OXLCN
Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock
stockNASDAQPreferred Stock
Market OpenOct 2, 2026 12:53:11 PM EDT
24.40USD+0.064%(+0.02)7,014
OXLCN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.49 | 24.49 | 24.32 | 24.38 | -0.018% | 7,014 | 0.000% | |
| 2026-10-01 | 24.41 | 24.41 | 24.36 | 24.38 | -0.268% | 1,479 | -0.018% | |
| 2026-09-30 | 24.45 | 24.45 | 24.45 | 24.45 | -0.061% | 1,752 | -0.287% | |
| 2026-09-29 | 24.45 | 24.46 | 24.45 | 24.46 | -0.143% | 1,275 | -0.348% | |
| 2026-09-28 | 24.50 | 24.50 | 24.50 | 24.50 | -0.041% | 210 | -0.490% | |
| 2026-09-25 | 24.49 | 24.51 | 24.38 | 24.51 | +0.453% | 1,869 | -0.531% | |
| 2026-09-24 | 24.40 | 24.40 | 24.40 | 24.40 | -0.492% | 757 | -0.080% | |
| 2026-09-23 | 24.52 | 24.52 | 24.52 | 24.52 | +0.143% | 551 | -0.571% | |
| 2026-09-22 | 24.60 | 24.60 | 24.48 | 24.48 | -0.265% | 888 | -0.429% | |
| 2026-09-21 | 24.56 | 24.60 | 24.55 | 24.55 | +0.316% | 3,120 | -0.693% | |
| 2026-09-17 | 24.37 | 24.50 | 24.37 | 24.47 | -0.437% | 1,007 | -0.379% | |
| 2026-09-16 | 24.60 | 24.60 | 24.48 | 24.58 | -0.284% | 3,247 | -0.814% | Div $0.148 |
| 2026-09-15 | 24.46 | 24.65 | 24.46 | 24.65 | +0.612% | 2,549 | -1.096% | |
| 2026-09-14 | 24.58 | 24.58 | 24.50 | 24.50 | -0.325% | 3,935 | -0.490% | |
| 2026-09-11 | 24.51 | 24.58 | 24.50 | 24.58 | +0.266% | 3,278 | -0.814% | |
| 2026-09-10 | 24.58 | 24.58 | 24.51 | 24.51 | -0.346% | 4,440 | -0.550% | |
| 2026-09-09 | 24.60 | 24.60 | 24.58 | 24.60 | -0.041% | 3,763 | -0.895% | |
| 2026-09-08 | 24.67 | 24.67 | 24.60 | 24.61 | 0.000% | 1,104 | -0.935% | |
| 2026-09-04 | 24.76 | 24.76 | 24.61 | 24.61 | -0.162% | 848 | -0.935% | |
| 2026-09-03 | 24.75 | 24.75 | 24.65 | 24.65 | -0.101% | 2,347 | -1.096% | |
| 2026-09-02 | 24.80 | 24.80 | 24.68 | 24.68 | -0.202% | 4,690 | -1.196% | |
| 2026-09-01 | 24.75 | 24.75 | 24.70 | 24.73 | +0.508% | 3,537 | -1.396% | |
| 2026-08-31 | 24.71 | 24.74 | 24.60 | 24.60 | -0.445% | 5,617 | -0.895% | |
| 2026-08-28 | 24.74 | 24.75 | 24.66 | 24.71 | +0.447% | 2,602 | -1.336% | |
| 2026-08-27 | 24.72 | 24.72 | 24.60 | 24.60 | -0.155% | 2,627 | -0.895% | |
| 2026-08-26 | 24.70 | 24.70 | 24.61 | 24.64 | -0.411% | 1,478 | -1.049% | |
| 2026-08-25 | 24.73 | 24.74 | 24.71 | 24.74 | +0.162% | 674 | -1.456% | |
