-15 | 24.15 | 24.20 | 23.44 | 23.63 | -2.032% | 12,677 | +1.016% | |
| 2024-03-14 | 24.00 | 24.12 | 24.00 | 24.12 | -0.596% | 2,159 | -1.036% | Div $0.422 |
| 2024-03-13 | 24.30 | 24.30 | 24.00 | 24.26 | -0.063% | 1,927 | -1.627% | |
| 2024-03-12 | 24.28 | 24.28 | 24.15 | 24.28 | +0.021% | 4,829 | -1.689% | |
| 2024-03-11 | 24.20 | 24.27 | 24.11 | 24.27 | +0.144% | 5,188 | -1.668% | |
| 2024-03-08 | 24.17 | 24.35 | 24.17 | 24.24 | +0.414% | 5,626 | -1.526% | |
| 2024-03-07 | 24.07 | 24.14 | 24.07 | 24.14 | +0.291% | 2,847 | -1.118% | |
| 2024-03-06 | 24.04 | 24.10 | 24.04 | 24.07 | -0.123% | 5,031 | -0.831% | |
| 2024-03-05 | 24.10 | 24.10 | 24.08 | 24.10 | +0.081% | 2,440 | -0.953% | |
| 2024-03-04 | 24.05 | 24.10 | 24.04 | 24.08 | +0.054% | 8,019 | -0.872% | |
| 2024-03-01 | 24.04 | 24.10 | 24.04 | 24.07 | -0.137% | 1,814 | -0.818% | |
| 2024-02-29 | 24.10 | 24.10 | 24.10 | 24.10 | +0.125% | 2,603 | -0.954% | |
| 2024-02-28 | 24.10 | 24.10 | 24.04 | 24.07 | -0.124% | 5,142 | -0.831% | |
| 2024-02-27 | 24.13 | 24.16 | 24.10 | 24.10 | -0.083% | 5,594 | -0.954% | |
| 2024-02-26 | 24.14 | 24.16 | 24.12 | 24.12 | +0.083% | 6,455 | -1.036% | |
| 2024-02-23 | 24.05 | 24.15 | 24.04 | 24.10 | +0.208% | 20,605 | -0.954% | |
| 2024-02-22 | 24.00 | 24.05 | 24.00 | 24.05 | -0.249% | 1,246 | -0.748% | |
| 2024-02-21 | 23.96 | 24.11 | 23.86 | 24.11 | +0.041% | 3,577 | -0.995% | |
| 2024-02-20 | 24.08 | 24.10 | 23.87 | 24.10 | +0.083% | 1,575 | -0.954% | |
| 2024-02-16 | 23.88 | 24.08 | 23.88 | 24.08 | +0.522% | 2,119 | -0.872% | |
| 2024-02-15 | 24.04 | 24.06 | 23.95 | 23.95 | -0.354% | 1,485 | -0.355% | |
| 2024-02-14 | 23.85 | 24.05 | 23.85 | 24.04 | +0.167% | 1,371 | -0.707% | |
| 2024-02-13 | 23.93 | 24.00 | 23.89 | 24.00 | +0.258% | 1,837 | -0.542% | |
| 2024-02-12 | 23.40 | 24.00 | 23.40 | 23.94 | -0.008% | 4,324 | -0.285% | |
| 2024-02-09 | 23.68 | 23.94 | 23.66 | 23.94 | 0.000% | 4,224 | -0.292% | |
| 2024-02-08 | 23.61 | 24.00 | 23.61 | 23.94 | -0.042% | 5,290 | -0.292% | |
| 2024-02-07 | 23.75 | 23.95 | 23.59 | 23.95 | +0.835% | 3,719 | -0.334% | |
| 2024-02-06 | 23.40 | 23.77 | 23.40 | 23.75 | -0.037% | 5,760 | +0.498% | |
| 2024-02-05 | 23.78 | 23.78 | 23.51 | 23.76 | -0.124% | 5,037 | +0.461% | |
