OXLCM
Oxford Lane Capital Corp. Preferred Stock Shares, 8.25% Series 2031
stockNASDAQ
At CloseSep 28, 2026
0.00USD0.000%(0.00)1,057
OXLCM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 25.07 | 25.07 | 25.07 | 25.07 | +0.280% | 7,596 | 0.000% | |
| 2026-09-21 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 720 | +0.280% | |
| 2026-09-18 | 24.99 | 24.99 | 24.99 | 24.99 | -0.200% | 8,439 | +0.320% | |
| 2026-09-02 | 25.04 | 25.04 | 25.04 | 25.04 | -0.516% | 7,640 | +0.119% | |
| 2026-08-25 | 25.17 | 25.17 | 25.17 | 25.17 | +0.279% | 2,776 | -0.397% | |
| 2026-08-18 | 25.17 | 25.17 | 25.10 | 25.10 | -0.080% | 17,231 | -0.120% | |
| 2026-08-11 | 25.19 | 25.19 | 25.12 | 25.12 | +0.279% | 14,974 | -0.199% | |
| 2026-08-06 | 25.05 | 25.05 | 25.05 | 25.05 | +0.562% | 10,860 | +0.080% | |
| 2026-08-04 | 24.91 | 24.91 | 24.91 | 24.91 | +0.080% | 6,970 | +0.642% | |
| 2026-08-03 | 24.89 | 24.89 | 24.89 | 24.89 | +0.403% | 11,155 | +0.723% | |
| 2026-07-30 | 24.89 | 24.89 | 24.79 | 24.79 | -0.880% | 20,313 | +1.129% | |
| 2026-07-29 | 25.01 | 25.01 | 25.01 | 25.01 | 0.000% | 21,284 | +0.240% | |
| 2026-07-28 | 25.01 | 25.01 | 25.01 | 25.01 | +0.523% | 13,693 | +0.240% | |
| 2026-07-24 | 24.88 | 24.90 | 24.88 | 24.88 | +0.080% | 27,443 | +0.764% | |
| 2026-07-21 | 24.86 | 24.86 | 24.86 | 24.86 | -1.074% | 16,264 | +0.845% | |
| 2026-07-13 | 25.13 | 25.13 | 25.13 | 25.13 | +0.199% | 8,462 | -0.239% | |
| 2026-07-09 | 25.08 | 25.08 | 25.08 | 25.08 | +0.602% | 6,981 | -0.040% | |
| 2026-07-07 | 25.05 | 25.05 | 24.93 | 24.93 | -0.439% | 12,994 | +0.562% | |
| 2026-07-06 | 25.01 | 25.04 | 25.01 | 25.04 | +1.335% | 12,639 | +0.120% | |
| 2026-06-26 | 24.71 | 24.71 | 24.71 | 24.71 | -0.443% | 39,536 | +1.457% | |
| 2026-06-24 | 24.82 | 24.84 | 24.82 | 24.82 | +0.405% | 33,613 | +1.007% | |
| 2026-06-23 | 24.77 | 24.77 | 24.72 | 24.72 | -0.383% | 19,462 | +1.416% | |
| 2026-06-22 | 24.85 | 24.86 | 24.82 | 24.82 | +0.101% | 12,414 | +1.028% | |
| 2026-06-17 | 24.79 | 24.79 | 24.79 | 24.79 | -1.235% | 38,280 | +1.129% | |
| 2026-06-12 | 25.21 | 25.21 | 25.10 | 25.10 | -0.673% | 30,630 | -0.120% | |
| 2026-06-11 | 25.27 | 25.27 | 25.27 | 25.27 | +0.677% | 6,117 | -0.791% | |
| 2026-06-10 | 25.22 | 25.22 | 25.10 | 25.10 | -0.476% | 21,101 | -0.120% | |
| 2026-06-08 | 25.34 | 25.34 | 25.22 | 25.22 | -0.709% | 25,472 | -0.595% | |
| 2026-06-05 | 25.40 | 25.40 | 25.40 | 25.40 | +0.554% | 3,530 | -1.299% | |
| 2026-05-19 | 25.26 | 25.26 | 25.26 | 25.26 | -0.158% | 2,384 | -0.752% | |
| 2026-05-18 | 25.31 | 25.31 | 25.30 | 25.30 | -0.118% | 5,422 | -0.909% | |
| 2026-05-12 | 25.33 | 25.33 | 25.33 | 25.33 | +0.675% | 2,147 | -1.026% | |
| 2026-05-11 | 25.16 | 25.16 | 25.16 | 25.16 | -0.356% | 10,861 | -0.358% | |
| 2026-05-04 | 25.19 | 25.25 | 25.19 | 25.25 | +0.398% | 22,688 | -0.713% | |
| 2026-05-01 | 25.15 | 25.15 | 25.15 | 25.15 | +0.239% | 11,756 | -0.318% | |
| 2026-04-29 | 25.05 | 25.09 | 25.05 | 25.09 | +0.280% | 8,177 | -0.080% | |
| 2026-04-28 | 25.00 | 25.05 | 25.00 | 25.02 | +0.240% | 11,264 | +0.200% | |
| 2026-04-27 | 24.98 | 24.98 | 24.96 | 24.96 | +0.040% | 12,396 | +0.441% | |
| 2026-04-24 | 24.95 | 24.95 | 24.95 | 24.95 | +0.161% | 4,115 | +0.481% | |
| 2026-04-23 | 24.92 | 24.92 | 24.91 | 24.91 | +0.161% | 7,888 | +0.642% | |
| 2026-04-21 | 24.90 | 24.91 | 24.87 | 24.87 | +0.080% | 28,933 | +0.804% | |
| 2026-04-20 | 24.85 | 24.89 | 24.85 | 24.85 | +0.242% | 40,341 | +0.885% | |
| 2026-04-17 | 24.80 | 24.80 | 24.76 | 24.79 | +0.283% | 8,395 | +1.129% | |
| 2026-04-16 | 24.72 | 24.72 | 24.72 | 24.72 | -0.683% | 12,771 | +1.416% | Div $0.241 |