| 2026-08-24 | 24.72 | 24.72 | 24.68 | 24.70 | +0.325% | 3,752 | -1.296% | |
| 2026-08-21 | 24.62 | 24.62 | 24.61 | 24.62 | -0.323% | 839 | -0.975% | |
| 2026-08-20 | 24.65 | 24.70 | 24.65 | 24.70 | +0.202% | 4,288 | -1.296% | |
| 2026-08-19 | 24.71 | 24.72 | 24.65 | 24.65 | -0.283% | 1,660 | -1.096% | |
| 2026-08-18 | 24.70 | 24.72 | 24.70 | 24.72 | 0.000% | 1,813 | -1.376% | |
| 2026-08-17 | 24.75 | 24.80 | 24.72 | 24.72 | -0.245% | 4,787 | -1.376% | Div $0.148 |
| 2026-08-14 | 24.75 | 24.78 | 24.75 | 24.78 | -0.084% | 669 | -1.618% | |
| 2026-08-13 | 24.85 | 24.85 | 24.79 | 24.80 | -0.154% | 1,141 | -1.701% | |
| 2026-08-12 | 24.75 | 24.84 | 24.75 | 24.84 | +0.262% | 1,798 | -1.852% | |
| 2026-08-11 | 24.77 | 24.77 | 24.77 | 24.77 | -0.061% | 555 | -1.595% | |
| 2026-08-10 | 24.70 | 24.79 | 24.70 | 24.79 | +0.121% | 2,406 | -1.654% | |
| 2026-08-07 | 24.84 | 24.85 | 24.71 | 24.76 | -0.061% | 3,352 | -1.535% | |
| 2026-08-06 | 24.77 | 24.77 | 24.77 | 24.77 | -0.143% | 654 | -1.595% | |
| 2026-08-05 | 24.82 | 24.82 | 24.81 | 24.81 | +0.183% | 972 | -1.735% | |
| 2026-08-04 | 24.80 | 24.80 | 24.73 | 24.77 | -0.061% | 1,585 | -1.555% | |
| 2026-08-03 | 24.71 | 24.84 | 24.70 | 24.78 | 0.000% | 6,436 | -1.615% | |
| 2026-07-31 | 24.76 | 24.78 | 24.76 | 24.78 | +0.121% | 769 | -1.615% | |
| 2026-07-30 | 24.70 | 24.75 | 24.70 | 24.75 | +0.324% | 1,288 | -1.495% | |
| 2026-07-29 | 24.67 | 24.68 | 24.67 | 24.67 | -0.443% | 3,044 | -1.176% | |
| 2026-07-28 | 24.68 | 24.78 | 24.56 | 24.78 | +0.323% | 9,636 | -1.614% | |
| 2026-07-27 | 24.55 | 24.70 | 24.55 | 24.70 | +0.041% | 3,849 | -1.296% | |
| 2026-07-24 | 24.69 | 24.69 | 24.69 | 24.69 | +0.035% | 138 | -1.256% | |
| 2026-07-23 | 24.61 | 24.68 | 24.61 | 24.68 | +0.171% | 550 | -1.222% | |
| 2026-07-22 | 24.58 | 24.65 | 24.58 | 24.64 | +0.323% | 2,154 | -1.053% | |
| 2026-07-21 | 24.73 | 24.73 | 24.55 | 24.56 | -0.607% | 5,512 | -0.733% | |
| 2026-07-20 | 24.72 | 24.72 | 24.71 | 24.71 | +0.040% | 419 | -1.336% | |
| 2026-07-17 | 24.70 | 24.70 | 24.70 | 24.70 | -0.142% | 926 | -1.296% | Div $0.148 |
| 2026-07-16 | 24.87 | 24.89 | 24.74 | 24.74 | +0.142% | 3,812 | -1.436% | |
| 2026-07-15 | 24.70 | 24.70 | 24.70 | 24.70 | -0.081% | 436 | -1.296% | |