| 2024-02-02 | 23.66 | 23.85 | 23.66 | 23.79 | -0.121% | 2,812 | +0.337% | |
| 2024-02-01 | 23.79 | 23.85 | 23.43 | 23.82 | -0.121% | 5,671 | +0.215% | |
| 2024-01-31 | 23.86 | 23.89 | 23.75 | 23.85 | -0.013% | 3,372 | +0.094% | |
| 2024-01-30 | 23.88 | 23.88 | 23.85 | 23.85 | -0.248% | 5,073 | +0.081% | |
| 2024-01-29 | 23.88 | 23.91 | 23.85 | 23.91 | +0.252% | 5,142 | -0.167% | |
| 2024-01-26 | 23.62 | 23.85 | 23.62 | 23.85 | +0.126% | 3,164 | +0.084% | |
| 2024-01-25 | 23.82 | 23.82 | 23.75 | 23.82 | +0.127% | 2,217 | +0.210% | |
| 2024-01-24 | 23.56 | 23.79 | 23.56 | 23.79 | +0.212% | 3,806 | +0.337% | |
| 2024-01-23 | 23.73 | 23.74 | 23.53 | 23.74 | -0.086% | 2,295 | +0.549% | |
| 2024-01-22 | 23.75 | 23.77 | 23.75 | 23.76 | +0.174% | 3,228 | +0.463% | |
| 2024-01-19 | 23.50 | 23.72 | 23.50 | 23.72 | +0.080% | 582 | +0.637% | |
| 2024-01-18 | 23.70 | 23.70 | 23.63 | 23.70 | +0.214% | 2,015 | +0.718% | |
| 2024-01-17 | 23.64 | 23.65 | 23.44 | 23.65 | -0.129% | 2,288 | +0.933% | |
| 2024-01-16 | 23.59 | 23.68 | 23.59 | 23.68 | +0.385% | 9,167 | +0.803% | |
| 2024-01-12 | 23.57 | 23.59 | 23.57 | 23.59 | -0.047% | 2,189 | +1.191% | |
| 2024-01-11 | 23.60 | 23.60 | 23.52 | 23.60 | +0.085% | 1,036 | +1.144% | |
| 2024-01-10 | 23.55 | 23.58 | 23.55 | 23.58 | -0.042% | 1,453 | +1.230% | |
| 2024-01-09 | 23.56 | 23.59 | 23.54 | 23.59 | +0.248% | 3,594 | +1.187% | |
| 2024-01-08 | 23.45 | 23.53 | 23.45 | 23.53 | -0.044% | 1,222 | +1.438% | |
| 2024-01-05 | 23.48 | 23.54 | 23.47 | 23.54 | +0.264% | 3,626 | +1.393% | |
| 2024-01-04 | 23.53 | 23.54 | 23.45 | 23.48 | -0.212% | 6,367 | +1.661% | |
| 2024-01-03 | 23.51 | 23.54 | 23.49 | 23.53 | -0.042% | 2,988 | +1.445% | |
| 2024-01-02 | 23.32 | 23.54 | 23.27 | 23.54 | +1.030% | 6,907 | +1.402% | |
| 2023-12-29 | 23.47 | 23.47 | 22.75 | 23.30 | +0.483% | 4,056 | +2.446% | |
| 2023-12-28 | 23.05 | 23.54 | 22.80 | 23.19 | +1.302% | 11,171 | +2.941% | |
| 2023-12-27 | 22.94 | 23.53 | 22.85 | 22.89 | -0.686% | 11,484 | +4.281% | |
| 2023-12-26 | 23.05 | 23.10 | 23.00 | 23.05 | -1.031% | 8,246 | +3.566% | |
| 2023-12-22 | 23.26 | 23.37 | 22.60 | 23.29 | -0.279% | 8,835 | +2.499% | |