| 2026-04-15 | 24.85 | 24.90 | 24.85 | 24.89 | +0.161% | 19,082 | +0.723% | |
| 2026-04-14 | 24.84 | 24.85 | 24.84 | 24.85 | -0.121% | 40,706 | +0.885% | |
| 2026-04-13 | 24.87 | 24.88 | 24.87 | 24.88 | +0.323% | 11,346 | +0.764% | |
| 2026-04-08 | 24.81 | 24.81 | 24.80 | 24.80 | +0.040% | 36,917 | +1.089% | |
| 2026-04-07 | 24.79 | 24.79 | 24.79 | 24.79 | +0.364% | 9,368 | +1.129% | |
| 2026-04-02 | 24.65 | 24.70 | 24.60 | 24.70 | +0.101% | 19,946 | +1.498% | |
| 2026-04-01 | 24.68 | 24.68 | 24.68 | 24.68 | +0.632% | 20,559 | +1.601% | |
| 2026-03-30 | 24.58 | 24.58 | 24.52 | 24.52 | -0.285% | 21,689 | +2.243% | |
| 2026-03-27 | 24.55 | 24.59 | 24.50 | 24.59 | -0.030% | 24,653 | +1.952% | |
| 2026-03-26 | 24.54 | 24.60 | 24.54 | 24.60 | -0.011% | 11,005 | +1.922% | |
| 2026-03-25 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 37,797 | +1.911% | |
| 2026-03-24 | 24.48 | 24.60 | 24.48 | 24.60 | -1.521% | 46,510 | +1.911% | |
| 2024-06-28 | 24.98 | 24.99 | 24.98 | 24.98 | -0.019% | 1,925 | +0.360% | |
| 2024-06-27 | 24.98 | 24.99 | 24.98 | 24.98 | +0.019% | 21,093 | +0.341% | |
| 2024-06-26 | 24.97 | 24.98 | 24.97 | 24.98 | +0.026% | 9,481 | +0.360% | |
| 2024-06-25 | 24.97 | 24.98 | 24.97 | 24.97 | -0.026% | 13,403 | +0.386% | |
| 2024-06-24 | 24.97 | 24.98 | 24.97 | 24.98 | +0.040% | 37,860 | +0.360% | |
| 2024-06-21 | 24.96 | 24.97 | 24.96 | 24.97 | +0.065% | 2,585 | +0.401% | |
| 2024-06-20 | 24.95 | 24.96 | 24.95 | 24.95 | -0.026% | 6,684 | +0.466% | |
| 2024-06-18 | 24.95 | 24.97 | 24.95 | 24.96 | +0.041% | 15,386 | +0.440% | |
| 2024-06-17 | 24.94 | 24.96 | 24.94 | 24.95 | +0.080% | 19,944 | +0.481% | |
| 2024-06-14 | 24.95 | 24.95 | 24.93 | 24.93 | -0.478% | 14,608 | +0.561% | Div $0.141 |
| 2024-06-13 | 25.06 | 25.06 | 25.04 | 25.05 | -0.001% | 13,320 | +0.080% | |
| 2024-06-12 | 25.07 | 25.07 | 25.05 | 25.05 | +0.000% | 1,606 | +0.079% | |
| 2024-06-11 | 25.05 | 25.05 | 25.05 | 25.05 | -0.040% | 1,375 | +0.080% | |
| 2024-06-10 | 25.05 | 25.06 | 25.04 | 25.06 | 0.000% | 4,664 | +0.040% | |
| 2024-06-07 | 25.06 | 25.06 | 25.06 | 25.06 | +0.160% | 236 | +0.040% | |
| 2024-06-06 | 25.02 | 25.03 | 25.02 | 25.02 | -0.009% | 2,836 | +0.200% | |
| 2024-06-05 | 25.02 | 25.03 | 25.01 | 25.02 | +0.048% | 1,953 | +0.191% | |
| 2024-06-04 | 25.02 | 25.03 | 25.01 | 25.01 | -0.040% | 4,521 | +0.240% | |
| 2024-06-03 | 25.00 | 25.02 | 25.00 | 25.02 | +0.120% | 2,298 | +0.200% | |
| 2024-05-31 | 24.98 | 25.00 | 24.98 | 24.99 | +0.080% | 5,036 | +0.320% | |
| 2024-05-30 | 24.98 | 24.98 | 24.97 | 24.97 | +0.020% | 2,358 | +0.400% | |
| 2024-05-29 | 24.96 | 24.98 | 24.95 | 24.96 | +0.020% | 18,583 | +0.421% | |
| 2024-05-28 | 24.98 | 24.98 | 24.96 | 24.96 | -0.040% | 2,377 | +0.441% | |
| 2024-05-24 | 24.95 | 24.98 | 24.95 | 24.97 | -0.018% | 6,978 | +0.400% | |
| 2024-05-23 | 24.95 | 24.97 | 24.95 | 24.97 | +0.084% | 631 | +0.382% | |
| 2024-05-22 | 24.96 | 24.96 | 24.95 | 24.95 | +0.014% | 3,252 | +0.466% | |
| 2024-05-21 | 24.97 | 24.97 | 24.95 | 24.95 | -0.040% | 1,581 | +0.481% | |
| 2024-05-20 | 24.95 | 24.97 | 24.95 | 24.96 | +0.040% | 4,715 | +0.440% | |
| 2024-05-17 | 24.94 | 24.96 | 24.94 | 24.95 | +0.040% | 2,628 | +0.481% | |
| 2024-05-16 | 25.01 | 25.01 | 24.93 | 24.94 | -0.558% | 8,826 | +0.521% | Div $0.141 |
| 2024-05-15 | 25.04 | 25.08 | 25.04 | 25.08 | +0.160% | 5,112 | -0.040% | |
| 2024-05-14 | 25.05 | 25.06 | 25.02 | 25.04 | +0.080% | 2,233 | +0.120% | |
| 2024-05-13 | 25.04 | 25.09 | 25.02 | 25.02 | -0.040% | 15,044 | +0.200% | |
| 2024-05-10 | 25.03 | 25.04 | 25.02 | 25.03 | -0.080% | 8,662 | +0.160% | |