| 2026-07-14 | 24.57 | 24.72 | 24.57 | 24.72 | -0.523% | 1,521 | -1.376% | |
| 2026-07-13 | 24.70 | 24.85 | 24.70 | 24.85 | +0.566% | 1,314 | -1.892% | |
| 2026-07-10 | 24.88 | 24.88 | 24.71 | 24.71 | +0.551% | 2,721 | -1.336% | |
| 2026-07-09 | 24.86 | 24.89 | 24.57 | 24.57 | -0.622% | 5,355 | -0.793% | |
| 2026-07-08 | 24.73 | 24.73 | 24.73 | 24.73 | -0.288% | 2,868 | -1.410% | |
| 2026-07-07 | 24.83 | 24.83 | 24.80 | 24.80 | +0.040% | 938 | -1.694% | |
| 2026-07-06 | 24.75 | 24.79 | 24.72 | 24.79 | +1.101% | 1,780 | -1.654% | |
| 2026-07-01 | 24.80 | 24.90 | 24.52 | 24.52 | -1.493% | 3,880 | -0.572% | |
| 2026-06-30 | 24.72 | 24.89 | 24.71 | 24.89 | +1.351% | 1,099 | -2.056% | |
| 2026-06-29 | 24.75 | 24.75 | 24.52 | 24.56 | -0.567% | 1,055 | -0.733% | |
| 2026-06-26 | 24.82 | 24.90 | 24.70 | 24.70 | 0.000% | 1,345 | -1.296% | |
| 2026-06-25 | 24.52 | 24.78 | 24.52 | 24.70 | +0.446% | 4,257 | -1.296% | |
| 2026-06-24 | 24.82 | 24.82 | 24.59 | 24.59 | -0.079% | 1,269 | -0.856% | |
| 2026-06-23 | 24.71 | 24.75 | 24.51 | 24.61 | +0.158% | 3,554 | -0.935% | |
| 2026-06-22 | 24.75 | 24.77 | 24.57 | 24.57 | -0.707% | 3,046 | -0.779% | |
| 2026-06-18 | 24.75 | 24.75 | 24.75 | 24.75 | -0.658% | 433 | -1.480% | |
| 2026-06-17 | 24.88 | 24.91 | 24.85 | 24.91 | +0.020% | 2,173 | -2.128% | |
| 2026-06-16 | 24.91 | 24.91 | 24.91 | 24.91 | -0.100% | 430 | -2.108% | Div $0.148 |
| 2026-06-15 | 24.90 | 24.93 | 24.88 | 24.93 | -0.020% | 1,052 | -2.207% | |
| 2026-06-12 | 24.94 | 24.99 | 24.92 | 24.93 | +0.044% | 5,110 | -2.226% | |
| 2026-06-11 | 24.90 | 24.95 | 24.90 | 24.92 | +0.177% | 3,692 | -2.183% | |
| 2026-06-10 | 24.95 | 24.95 | 24.88 | 24.88 | -0.081% | 1,638 | -2.010% | |
| 2026-06-09 | 24.95 | 24.95 | 24.89 | 24.90 | -0.200% | 2,058 | -2.089% | |
| 2026-06-08 | 24.91 | 24.95 | 24.89 | 24.95 | +0.241% | 2,474 | -2.285% | |
| 2026-06-05 | 24.95 | 24.95 | 24.89 | 24.89 | -0.200% | 2,605 | -2.049% | |
| 2026-06-04 | 24.82 | 24.95 | 24.82 | 24.94 | -0.080% | 2,277 | -2.246% | |
| 2026-06-03 | 24.96 | 24.96 | 24.86 | 24.96 | +0.080% | 8,488 | -2.324% | |
| 2026-06-02 | 24.94 | 24.94 | 24.94 | 24.94 | +0.890% | 9,869 | -2.246% | |
| 2026-06-01 | 24.75 | 24.75 | 24.70 | 24.72 | -0.683% | 3,316 | -1.376% | |
| 2026-05-29 | 24.90 | 24.95 | 24.89 | 24.89 | +0.322% | 3,212 | -2.049% | |