| 2023-12-21 | 23.28 | 23.37 | 23.25 | 23.35 | -0.089% | 6,440 | +2.213% | |
| 2023-12-20 | 23.44 | 23.49 | 23.30 | 23.37 | -0.196% | 4,810 | +2.122% | |
| 2023-12-19 | 23.36 | 23.54 | 23.35 | 23.42 | -0.340% | 3,416 | +1.921% | |
| 2023-12-18 | 23.47 | 23.50 | 23.47 | 23.50 | +0.427% | 5,853 | +1.574% | |
| 2023-12-15 | 23.34 | 23.40 | 23.33 | 23.40 | +0.086% | 3,689 | +2.009% | |
| 2023-12-14 | 23.30 | 23.38 | 23.30 | 23.38 | -0.171% | 7,282 | +2.096% | Div $0.422 |
| 2023-12-13 | 23.43 | 23.50 | 23.40 | 23.42 | -0.043% | 7,207 | +1.921% | |
| 2023-12-12 | 23.43 | 23.43 | 23.30 | 23.43 | +0.092% | 5,532 | +1.878% | |
| 2023-12-11 | 23.31 | 23.42 | 23.31 | 23.41 | +0.208% | 7,102 | +1.972% | |
| 2023-12-08 | 23.39 | 23.40 | 23.34 | 23.36 | 0.000% | 2,445 | +2.183% | |
| 2023-12-07 | 23.30 | 23.38 | 23.30 | 23.36 | 0.000% | 3,107 | +2.183% | |
| 2023-12-06 | 23.40 | 23.42 | 23.31 | 23.36 | -0.086% | 14,611 | +2.183% | |
| 2023-12-05 | 23.38 | 23.38 | 23.37 | 23.38 | +0.171% | 9,259 | +2.096% | |
| 2023-12-04 | 23.37 | 23.37 | 23.33 | 23.34 | +0.129% | 3,843 | +2.271% | |
| 2023-12-01 | 23.35 | 23.50 | 23.31 | 23.31 | -0.171% | 11,460 | +2.402% | |
| 2023-11-30 | 23.22 | 23.35 | 23.22 | 23.35 | +0.733% | 2,455 | +2.227% | |
| 2023-11-29 | 23.02 | 23.18 | 23.02 | 23.18 | +0.043% | 1,434 | +2.977% | |
| 2023-11-28 | 22.99 | 23.18 | 22.99 | 23.17 | +1.016% | 1,723 | +3.021% | |
| 2023-11-27 | 23.13 | 23.13 | 22.80 | 22.94 | -0.835% | 6,204 | +4.068% | |
| 2023-11-24 | 22.82 | 23.13 | 22.82 | 23.13 | +0.347% | 3,461 | +3.199% | |
| 2023-11-22 | 22.92 | 23.10 | 22.53 | 23.05 | -0.346% | 2,580 | +3.557% | |
| 2023-11-21 | 22.91 | 23.13 | 22.91 | 23.13 | -0.086% | 1,089 | +3.199% | |
| 2023-11-20 | 23.10 | 23.15 | 22.91 | 23.15 | -0.216% | 1,946 | +3.110% | |
| 2023-11-17 | 23.01 | 23.20 | 23.01 | 23.20 | -0.172% | 1,167 | +2.888% | |
| 2023-11-16 | 23.24 | 23.24 | 22.88 | 23.24 | +0.129% | 4,300 | +2.711% | |
| 2023-11-15 | 22.92 | 23.21 | 22.92 | 23.21 | -0.043% | 1,813 | +2.844% | |
| 2023-11-14 | 23.24 | 23.24 | 22.92 | 23.22 | +0.738% | 1,520 | +2.799% | |
| 2023-11-13 | 23.03 | 23.05 | 22.88 | 23.05 | -0.818% | 2,455 | +3.557% | |
| 2023-11-10 | 23.02 | 23.24 | 23.00 | 23.24 | +0.693% | 1,712 | +2.711% | |