| 2024-05-09 | 25.02 | 25.05 | 25.02 | 25.05 | +0.075% | 1,888 | +0.080% | |
| 2024-05-08 | 25.00 | 25.05 | 24.99 | 25.03 | -0.036% | 8,690 | +0.155% | |
| 2024-05-07 | 25.04 | 25.06 | 25.01 | 25.04 | +0.120% | 8,706 | +0.119% | |
| 2024-05-06 | 24.98 | 25.02 | 24.98 | 25.01 | +0.067% | 5,432 | +0.240% | |
| 2024-05-03 | 24.99 | 25.00 | 24.97 | 24.99 | -0.011% | 3,304 | +0.307% | |
| 2024-05-02 | 24.99 | 25.00 | 24.99 | 25.00 | +0.104% | 577 | +0.296% | |
| 2024-05-01 | 24.97 | 24.98 | 24.95 | 24.97 | +0.020% | 3,357 | +0.400% | |
| 2024-04-30 | 25.00 | 25.00 | 24.95 | 24.96 | -0.020% | 10,322 | +0.421% | |
| 2024-04-29 | 24.98 | 25.00 | 24.94 | 24.97 | -0.091% | 4,449 | +0.400% | |
| 2024-04-26 | 24.97 | 24.99 | 24.94 | 24.99 | +0.171% | 1,854 | +0.309% | |
| 2024-04-25 | 24.97 | 24.98 | 24.94 | 24.95 | -0.080% | 5,866 | +0.481% | |
| 2024-04-24 | 24.99 | 24.99 | 24.97 | 24.97 | -0.120% | 2,703 | +0.400% | |
| 2024-04-23 | 24.95 | 25.00 | 24.94 | 25.00 | +0.281% | 2,250 | +0.280% | |
| 2024-04-22 | 24.98 | 25.00 | 24.93 | 24.93 | 0.000% | 2,887 | +0.562% | |
| 2024-04-19 | 24.94 | 24.94 | 24.93 | 24.93 | -0.120% | 1,777 | +0.562% | |
| 2024-04-18 | 25.00 | 25.00 | 24.92 | 24.96 | +0.161% | 775 | +0.441% | |
| 2024-04-17 | 24.95 | 24.95 | 24.92 | 24.92 | -0.040% | 1,485 | +0.602% | |
| 2024-04-16 | 24.91 | 25.00 | 24.91 | 24.93 | +0.118% | 5,275 | +0.562% | |
| 2024-04-15 | 25.05 | 25.05 | 24.90 | 24.90 | -0.658% | 4,492 | +0.680% | Div $0.141 |
| 2024-04-12 | 25.07 | 25.07 | 25.07 | 25.07 | +0.062% | 254 | +0.018% | |
| 2024-04-11 | 25.06 | 25.07 | 25.05 | 25.05 | -0.159% | 819 | +0.080% | |
| 2024-04-10 | 25.09 | 25.09 | 25.05 | 25.09 | +0.120% | 3,027 | -0.080% | |
| 2024-04-09 | 25.02 | 25.06 | 25.02 | 25.06 | +0.159% | 3,611 | +0.040% | |
| 2024-04-08 | 25.02 | 25.05 | 25.01 | 25.02 | -0.079% | 2,523 | +0.199% | |
| 2024-04-05 | 25.00 | 25.04 | 25.00 | 25.04 | +0.095% | 1,603 | +0.120% | |
| 2024-04-04 | 25.00 | 25.02 | 25.00 | 25.02 | +0.064% | 1,883 | +0.215% | |
| 2024-04-03 | 25.03 | 25.05 | 25.00 | 25.00 | -0.159% | 1,837 | +0.280% | |
| 2024-04-02 | 25.04 | 25.05 | 25.01 | 25.04 | -0.040% | 3,132 | +0.120% | |
| 2024-04-01 | 25.00 | 25.05 | 24.98 | 25.05 | +0.080% | 5,442 | +0.080% | |
| 2024-03-28 | 25.00 | 25.03 | 25.00 | 25.03 | +0.120% | 1,423 | +0.160% | |
| 2024-03-27 | 25.05 | 25.06 | 25.00 | 25.00 | -0.120% | 2,818 | +0.280% | |
| 2024-03-26 | 25.00 | 25.05 | 25.00 | 25.03 | +0.240% | 4,752 | +0.160% | |
| 2024-03-25 | 24.96 | 25.03 | 24.96 | 24.97 | +0.040% | 9,651 | +0.400% | |
| 2024-03-22 | 25.02 | 25.02 | 24.96 | 24.96 | -0.040% | 2,161 | +0.441% | |
| 2024-03-21 | 25.02 | 25.03 | 24.97 | 24.97 | +0.040% | 1,259 | +0.400% | |
| 2024-03-20 | 25.00 | 25.01 | 24.94 | 24.96 | -0.319% | 2,359 | +0.441% | |
| 2024-03-19 | 24.99 | 25.04 | 24.92 | 25.04 | +0.441% | 2,295 | +0.120% | |
| 2024-03-18 | 24.99 | 24.99 | 24.92 | 24.93 | -0.123% | 10,544 | +0.562% | |
| 2024-03-15 | 24.97 | 24.98 | 24.95 | 24.96 | -0.197% | 3,648 | +0.438% | |
| 2024-03-14 | 25.01 | 25.10 | 24.98 | 25.01 | -0.209% | 2,806 | +0.240% | Div $0.141 |
| 2024-03-13 | 25.03 | 25.06 | 25.03 | 25.06 | +0.022% | 1,311 | +0.031% | |
| 2024-03-12 | 25.07 | 25.10 | 25.06 | 25.06 | +0.147% | 1,404 | +0.053% | |
| 2024-03-11 | 25.06 | 25.06 | 25.00 | 25.02 | -0.120% | 9,961 | +0.200% | |
| 2024-03-08 | 25.03 | 25.05 | 25.03 | 25.05 | -0.199% | 555 | +0.080% | |
| 2024-03-07 | 25.02 | 25.10 | 25.02 | 25.10 | +0.260% | 1,745 | -0.119% | |
| 2024-03-06 | 25.02 | 25.04 | 25.02 | 25.03 | +0.098% | 5,063 | +0.141% | |
| 2024-03-05 | 25.06 | 25.06 | 25.01 | 25.01 | -0.239% | 6,429 | +0.240% | |