| 2026-05-28 | 24.88 | 24.88 | 24.81 | 24.81 | -0.020% | 1,670 | -1.734% | |
| 2026-05-27 | 24.93 | 24.95 | 24.68 | 24.82 | -0.501% | 6,028 | -1.753% | |
| 2026-05-26 | 24.75 | 24.94 | 24.75 | 24.94 | +0.768% | 2,395 | -2.246% | |
| 2026-05-22 | 24.74 | 24.75 | 24.74 | 24.75 | -0.202% | 2,117 | -1.495% | |
| 2026-05-21 | 24.75 | 24.91 | 24.70 | 24.80 | +0.151% | 7,234 | -1.694% | |
| 2026-05-20 | 24.80 | 24.95 | 24.76 | 24.76 | +0.317% | 6,781 | -1.546% | |
| 2026-05-18 | 24.90 | 24.91 | 24.68 | 24.68 | -1.655% | 3,496 | -1.234% | |
| 2026-05-15 | 25.10 | 25.10 | 25.10 | 25.10 | +0.480% | 1,070 | -2.869% | Div $0.148 |
| 2026-05-14 | 24.75 | 24.98 | 24.75 | 24.98 | +0.267% | 1,213 | -2.402% | |
| 2026-05-13 | 24.91 | 24.91 | 24.91 | 24.91 | +0.256% | 334 | -2.142% | |
| 2026-05-12 | 24.95 | 24.95 | 24.85 | 24.85 | -0.748% | 4,232 | -1.892% | |
| 2026-05-11 | 25.01 | 25.04 | 24.77 | 25.04 | +0.754% | 2,063 | -2.626% | |
| 2026-05-08 | 24.94 | 24.95 | 24.81 | 24.85 | +0.269% | 4,656 | -1.892% | |
| 2026-05-07 | 24.90 | 24.95 | 24.78 | 24.78 | -0.468% | 1,366 | -1.628% | |
| 2026-05-06 | 24.90 | 24.90 | 24.90 | 24.90 | +0.161% | 1,779 | -2.089% | |
| 2026-05-05 | 24.90 | 24.90 | 24.86 | 24.86 | +0.040% | 1,197 | -1.931% | |
| 2026-05-04 | 24.68 | 24.88 | 24.68 | 24.85 | +0.012% | 4,301 | -1.892% | |
| 2026-05-01 | 24.69 | 24.85 | 24.64 | 24.85 | +1.004% | 4,131 | -1.880% | |
| 2026-04-30 | 24.50 | 24.60 | 24.50 | 24.60 | +0.326% | 4,615 | -0.895% | |
| 2026-04-29 | 24.50 | 24.54 | 24.46 | 24.52 | +0.082% | 2,005 | -0.571% | |
| 2026-04-28 | 24.50 | 24.54 | 24.50 | 24.50 | +0.123% | 1,098 | -0.490% | |
| 2026-04-27 | 24.50 | 24.50 | 24.45 | 24.47 | -0.366% | 2,513 | -0.368% | |
| 2026-04-24 | 24.56 | 24.56 | 24.56 | 24.56 | -0.325% | 472 | -0.733% | |
| 2026-04-23 | 24.40 | 24.65 | 24.40 | 24.64 | -0.121% | 2,641 | -1.056% | |
| 2026-04-22 | 24.64 | 24.67 | 24.64 | 24.67 | +0.982% | 571 | -1.176% | |
| 2026-04-21 | 24.59 | 24.67 | 24.43 | 24.43 | +0.725% | 834 | -0.205% | |
| 2026-04-20 | 24.24 | 24.46 | 24.24 | 24.25 | -0.679% | 4,171 | +0.518% | |
| 2026-04-17 | 24.55 | 24.55 | 24.42 | 24.42 | -0.041% | 1,074 | -0.164% | |
| 2026-04-16 | 24.66 | 24.66 | 24.43 | 24.43 | -0.892% | 658 | -0.205% | Div $0.148 |