| 2023-11-09 | 23.18 | 23.20 | 23.04 | 23.08 | -0.646% | 6,281 | +3.423% | |
| 2023-11-08 | 23.09 | 23.23 | 22.99 | 23.23 | -0.043% | 1,194 | +2.755% | |
| 2023-11-07 | 22.90 | 23.45 | 22.85 | 23.24 | +0.824% | 3,360 | +2.711% | |
| 2023-11-06 | 23.00 | 23.45 | 22.77 | 23.05 | +0.324% | 4,091 | +3.557% | |
| 2023-11-03 | 22.77 | 23.00 | 22.61 | 22.98 | +1.707% | 5,527 | +3.893% | |
| 2023-11-02 | 22.41 | 22.77 | 22.41 | 22.59 | +0.803% | 2,008 | +5.666% | |
| 2023-11-01 | 22.73 | 22.73 | 22.33 | 22.41 | -0.178% | 2,721 | +6.515% | |
| 2023-10-31 | 22.47 | 22.79 | 22.45 | 22.45 | 0.000% | 4,686 | +6.325% | |
| 2023-10-30 | 22.47 | 22.47 | 22.20 | 22.45 | +0.045% | 1,479 | +6.325% | |
| 2023-10-27 | 22.21 | 22.44 | 22.13 | 22.44 | +0.538% | 1,286 | +6.373% | |
| 2023-10-26 | 22.24 | 22.41 | 22.20 | 22.32 | -0.535% | 4,076 | +6.944% | |
| 2023-10-25 | 22.44 | 22.46 | 22.21 | 22.44 | -0.134% | 1,862 | +6.373% | |
| 2023-10-24 | 22.21 | 22.47 | 22.20 | 22.47 | +0.178% | 5,516 | +6.231% | |
| 2023-10-23 | 22.52 | 22.53 | 22.20 | 22.43 | -0.971% | 8,004 | +6.420% | |
| 2023-10-20 | 22.67 | 22.67 | 22.42 | 22.65 | -0.132% | 1,408 | +5.386% | |
| 2023-10-19 | 22.43 | 22.68 | 22.43 | 22.68 | -0.351% | 1,217 | +5.247% | |
| 2023-10-18 | 22.61 | 22.76 | 22.61 | 22.76 | -0.655% | 418 | +4.877% | |
| 2023-10-17 | 22.67 | 22.91 | 22.45 | 22.91 | +0.044% | 2,101 | +4.190% | |
| 2023-10-16 | 22.90 | 22.90 | 22.67 | 22.90 | +0.131% | 1,394 | +4.236% | |
| 2023-10-12 | 22.45 | 22.90 | 22.45 | 22.87 | -0.044% | 984 | +4.373% | |
| 2023-10-11 | 22.80 | 22.92 | 22.42 | 22.88 | +1.015% | 3,283 | +4.327% | |
| 2023-10-10 | 22.35 | 22.65 | 22.35 | 22.65 | +1.033% | 3,581 | +5.386% | |
| 2023-10-09 | 22.43 | 22.44 | 22.39 | 22.42 | -0.096% | 1,051 | +6.475% | |
| 2023-10-06 | 22.17 | 22.44 | 22.17 | 22.44 | +0.078% | 956 | +6.373% | |
| 2023-10-05 | 22.16 | 22.42 | 22.16 | 22.42 | +0.594% | 1,283 | +6.456% | |
| 2023-10-04 | 22.29 | 22.39 | 22.29 | 22.29 | 0.000% | 1,818 | +7.088% | |
| 2023-10-03 | 22.20 | 22.29 | 22.15 | 22.29 | -0.018% | 1,893 | +7.088% | |
| 2023-10-02 | 22.74 | 22.74 | 22.10 | 22.29 | -1.572% | 7,133 | +7.069% | |
| 2023-09-29 | 22.81 | 22.81 | 22.60 | 22.65 | -0.875% | 6,621 | +5.386% | |