| 2024-03-04 | 25.09 | 25.09 | 25.02 | 25.07 | +0.085% | 2,381 | 0.000% | |
| 2024-03-01 | 25.06 | 25.11 | 25.00 | 25.05 | +0.195% | 7,691 | +0.085% | |
| 2024-02-29 | 25.05 | 25.05 | 24.98 | 25.00 | +0.200% | 13,771 | +0.280% | |
| 2024-02-28 | 24.95 | 25.00 | 24.94 | 24.95 | 0.000% | 9,737 | +0.481% | |
| 2024-02-27 | 24.95 | 24.96 | 24.94 | 24.95 | +0.040% | 4,173 | +0.481% | |
| 2024-02-26 | 25.00 | 25.00 | 24.94 | 24.94 | +0.040% | 4,881 | +0.521% | |
| 2024-02-23 | 25.02 | 25.02 | 24.93 | 24.93 | -0.069% | 6,885 | +0.562% | |
| 2024-02-22 | 24.93 | 24.95 | 24.93 | 24.95 | +0.069% | 1,050 | +0.493% | |
| 2024-02-21 | 24.93 | 25.05 | 24.93 | 24.93 | -0.120% | 9,395 | +0.562% | |
| 2024-02-20 | 24.95 | 24.98 | 24.91 | 24.96 | +0.040% | 5,669 | +0.441% | |
| 2024-02-16 | 24.92 | 24.95 | 24.92 | 24.95 | 0.000% | 1,090 | +0.481% | |
| 2024-02-15 | 24.95 | 24.95 | 24.95 | 24.95 | +0.080% | 2,264 | +0.481% | |
| 2024-02-14 | 24.87 | 24.96 | 24.87 | 24.93 | -0.120% | 4,381 | +0.562% | Div $0.141 |
| 2024-02-12 | 25.00 | 25.09 | 24.95 | 24.96 | -0.040% | 20,250 | +0.441% | |
| 2024-02-09 | 25.00 | 25.01 | 24.97 | 24.97 | -0.080% | 10,200 | +0.400% | |
| 2024-02-08 | 25.00 | 25.01 | 24.99 | 24.99 | +0.040% | 5,357 | +0.320% | |
| 2024-02-07 | 24.99 | 24.99 | 24.98 | 24.98 | -0.080% | 4,081 | +0.360% | |
| 2024-02-06 | 25.00 | 25.00 | 24.98 | 25.00 | -0.080% | 5,179 | +0.280% | |
| 2024-02-05 | 25.02 | 25.02 | 25.00 | 25.02 | 0.000% | 15,796 | +0.200% | |
| 2024-02-02 | 25.03 | 25.05 | 25.01 | 25.02 | -0.120% | 14,954 | +0.200% | |
| 2024-02-01 | 25.09 | 25.09 | 25.03 | 25.05 | +0.040% | 4,408 | +0.080% | |
| 2024-01-31 | 25.10 | 25.10 | 25.01 | 25.04 | +0.080% | 4,234 | +0.120% | |
| 2024-01-30 | 25.04 | 25.05 | 25.01 | 25.02 | -0.040% | 2,103 | +0.200% | |
| 2024-01-29 | 25.01 | 25.04 | 25.01 | 25.03 | -0.040% | 3,472 | +0.160% | |
| 2024-01-26 | 24.99 | 25.04 | 24.99 | 25.04 | +0.200% | 2,109 | +0.120% | |
| 2024-01-25 | 24.99 | 25.00 | 24.99 | 24.99 | -0.040% | 3,596 | +0.320% | |
| 2024-01-24 | 25.00 | 25.00 | 24.96 | 25.00 | +0.072% | 6,699 | +0.280% | |
| 2024-01-23 | 24.95 | 24.99 | 24.95 | 24.98 | +0.146% | 2,958 | +0.352% | |
| 2024-01-22 | 24.87 | 25.00 | 24.86 | 24.95 | -0.058% | 9,615 | +0.499% | |
| 2024-01-19 | 24.94 | 25.00 | 24.93 | 24.96 | +0.040% | 8,501 | +0.441% | |
| 2024-01-18 | 25.05 | 25.05 | 24.93 | 24.95 | -0.386% | 3,590 | +0.481% | |
| 2024-01-17 | 25.00 | 25.05 | 24.97 | 25.05 | +0.468% | 3,517 | +0.093% | |
| 2024-01-16 | 25.04 | 25.07 | 24.93 | 24.93 | -0.638% | 5,030 | +0.562% | Div $0.141 |
| 2024-01-12 | 25.04 | 25.09 | 25.04 | 25.09 | +0.120% | 5,811 | -0.080% | |
| 2024-01-11 | 25.09 | 25.30 | 25.03 | 25.06 | -0.318% | 16,732 | +0.040% | |
| 2024-01-10 | 25.03 | 25.14 | 25.02 | 25.14 | +0.308% | 5,500 | -0.278% | |
| 2024-01-09 | 25.03 | 25.06 | 25.01 | 25.06 | +0.135% | 6,582 | +0.029% | |
| 2024-01-08 | 25.01 | 25.03 | 25.00 | 25.03 | +0.036% | 5,005 | +0.164% | |
| 2024-01-05 | 25.01 | 25.03 | 25.01 | 25.02 | -0.020% | 7,812 | +0.200% | |
| 2024-01-04 | 24.99 | 25.02 | 24.99 | 25.02 | +0.180% | 6,056 | +0.180% | |
| 2024-01-03 | 24.96 | 24.98 | 24.94 | 24.98 | +0.081% | 3,858 | +0.360% | |
| 2024-01-02 | 24.94 | 24.96 | 24.94 | 24.96 | +0.240% | 5,202 | +0.441% | |
| 2023-12-29 | 24.97 | 24.97 | 24.88 | 24.90 | -0.008% | 681 | +0.682% | |
| 2023-12-28 | 24.87 | 24.92 | 24.87 | 24.90 | +0.009% | 5,526 | +0.674% | |
| 2023-12-27 | 24.90 | 24.90 | 24.85 | 24.90 | +0.034% | 21,905 | +0.683% | |
| 2023-12-26 | 24.85 | 24.90 | 24.85 | 24.89 | +0.167% | 6,766 | +0.717% | |