| 2026-04-15 | 24.67 | 24.67 | 24.41 | 24.65 | -0.041% | 3,458 | -1.096% | |
| 2026-04-14 | 24.45 | 24.66 | 24.37 | 24.66 | +0.489% | 5,004 | -1.136% | |
| 2026-04-13 | 24.30 | 24.54 | 24.30 | 24.54 | +0.573% | 6,878 | -0.652% | |
| 2026-04-10 | 24.37 | 24.40 | 24.30 | 24.40 | 0.000% | 1,163 | -0.082% | |
| 2026-04-09 | 24.30 | 24.40 | 24.25 | 24.40 | +0.660% | 1,271 | -0.082% | |
| 2026-04-07 | 24.23 | 24.31 | 24.23 | 24.24 | -0.533% | 1,104 | +0.577% | |
| 2026-04-06 | 24.30 | 24.37 | 24.30 | 24.37 | +0.288% | 894 | +0.041% | |
| 2026-04-02 | 24.25 | 24.32 | 24.21 | 24.30 | 0.000% | 2,000 | +0.329% | |
| 2026-04-01 | 24.16 | 24.30 | 24.14 | 24.30 | +0.581% | 1,953 | +0.329% | |
| 2026-03-31 | 24.11 | 24.16 | 24.11 | 24.16 | -0.331% | 2,141 | +0.911% | |
| 2026-03-30 | 24.29 | 24.29 | 24.11 | 24.24 | -0.452% | 3,464 | +0.578% | |
| 2026-03-27 | 24.35 | 24.35 | 24.35 | 24.35 | +0.703% | 298 | +0.123% | |
| 2026-03-26 | 24.18 | 24.18 | 24.18 | 24.18 | -1.986% | 359 | +0.827% | |
| 2026-03-25 | 24.67 | 24.67 | 24.67 | 24.67 | +1.523% | 1,561 | -1.176% | |
| 2026-03-24 | 24.30 | 24.48 | 24.30 | 24.30 | +0.124% | 1,495 | +0.329% | |
| 2026-03-23 | 24.23 | 24.32 | 24.20 | 24.27 | +0.327% | 2,955 | +0.453% | |
| 2026-03-20 | 24.23 | 24.23 | 24.13 | 24.19 | +0.294% | 791 | +0.781% | |
| 2026-03-19 | 24.06 | 24.12 | 24.06 | 24.12 | -0.134% | 955 | +1.078% | |
| 2026-03-18 | 24.20 | 24.20 | 24.15 | 24.15 | -0.176% | 1,115 | +0.942% | |
| 2026-03-17 | 24.25 | 24.25 | 24.20 | 24.20 | -0.514% | 1,060 | +0.764% | Div $0.148 |
| 2026-03-16 | 24.30 | 24.40 | 24.16 | 24.32 | +0.247% | 7,031 | +0.246% | |
| 2026-03-13 | 24.19 | 24.32 | 24.16 | 24.26 | +0.289% | 4,077 | +0.494% | |
| 2026-03-12 | 24.20 | 24.25 | 24.19 | 24.19 | -0.494% | 3,276 | +0.785% | |
| 2026-03-10 | 24.20 | 24.31 | 24.15 | 24.31 | +0.248% | 1,863 | +0.287% | |
| 2026-03-06 | 24.33 | 24.36 | 24.25 | 24.25 | +0.062% | 1,896 | +0.536% | |
| 2026-03-05 | 24.34 | 24.40 | 23.93 | 24.23 | -0.798% | 19,858 | +0.598% | |
| 2026-03-04 | 24.39 | 24.49 | 24.39 | 24.43 | +0.651% | 4,378 | -0.205% | |
| 2026-03-03 | 24.48 | 24.48 | 24.27 | 24.27 | -1.011% | 1,091 | +0.445% | |
| 2026-03-02 | 24.57 | 24.57 | 24.52 | 24.52 | -0.527% | 4,920 | -0.571% | |