| 2023-09-28 | 22.88 | 22.89 | 22.81 | 22.85 | -0.131% | 1,230 | +4.464% | |
| 2023-09-27 | 23.02 | 23.02 | 22.73 | 22.88 | +0.351% | 1,749 | +4.327% | |
| 2023-09-26 | 22.82 | 22.98 | 22.80 | 22.80 | -1.213% | 1,459 | +4.693% | |
| 2023-09-25 | 22.97 | 23.09 | 22.77 | 23.08 | -0.474% | 2,915 | +3.423% | |
| 2023-09-22 | 22.72 | 23.19 | 22.72 | 23.19 | -0.172% | 3,232 | +2.932% | |
| 2023-09-21 | 23.11 | 23.29 | 22.89 | 23.23 | -0.811% | 2,893 | +2.755% | |
| 2023-09-20 | 23.44 | 23.44 | 23.12 | 23.42 | +0.085% | 3,384 | +1.921% | |
| 2023-09-19 | 23.37 | 23.40 | 23.32 | 23.40 | +0.128% | 1,951 | +2.009% | |
| 2023-09-18 | 23.28 | 23.43 | 23.28 | 23.37 | +0.559% | 6,758 | +2.139% | |
| 2023-09-15 | 23.07 | 23.27 | 23.07 | 23.24 | -0.172% | 1,197 | +2.711% | |
| 2023-09-14 | 23.15 | 23.37 | 23.15 | 23.28 | -1.105% | 6,981 | +2.534% | Div $0.422 |
| 2023-09-13 | 23.61 | 23.61 | 23.39 | 23.54 | -0.339% | 3,434 | +1.402% | |
| 2023-09-12 | 23.50 | 23.68 | 23.50 | 23.62 | -0.169% | 2,735 | +1.058% | |
| 2023-09-11 | 23.70 | 23.83 | 23.36 | 23.66 | -0.588% | 2,171 | +0.888% | |
| 2023-09-08 | 23.60 | 23.80 | 23.60 | 23.80 | +0.805% | 1,230 | +0.294% | |
| 2023-09-07 | 23.30 | 23.80 | 23.15 | 23.61 | +0.127% | 12,515 | +1.101% | |
| 2023-09-06 | 23.85 | 23.85 | 23.48 | 23.58 | -1.091% | 9,278 | +1.230% | |
| 2023-09-05 | 23.75 | 23.84 | 23.50 | 23.84 | +0.252% | 956 | +0.126% | |
| 2023-09-01 | 23.76 | 23.78 | 23.76 | 23.78 | +0.042% | 1,306 | +0.378% | |
| 2023-08-31 | 23.77 | 23.77 | 23.76 | 23.77 | -0.000% | 1,699 | +0.421% | |
| 2023-08-30 | 23.77 | 23.77 | 23.72 | 23.77 | +0.126% | 2,898 | +0.421% | |
| 2023-08-29 | 23.66 | 23.74 | 23.59 | 23.74 | +0.211% | 640 | +0.548% | |
| 2023-08-28 | 23.69 | 23.73 | 23.66 | 23.69 | +0.169% | 2,909 | +0.760% | |
| 2023-08-25 | 23.65 | 23.65 | 23.60 | 23.65 | 0.000% | 1,537 | +0.930% | |
| 2023-08-24 | 23.55 | 23.77 | 23.55 | 23.65 | +0.553% | 7,054 | +0.930% | |
| 2023-08-23 | 23.77 | 23.77 | 23.52 | 23.52 | -0.590% | 1,732 | +1.488% | |
| 2023-08-22 | 23.61 | 23.66 | 23.50 | 23.66 | -0.087% | 912 | +0.890% | |
| 2023-08-21 | 23.75 | 23.76 | 23.68 | 23.68 | +0.127% | 3,704 | +0.802% | |