| 2023-12-22 | 24.89 | 24.90 | 24.85 | 24.85 | -0.160% | 1,652 | +0.885% | |
| 2023-12-21 | 24.87 | 24.89 | 24.78 | 24.89 | +0.201% | 5,193 | +0.724% | |
| 2023-12-20 | 24.86 | 24.89 | 24.81 | 24.84 | +0.121% | 5,303 | +0.926% | |
| 2023-12-19 | 24.81 | 24.90 | 24.80 | 24.81 | 0.000% | 2,367 | +1.048% | |
| 2023-12-18 | 24.75 | 24.84 | 24.75 | 24.81 | -0.361% | 2,259 | +1.048% | |
| 2023-12-15 | 24.90 | 24.90 | 24.80 | 24.90 | +0.201% | 3,623 | +0.683% | |
| 2023-12-14 | 24.85 | 24.90 | 24.77 | 24.85 | -0.092% | 4,537 | +0.885% | Div $0.141 |
| 2023-12-13 | 24.93 | 24.93 | 24.84 | 24.87 | -0.309% | 2,159 | +0.792% | |
| 2023-12-12 | 24.81 | 24.95 | 24.81 | 24.95 | +0.116% | 8,784 | +0.481% | |
| 2023-12-11 | 24.94 | 24.94 | 24.85 | 24.92 | +0.125% | 5,296 | +0.598% | |
| 2023-12-08 | 24.89 | 24.89 | 24.82 | 24.89 | +0.040% | 2,182 | +0.723% | |
| 2023-12-07 | 24.81 | 24.89 | 24.80 | 24.88 | +0.182% | 3,730 | +0.763% | |
| 2023-12-06 | 24.84 | 24.85 | 24.82 | 24.84 | +0.101% | 2,769 | +0.946% | |
| 2023-12-05 | 24.85 | 24.85 | 24.81 | 24.81 | -0.144% | 1,966 | +1.048% | |
| 2023-12-04 | 24.85 | 24.85 | 24.80 | 24.85 | +0.104% | 1,375 | +0.902% | |
| 2023-12-01 | 24.80 | 24.82 | 24.79 | 24.82 | +0.081% | 15,497 | +1.007% | |
| 2023-11-30 | 24.79 | 24.80 | 24.78 | 24.80 | -0.040% | 6,077 | +1.089% | |
| 2023-11-29 | 24.83 | 24.83 | 24.80 | 24.81 | +0.121% | 4,754 | +1.048% | |
| 2023-11-28 | 24.80 | 24.83 | 24.78 | 24.78 | -0.000% | 3,228 | +1.170% | |
| 2023-11-27 | 24.81 | 24.83 | 24.76 | 24.78 | -0.080% | 5,561 | +1.170% | |
| 2023-11-24 | 24.80 | 24.80 | 24.80 | 24.80 | -0.081% | 561 | +1.089% | |
| 2023-11-22 | 24.76 | 24.82 | 24.76 | 24.82 | +0.161% | 7,652 | +1.007% | |
| 2023-11-21 | 24.78 | 24.78 | 24.77 | 24.78 | 0.000% | 2,771 | +1.170% | |
| 2023-11-20 | 24.80 | 24.80 | 24.75 | 24.78 | -0.081% | 3,993 | +1.170% | |
| 2023-11-17 | 24.78 | 24.80 | 24.75 | 24.80 | +0.101% | 6,026 | +1.089% | |
| 2023-11-16 | 24.76 | 24.80 | 24.70 | 24.77 | +0.101% | 4,396 | +1.191% | |
| 2023-11-15 | 24.73 | 24.90 | 24.69 | 24.75 | -0.242% | 13,774 | +1.293% | Div $0.141 |
| 2023-11-14 | 24.78 | 24.81 | 24.75 | 24.81 | +0.242% | 13,683 | +1.048% | |
| 2023-11-13 | 24.75 | 24.76 | 24.72 | 24.75 | -0.000% | 10,030 | +1.293% | |
| 2023-11-10 | 24.75 | 24.79 | 24.75 | 24.75 | 0.000% | 2,981 | +1.293% | |
| 2023-11-09 | 24.76 | 24.82 | 24.72 | 24.75 | -0.040% | 19,459 | +1.293% | |
| 2023-11-08 | 24.81 | 24.84 | 24.76 | 24.76 | +0.081% | 3,602 | +1.252% | |
| 2023-11-07 | 24.79 | 24.81 | 24.74 | 24.74 | -0.081% | 18,926 | +1.334% | |
| 2023-11-06 | 24.82 | 24.82 | 24.76 | 24.76 | +0.081% | 5,961 | +1.252% | |
| 2023-11-03 | 24.77 | 24.77 | 24.73 | 24.74 | -0.121% | 4,744 | +1.334% | |
| 2023-11-02 | 24.79 | 24.82 | 24.77 | 24.77 | -0.079% | 2,836 | +1.211% | |
| 2023-11-01 | 24.80 | 24.80 | 24.73 | 24.79 | +0.197% | 2,732 | +1.132% | |
| 2023-10-31 | 24.68 | 24.75 | 24.67 | 24.74 | -0.038% | 2,360 | +1.331% | |
| 2023-10-30 | 24.75 | 24.75 | 24.68 | 24.75 | +0.057% | 6,267 | +1.293% | |
| 2023-10-27 | 24.73 | 24.75 | 24.68 | 24.74 | +0.226% | 3,565 | +1.351% | |
| 2023-10-26 | 24.68 | 24.73 | 24.68 | 24.68 | -0.081% | 1,386 | +1.580% | |
| 2023-10-25 | 24.75 | 24.75 | 24.66 | 24.70 | -0.187% | 6,033 | +1.498% | |
| 2023-10-24 | 24.75 | 24.80 | 24.66 | 24.75 | -0.015% | 7,491 | +1.308% | |
| 2023-10-23 | 24.70 | 24.84 | 24.70 | 24.75 | -0.399% | 2,195 | +1.293% | |
| 2023-10-20 | 24.89 | 24.89 | 24.84 | 24.85 | +0.198% | 5,107 | +0.889% | |
| 2023-10-19 | 24.80 | 24.80 | 24.80 | 24.80 | +0.202% | 133 | +1.089% | |
| 2023-10-18 | 24.70 | 24.90 | 24.57 | 24.75 | +0.223% | 10,448 | +1.293% | |