| 2026-02-27 | 24.27 | 24.65 | 24.26 | 24.65 | +1.607% | 9,273 | -1.096% | |
| 2026-02-26 | 24.45 | 24.45 | 24.26 | 24.26 | -0.777% | 2,602 | +0.494% | |
| 2026-02-25 | 24.45 | 24.58 | 24.45 | 24.45 | +0.617% | 2,580 | -0.287% | |
| 2026-02-24 | 24.36 | 24.46 | 24.30 | 24.30 | -0.246% | 5,579 | +0.328% | |
| 2026-02-23 | 24.31 | 24.53 | 24.31 | 24.36 | -0.327% | 8,626 | +0.082% | |
| 2026-02-20 | 24.50 | 24.50 | 24.30 | 24.44 | -0.245% | 8,495 | -0.246% | |
| 2026-02-19 | 24.40 | 24.51 | 24.38 | 24.50 | +0.409% | 3,528 | -0.490% | |
| 2026-02-18 | 24.43 | 24.45 | 24.40 | 24.40 | -0.204% | 2,927 | -0.083% | |
| 2026-02-17 | 24.55 | 24.55 | 24.40 | 24.45 | -0.811% | 6,186 | -0.287% | |
| 2026-02-13 | 24.75 | 24.75 | 24.64 | 24.65 | -0.404% | 726 | -1.096% | Div $0.148 |
| 2026-02-12 | 24.63 | 24.75 | 24.63 | 24.75 | +0.101% | 949 | -1.495% | |
| 2026-02-11 | 24.72 | 24.75 | 24.65 | 24.73 | +0.061% | 2,076 | -1.396% | |
| 2026-02-10 | 24.70 | 24.71 | 24.70 | 24.71 | +0.570% | 1,455 | -1.336% | |
| 2026-02-09 | 24.62 | 24.74 | 24.50 | 24.57 | -0.647% | 6,557 | -0.774% | |
| 2026-02-06 | 24.73 | 24.73 | 24.43 | 24.73 | +0.365% | 1,676 | -1.416% | |
| 2026-02-05 | 24.72 | 24.72 | 24.58 | 24.64 | -0.122% | 2,926 | -1.056% | |
| 2026-02-04 | 24.59 | 24.74 | 24.55 | 24.67 | +0.325% | 1,461 | -1.176% | |
| 2026-02-03 | 24.55 | 24.60 | 24.45 | 24.59 | -0.041% | 3,690 | -0.854% | |
| 2026-02-02 | 24.60 | 24.60 | 24.60 | 24.60 | -0.020% | 1,355 | -0.895% | |
| 2026-01-30 | 24.42 | 24.74 | 24.42 | 24.60 | -0.305% | 3,063 | -0.914% | |
| 2026-01-29 | 24.68 | 24.68 | 24.65 | 24.68 | +0.489% | 513 | -1.216% | |
| 2026-01-28 | 24.44 | 24.58 | 24.35 | 24.56 | -0.041% | 4,936 | -0.733% | |
| 2026-01-27 | 24.57 | 24.57 | 24.57 | 24.57 | -0.122% | 395 | -0.774% | |
| 2026-01-26 | 24.51 | 24.60 | 24.45 | 24.60 | +0.204% | 3,419 | -0.895% | |
| 2026-01-23 | 24.54 | 24.55 | 24.40 | 24.55 | +0.532% | 5,031 | -0.693% | |
| 2026-01-22 | 24.60 | 24.60 | 24.42 | 24.42 | -0.732% | 4,446 | -0.164% | |
| 2026-01-21 | 24.52 | 24.60 | 24.52 | 24.60 | +0.204% | 473 | -0.895% | |
| 2026-01-20 | 24.75 | 24.78 | 24.52 | 24.55 | +0.333% | 7,329 | -0.693% | |
| 2026-01-16 | 24.50 | 24.66 | 24.47 | 24.47 | -0.372% | 2,577 | -0.362% | Div $0.148 |
| 2026-01-15 | 24.72 | 24.72 | 24.53 | 24.56 | -0.648% | 8,056 | -0.733% | |