| 2023-08-18 | 23.66 | 23.76 | 23.61 | 23.65 | +0.050% | 1,840 | +0.930% | |
| 2023-08-17 | 23.76 | 23.76 | 23.64 | 23.64 | -0.261% | 668 | +0.981% | |
| 2023-08-16 | 23.70 | 23.70 | 23.70 | 23.70 | -0.076% | 199 | +0.717% | |
| 2023-08-14 | 23.73 | 23.73 | 23.72 | 23.72 | -0.051% | 1,315 | +0.641% | |
| 2023-08-11 | 23.70 | 23.73 | 23.50 | 23.73 | +0.127% | 1,984 | +0.590% | |
| 2023-08-10 | 23.56 | 23.70 | 23.56 | 23.70 | +0.424% | 2,053 | +0.717% | |
| 2023-08-09 | 23.65 | 23.68 | 23.52 | 23.60 | +0.135% | 1,737 | +1.144% | |
| 2023-08-08 | 23.68 | 23.68 | 23.55 | 23.57 | -0.345% | 6,541 | +1.280% | |
| 2023-08-07 | 23.65 | 23.70 | 23.65 | 23.65 | +0.254% | 3,278 | +0.930% | |
| 2023-08-04 | 23.55 | 23.70 | 23.55 | 23.59 | -0.254% | 2,015 | +1.187% | |
| 2023-08-03 | 23.60 | 23.65 | 23.55 | 23.65 | +0.212% | 3,722 | +0.930% | |
| 2023-08-02 | 23.60 | 23.65 | 23.60 | 23.60 | 0.000% | 3,515 | +1.144% | |
| 2023-08-01 | 23.52 | 23.64 | 23.52 | 23.60 | +0.000% | 1,937 | +1.144% | |
| 2023-07-31 | 23.59 | 23.60 | 23.58 | 23.60 | +0.042% | 1,152 | +1.144% | |
| 2023-07-28 | 23.47 | 23.63 | 23.47 | 23.59 | -0.042% | 4,367 | +1.187% | |
| 2023-07-27 | 23.63 | 23.63 | 23.60 | 23.60 | -0.127% | 1,270 | +1.144% | |
| 2023-07-26 | 23.63 | 23.63 | 23.60 | 23.63 | +0.233% | 2,236 | +1.016% | |
| 2023-07-25 | 23.65 | 23.65 | 23.50 | 23.57 | +0.021% | 1,305 | +1.251% | |
| 2023-07-24 | 23.58 | 23.65 | 23.54 | 23.57 | +0.426% | 4,261 | +1.273% | |
| 2023-07-21 | 23.50 | 23.60 | 23.41 | 23.47 | -0.297% | 2,375 | +1.704% | |
| 2023-07-20 | 23.54 | 23.54 | 23.42 | 23.54 | -0.127% | 5,095 | +1.402% | |
| 2023-07-19 | 23.60 | 23.60 | 23.46 | 23.57 | +0.127% | 9,110 | +1.273% | |
| 2023-07-18 | 23.48 | 23.54 | 23.46 | 23.54 | +0.170% | 7,841 | +1.402% | |
| 2023-07-17 | 23.50 | 23.61 | 23.43 | 23.50 | +0.535% | 11,928 | +1.574% | |
| 2023-07-14 | 23.48 | 23.60 | 23.37 | 23.38 | -0.107% | 12,027 | +2.118% | |
| 2023-07-13 | 23.41 | 23.60 | 23.40 | 23.40 | +0.000% | 1,646 | +2.009% | |
| 2023-07-12 | 23.60 | 23.60 | 23.37 | 23.40 | -0.995% | 6,866 | +2.009% | |
| 2023-07-11 | 23.45 | 23.64 | 23.45 | 23.64 | +0.657% | 443 | +0.994% | |
| 2023-07-10 | 23.55 | 23.56 | 23.45 | 23.48 | 0.000% | 2,726 | +1.658% |