| 2023-10-17 | 24.74 | 24.77 | 24.70 | 24.70 | -0.020% | 1,439 | +1.519% | |
| 2023-10-16 | 24.78 | 24.78 | 24.65 | 24.70 | -0.444% | 2,012 | +1.498% | Div $0.141 |
| 2023-10-13 | 24.80 | 24.89 | 24.72 | 24.81 | -0.441% | 3,447 | +1.048% | |
| 2023-10-12 | 24.85 | 24.92 | 24.80 | 24.92 | +0.443% | 2,699 | +0.602% | |
| 2023-10-11 | 24.92 | 24.92 | 24.81 | 24.81 | -0.441% | 4,536 | +1.048% | |
| 2023-10-10 | 24.90 | 24.92 | 24.83 | 24.92 | +0.040% | 5,410 | +0.602% | |
| 2023-10-09 | 24.86 | 24.91 | 24.86 | 24.91 | -0.040% | 1,165 | +0.642% | |
| 2023-10-06 | 24.81 | 24.92 | 24.80 | 24.92 | +0.443% | 7,920 | +0.602% | |
| 2023-10-05 | 24.80 | 24.85 | 24.80 | 24.81 | -0.121% | 2,512 | +1.048% | |
| 2023-10-04 | 24.90 | 24.90 | 24.83 | 24.84 | +0.081% | 4,319 | +0.926% | |
| 2023-10-03 | 24.80 | 24.90 | 24.80 | 24.82 | +0.081% | 1,271 | +1.007% | |
| 2023-10-02 | 24.91 | 24.91 | 24.80 | 24.80 | -0.521% | 1,482 | +1.089% | |
| 2023-09-29 | 24.90 | 24.94 | 24.80 | 24.93 | +0.120% | 4,933 | +0.562% | |
| 2023-09-28 | 24.94 | 24.95 | 24.90 | 24.90 | -0.160% | 2,648 | +0.683% | |
| 2023-09-27 | 24.94 | 24.94 | 24.86 | 24.94 | +0.161% | 4,111 | +0.521% | |
| 2023-09-26 | 24.90 | 24.94 | 24.90 | 24.90 | -0.040% | 2,001 | +0.683% | |
| 2023-09-25 | 24.91 | 24.93 | 24.91 | 24.91 | -0.120% | 5,606 | +0.642% | |
| 2023-09-22 | 24.95 | 24.95 | 24.89 | 24.94 | +0.221% | 1,674 | +0.521% | |
| 2023-09-20 | 24.85 | 24.92 | 24.85 | 24.89 | -0.221% | 1,787 | +0.743% | |
| 2023-09-19 | 24.93 | 24.95 | 24.93 | 24.94 | -0.040% | 8,604 | +0.521% | |
| 2023-09-18 | 24.95 | 24.95 | 24.83 | 24.95 | +0.161% | 5,604 | +0.481% | |
| 2023-09-15 | 24.89 | 24.92 | 24.80 | 24.91 | +0.080% | 3,733 | +0.642% | |
| 2023-09-14 | 24.88 | 24.95 | 24.88 | 24.89 | -0.040% | 4,973 | +0.723% | Div $0.141 |
| 2023-09-13 | 24.90 | 24.90 | 24.90 | 24.90 | -0.022% | 560 | +0.683% | |
| 2023-09-12 | 24.93 | 24.93 | 24.91 | 24.91 | -0.018% | 1,157 | +0.660% | |
| 2023-09-11 | 24.93 | 24.93 | 24.90 | 24.91 | -0.080% | 960 | +0.642% | |
| 2023-09-08 | 24.90 | 24.93 | 24.81 | 24.93 | +0.120% | 4,942 | +0.562% | |
| 2023-09-07 | 24.90 | 24.90 | 24.86 | 24.90 | +0.242% | 4,180 | +0.683% | |
| 2023-09-06 | 24.86 | 24.88 | 24.75 | 24.84 | 0.000% | 4,408 | +0.926% | |
| 2023-09-05 | 24.86 | 24.88 | 24.84 | 24.84 | -0.060% | 9,358 | +0.926% | |
| 2023-09-01 | 24.85 | 24.86 | 24.85 | 24.86 | +0.121% | 5,724 | +0.865% | |
| 2023-08-31 | 24.76 | 24.84 | 24.76 | 24.82 | +0.263% | 5,501 | +0.987% | |
| 2023-08-30 | 24.75 | 24.85 | 24.71 | 24.76 | +0.040% | 8,031 | +1.252% | |
| 2023-08-29 | 24.75 | 24.84 | 24.72 | 24.75 | 0.000% | 2,559 | +1.293% | |
| 2023-08-28 | 24.70 | 24.83 | 24.69 | 24.75 | -0.121% | 5,497 | +1.293% | |
| 2023-08-25 | 24.78 | 24.78 | 24.76 | 24.78 | +0.080% | 3,179 | +1.170% | |
| 2023-08-24 | 24.76 | 24.76 | 24.76 | 24.76 | -0.160% | 371 | +1.251% | |
| 2023-08-23 | 24.80 | 24.85 | 24.80 | 24.80 | +0.243% | 5,842 | +1.089% | |
| 2023-08-22 | 24.80 | 24.80 | 24.74 | 24.74 | +0.081% | 909 | +1.334% | |
| 2023-08-21 | 24.66 | 24.76 | 24.60 | 24.72 | -0.302% | 4,500 | +1.416% | |
| 2023-08-18 | 24.72 | 24.82 | 24.71 | 24.80 | +0.182% | 5,025 | +1.109% | |
| 2023-08-17 | 24.75 | 24.81 | 24.73 | 24.75 | -0.041% | 5,583 | +1.293% | |
| 2023-08-16 | 24.74 | 24.82 | 24.74 | 24.76 | -0.322% | 4,842 | +1.252% | Div $0.141 |
| 2023-08-15 | 24.90 | 24.90 | 24.80 | 24.84 | +0.040% | 1,587 | +0.926% | |
| 2023-08-14 | 24.88 | 24.90 | 24.83 | 24.83 | -0.161% | 4,933 | +0.967% | |
| 2023-08-11 | 24.78 | 24.90 | 24.78 | 24.87 | -0.120% | 3,045 | +0.804% | |
| 2023-08-10 | 24.85 | 24.90 | 24.85 | 24.90 | +0.040% | 7,526 | +0.683% | |