| 2026-01-14 | 24.60 | 24.72 | 24.60 | 24.72 | +0.692% | 2,729 | -1.376% | |
| 2026-01-13 | 24.49 | 24.55 | 24.48 | 24.55 | +0.245% | 11,462 | -0.693% | |
| 2026-01-12 | 24.45 | 24.50 | 24.45 | 24.49 | -0.041% | 3,731 | -0.450% | |
| 2026-01-09 | 24.46 | 24.50 | 24.46 | 24.50 | +0.204% | 1,407 | -0.490% | |
| 2026-01-08 | 24.43 | 24.45 | 24.43 | 24.45 | 0.000% | 7,877 | -0.287% | |
| 2026-01-07 | 24.45 | 24.45 | 24.40 | 24.45 | +0.090% | 8,056 | -0.287% | |
| 2026-01-06 | 24.45 | 24.45 | 24.39 | 24.43 | +0.074% | 3,234 | -0.197% | |
| 2026-01-05 | 24.43 | 24.45 | 24.38 | 24.41 | +0.164% | 3,584 | -0.123% | |
| 2026-01-02 | 24.35 | 24.41 | 24.33 | 24.37 | +0.288% | 1,205 | +0.041% | |
| 2025-12-31 | 24.42 | 24.42 | 24.24 | 24.30 | -0.410% | 16,055 | +0.329% | |
| 2025-12-30 | 24.40 | 24.40 | 24.40 | 24.40 | -0.204% | 315 | -0.082% | |
| 2025-12-29 | 24.43 | 24.45 | 24.43 | 24.45 | 0.000% | 1,530 | -0.287% | |
| 2025-12-26 | 24.45 | 24.45 | 24.45 | 24.45 | +0.102% | 1,211 | -0.287% | |
| 2025-12-24 | 24.40 | 24.45 | 24.40 | 24.43 | +0.106% | 918 | -0.185% | |
| 2025-12-23 | 24.40 | 24.40 | 24.40 | 24.40 | +0.120% | 990 | -0.079% | |
| 2025-12-22 | 24.35 | 24.39 | 24.33 | 24.37 | -0.041% | 7,286 | +0.041% | |
| 2025-12-19 | 24.40 | 24.40 | 24.37 | 24.38 | -0.055% | 2,601 | -0.000% | |
| 2025-12-18 | 24.34 | 24.40 | 24.34 | 24.39 | +0.112% | 3,928 | -0.055% | |
| 2025-12-17 | 24.34 | 24.40 | 24.34 | 24.37 | -0.466% | 3,814 | +0.057% | Div $0.148 |
| 2025-12-16 | 24.47 | 24.52 | 24.47 | 24.48 | +0.041% | 8,162 | -0.409% | |
| 2025-12-15 | 24.45 | 24.47 | 24.43 | 24.47 | +0.082% | 10,746 | -0.368% | |
| 2025-12-12 | 24.45 | 24.45 | 24.45 | 24.45 | +0.205% | 3,264 | -0.287% | |
| 2025-12-11 | 24.42 | 24.46 | 24.40 | 24.40 | -0.082% | 23,852 | -0.082% | |
| 2025-12-10 | 24.44 | 24.44 | 24.42 | 24.42 | 0.000% | 1,220 | -0.164% | |
| 2025-12-09 | 24.35 | 24.42 | 24.35 | 24.42 | +0.123% | 512 | -0.164% | |
| 2025-12-08 | 24.34 | 24.39 | 24.31 | 24.39 | +0.123% | 4,129 | -0.041% | |
| 2025-12-05 | 24.37 | 24.37 | 24.35 | 24.36 | +0.164% | 943 | +0.082% | |
| 2025-12-04 | 24.33 | 24.35 | 24.32 | 24.32 | -0.123% | 2,859 | +0.246% | |
| 2025-12-03 | 24.32 | 24.35 | 24.32 | 24.35 | +0.123% | 3,401 | +0.123% | |