| 2023-08-09 | 24.85 | 24.89 | 24.85 | 24.89 | +0.064% | 586 | +0.723% | |
| 2023-08-08 | 24.87 | 24.90 | 24.85 | 24.87 | +0.057% | 3,527 | +0.787% | |
| 2023-08-07 | 24.86 | 24.87 | 24.85 | 24.86 | -0.062% | 2,367 | +0.845% | |
| 2023-08-04 | 24.88 | 24.89 | 24.85 | 24.88 | +0.102% | 1,526 | +0.782% | |
| 2023-08-03 | 24.80 | 24.85 | 24.80 | 24.85 | -0.121% | 917 | +0.885% | |
| 2023-08-02 | 24.81 | 24.90 | 24.80 | 24.88 | -0.002% | 2,830 | +0.764% | |
| 2023-08-01 | 24.75 | 24.88 | 24.75 | 24.88 | +0.405% | 3,851 | +0.762% | |
| 2023-07-31 | 24.80 | 24.80 | 24.75 | 24.78 | +0.121% | 2,214 | +1.170% | |
| 2023-07-28 | 24.76 | 24.78 | 24.74 | 24.75 | -0.202% | 2,546 | +1.293% | |
| 2023-07-27 | 24.80 | 24.80 | 24.79 | 24.80 | +0.101% | 539 | +1.089% | |
| 2023-07-26 | 24.82 | 24.83 | 24.77 | 24.77 | +0.062% | 1,103 | +1.191% | |
| 2023-07-25 | 24.75 | 24.81 | 24.75 | 24.76 | +0.039% | 1,205 | +1.253% | |
| 2023-07-24 | 24.82 | 24.82 | 24.75 | 24.75 | -0.181% | 2,948 | +1.293% | |
| 2023-07-21 | 24.85 | 24.85 | 24.75 | 24.80 | +0.182% | 4,291 | +1.109% | |
| 2023-07-20 | 24.84 | 24.85 | 24.66 | 24.75 | 0.000% | 3,814 | +1.293% | |
| 2023-07-19 | 24.79 | 24.79 | 24.67 | 24.75 | +0.203% | 5,212 | +1.293% | |
| 2023-07-18 | 24.75 | 24.76 | 24.70 | 24.70 | -0.081% | 1,581 | +1.498% | |
| 2023-07-17 | 24.62 | 24.73 | 24.62 | 24.72 | +0.284% | 3,908 | +1.416% | |
| 2023-07-14 | 24.80 | 24.80 | 24.60 | 24.65 | -0.605% | 4,821 | +1.704% | Div $0.141 |
| 2023-07-13 | 24.85 | 24.85 | 24.80 | 24.80 | +0.000% | 5,057 | +1.089% | |
| 2023-07-12 | 24.80 | 24.85 | 24.79 | 24.80 | +0.086% | 8,213 | +1.089% | |
| 2023-07-11 | 24.80 | 24.80 | 24.77 | 24.78 | -0.006% | 2,117 | +1.176% | |
| 2023-07-10 | 24.76 | 24.78 | 24.76 | 24.78 | +0.121% | 4,335 | +1.170% | |
| 2023-07-07 | 24.88 | 24.90 | 24.75 | 24.75 | -0.282% | 2,456 | +1.293% | |
| 2023-07-06 | 24.85 | 24.90 | 24.82 | 24.82 | -0.069% | 3,882 | +1.007% | |
| 2023-07-05 | 24.75 | 24.85 | 24.75 | 24.84 | -0.011% | 5,921 | +0.937% | |
| 2023-07-03 | 24.83 | 24.84 | 24.83 | 24.84 | +0.161% | 581 | +0.926% | |
| 2023-06-30 | 24.76 | 24.80 | 24.76 | 24.80 | +0.202% | 1,225 | +1.089% | |
| 2023-06-29 | 24.80 | 24.80 | 24.72 | 24.75 | +0.121% | 1,567 | +1.293% | |
| 2023-06-28 | 24.80 | 24.85 | 24.72 | 24.72 | +0.081% | 3,341 | +1.416% | |
| 2023-06-27 | 24.85 | 24.94 | 24.70 | 24.70 | -0.604% | 3,669 | +1.498% | |
| 2023-06-26 | 24.81 | 24.92 | 24.70 | 24.85 | +0.202% | 7,720 | +0.885% | |
| 2023-06-23 | 24.76 | 24.80 | 24.70 | 24.80 | +0.162% | 2,942 | +1.089% | |
| 2023-06-22 | 24.70 | 24.76 | 24.69 | 24.76 | +0.243% | 3,536 | +1.252% | |
| 2023-06-21 | 24.57 | 24.70 | 24.52 | 24.70 | +0.284% | 2,867 | +1.498% | |
| 2023-06-20 | 24.69 | 24.69 | 24.62 | 24.63 | -0.041% | 4,153 | +1.786% | |
| 2023-06-16 | 24.52 | 24.68 | 24.52 | 24.64 | +0.163% | 2,892 | +1.745% | |
| 2023-06-15 | 24.65 | 24.65 | 24.55 | 24.60 | -0.365% | 2,101 | +1.911% | Div $0.141 |
| 2023-06-14 | 24.73 | 24.76 | 24.65 | 24.69 | -0.202% | 2,552 | +1.539% | |
| 2023-06-13 | 24.68 | 24.74 | 24.68 | 24.74 | +0.104% | 1,499 | +1.334% | |
| 2023-06-12 | 24.58 | 24.71 | 24.58 | 24.71 | +0.138% | 1,452 | +1.440% | |
| 2023-06-09 | 24.68 | 24.68 | 24.60 | 24.68 | +0.122% | 4,104 | +1.580% | |
| 2023-06-08 | 24.70 | 24.70 | 24.60 | 24.65 | +0.203% | 5,678 | +1.704% | |
| 2023-06-07 | 24.60 | 24.64 | 24.50 | 24.60 | +1.360% | 5,238 | +1.911% | |
| 2023-06-06 | 24.75 | 24.76 | 24.27 | 24.27 | -1.806% | 11,161 | +3.296% | |
| 2023-06-05 | 24.75 | 24.76 | 24.70 | 24.72 | -0.176% | 2,997 | +1.431% | |
| 2023-06-02 | 24.68 | 24.76 | 24.68 | 24.76 | +0.406% | 2,979 | +1.252% | |
| 2023-06-01 | 24.65 | 24.76 | 24.65 | 24.66 | -0.162% | 6,511 | +1.663% | |
| 2023-05-31 | 24.70 | 24.70 | 24.70 | 24.70 | +0.407% | 721 | +1.498% | |
| 2023-05-30 | 24.65 | 24.65 | 24.60 | 24.60 | 0.000% | 1,380 | +1.911% | |
| 2023-05-26 | 24.63 | 24.65 | 24.55 | 24.60 | -0.646% | 5,130 | +1.911% | |
| 2023-05-25 | 24.78 | 24.78 | 24.61 | 24.76 | +0.365% | 2,315 | +1.252% | |
| 2023-05-24 | 24.61 | 24.76 | 24.61 | 24.67 | 0.000% | 2,174 | +1.621% | |
| 2023-05-23 | 24.66 | 24.67 | 24.61 | 24.67 | +0.081% | 2,342 | +1.621% | |
| 2023-05-22 | 24.60 | 24.65 | 24.55 | 24.65 | +0.081% | 3,835 | +1.704% | |
| 2023-05-19 | 24.71 | 24.71 | 24.60 | 24.63 | -0.122% | 5,868 | +1.786% | |
| 2023-05-18 | 24.75 | 24.75 | 24.66 | 24.66 | -0.122% | 2,016 | +1.663% | |
| 2023-05-17 | 24.72 | 24.79 | 24.56 | 24.69 | +0.325% | 5,181 | +1.539% | |
| 2023-05-16 | 24.70 | 24.77 | 24.60 | 24.61 | -0.364% | 1,076 | +1.869% | Div $0.141 |
| 2023-05-15 | 24.80 | 24.80 | 24.61 | 24.70 | -0.403% | 10,111 | +1.498% | |
| 2023-05-12 | 24.80 | 24.80 | 24.79 | 24.80 | +0.405% | 512 | +1.089% | |
| 2023-05-11 | 24.75 | 24.80 | 24.61 | 24.70 | -0.403% | 7,329 | +1.498% | |
| 2023-05-10 | 24.78 | 24.80 | 24.62 | 24.80 | -0.201% | 2,276 | +1.089% | |
| 2023-05-09 | 24.65 | 24.92 | 24.65 | 24.85 | +0.709% | 5,394 | +0.885% | |
| 2023-05-08 | 24.80 | 24.80 | 24.54 | 24.68 | -0.303% | 4,357 | +1.601% | |
| 2023-05-05 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 455 | +1.293% | |
| 2023-05-04 | 24.68 | 24.82 | 24.68 | 24.75 | -0.202% | 4,461 | +1.293% | |
| 2023-05-03 | 24.72 | 24.80 | 24.72 | 24.80 | +0.192% | 2,003 | +1.089% | |
| 2023-05-02 | 24.76 | 24.81 | 24.72 | 24.75 | +0.010% | 8,089 | +1.283% | |
| 2023-05-01 | 24.80 | 24.86 | 24.75 | 24.75 | -0.056% | 1,634 | +1.293% | |
| 2023-04-28 | 24.80 | 24.82 | 24.75 | 24.76 | -0.267% | 6,059 | +1.236% | |
| 2023-04-27 | 24.80 | 24.83 | 24.80 | 24.83 | +0.121% | 1,764 | +0.967% | |
| 2023-04-26 | 24.80 | 24.92 | 24.80 | 24.80 | +0.040% | 13,679 | +1.089% | |
| 2023-04-25 | 24.82 | 24.85 | 24.79 | 24.79 | -0.040% | 3,453 | +1.129% | |
| 2023-04-24 | 24.75 | 24.80 | 24.75 | 24.80 | +0.202% | 2,855 | +1.089% | |
| 2023-04-21 | 24.71 | 24.83 | 24.71 | 24.75 | -0.402% | 3,982 | +1.293% | |
| 2023-04-20 | 24.85 | 24.87 | 24.85 | 24.85 | +0.020% | 1,639 | +0.885% | |
| 2023-04-19 | 24.91 | 24.91 | 24.81 | 24.84 | +0.384% | 1,949 | +0.906% | |
| 2023-04-18 | 24.75 | 24.75 | 24.75 | 24.75 | +0.202% | 534 | +1.293% | |
| 2023-04-17 | 24.84 | 24.90 | 24.61 | 24.70 | -0.564% | 6,973 | +1.498% | |
| 2023-04-14 | 24.92 | 24.92 | 24.84 | 24.84 | +0.095% | 1,186 | +0.926% | |
| 2023-04-13 | 24.87 | 24.87 | 24.74 | 24.82 | -0.216% | 1,218 | +1.022% | |
| 2023-04-12 | 24.83 | 24.97 | 24.80 | 24.87 | +0.080% | 5,128 | +0.804% | |
| 2023-04-11 | 24.76 | 25.00 | 24.76 | 24.85 | +0.743% | 5,643 | +0.885% | |
| 2023-04-10 | 24.74 | 24.74 | 24.65 | 24.67 | -0.399% | 2,918 | +1.635% | |
| 2023-04-06 | 24.70 | 24.79 | 24.70 | 24.77 | -0.099% | 1,402 | +1.230% | |
| 2023-04-05 | 24.76 | 24.79 | 24.73 | 24.79 | 0.000% | 1,637 | +1.129% | |
| 2023-04-04 | 24.53 | 24.79 | 24.53 | 24.79 | +0.120% | 3,040 | +1.129% | |
| 2023-04-03 | 24.66 | 24.76 | 24.51 | 24.76 | +0.417% | 3,478 | +1.251% | |
| 2023-03-31 | 24.66 | 24.75 | 24.63 | 24.66 | +0.234% | 4,093 | +1.673% | |
| 2023-03-30 | 24.65 | 24.66 | 24.55 | 24.60 | +0.326% | 3,220 | +1.911% | |
| 2023-03-29 | 24.65 | 24.66 | 24.52 | 24.52 | -0.406% | 1,363 | +2.243% | |
| 2023-03-28 | 24.64 | 24.64 | 24.55 | 24.62 | 0.000% | 3,063 | +1.828% |