| 2025-12-02 | 24.32 | 24.32 | 24.32 | 24.32 | +0.081% | 569 | +0.246% | |
| 2025-12-01 | 24.27 | 24.32 | 24.23 | 24.30 | +0.063% | 5,058 | +0.328% | |
| 2025-11-26 | 24.25 | 24.29 | 24.25 | 24.29 | -0.144% | 698 | +0.391% | |
| 2025-11-25 | 24.32 | 24.32 | 24.32 | 24.32 | +0.330% | 639 | +0.246% | |
| 2025-11-24 | 24.22 | 24.29 | 24.22 | 24.24 | -0.042% | 3,194 | +0.578% | |
| 2025-11-21 | 24.20 | 24.25 | 24.20 | 24.25 | -0.278% | 2,388 | +0.536% | |
| 2025-11-20 | 24.28 | 24.32 | 24.21 | 24.32 | +0.154% | 1,458 | +0.256% | |
| 2025-11-19 | 24.32 | 24.32 | 24.28 | 24.28 | -0.166% | 1,310 | +0.411% | |
| 2025-11-18 | 24.32 | 24.32 | 24.32 | 24.32 | +0.166% | 766 | +0.244% | |
| 2025-11-17 | 24.39 | 24.39 | 24.28 | 24.28 | -0.817% | 3,424 | +0.411% | |
| 2025-11-13 | 24.41 | 24.48 | 24.41 | 24.48 | -0.082% | 445 | -0.409% | |
| 2025-11-12 | 24.40 | 24.50 | 24.40 | 24.50 | +0.402% | 1,271 | -0.490% | |
| 2025-11-11 | 24.48 | 24.49 | 24.35 | 24.40 | -0.400% | 4,427 | -0.091% | |
| 2025-11-10 | 24.75 | 24.75 | 24.50 | 24.50 | +0.989% | 2,358 | -0.490% | |
| 2025-11-07 | 24.22 | 24.50 | 24.22 | 24.26 | +0.240% | 1,546 | +0.494% | |
| 2025-11-06 | 24.23 | 24.23 | 24.20 | 24.20 | -0.116% | 695 | +0.735% | |
| 2025-11-05 | 24.23 | 24.23 | 24.23 | 24.23 | +0.000% | 411 | +0.618% | |
| 2025-11-04 | 24.25 | 24.37 | 24.23 | 24.23 | -0.082% | 3,936 | +0.619% | |
| 2025-11-03 | 24.36 | 24.36 | 24.23 | 24.25 | -0.315% | 2,457 | +0.536% | |
| 2025-10-31 | 24.35 | 24.35 | 24.33 | 24.33 | +0.068% | 1,717 | +0.219% | |
| 2025-10-30 | 24.27 | 24.35 | 24.27 | 24.31 | -0.099% | 1,253 | +0.288% | |
| 2025-10-28 | 24.34 | 24.34 | 24.31 | 24.33 | -0.024% | 1,477 | +0.188% | |
| 2025-10-27 | 24.30 | 24.34 | 24.20 | 24.34 | +0.165% | 2,141 | +0.164% | |
| 2025-10-24 | 24.30 | 24.30 | 24.30 | 24.30 | 0.000% | 948 | +0.329% | |
| 2025-10-23 | 24.30 | 24.30 | 24.30 | 24.30 | +0.144% | 466 | +0.329% | |
| 2025-10-22 | 24.30 | 24.30 | 24.22 | 24.27 | +0.041% | 2,554 | +0.474% | |
| 2025-10-21 | 24.30 | 24.30 | 24.25 | 24.25 | -0.185% | 999 | +0.515% | |
| 2025-10-20 | 24.22 | 24.30 | 24.22 | 24.30 | -0.123% | 1,910 | +0.329% | |
| 2025-10-17 | 24.33 | 24.33 | 24.33 | 24.33 | -0.205% | 586 | +0.205% | Div $0.148 |
| 2025-10-16 | 24.34 | 24.38 | 24.34 | 24.38 | +0.082% | 1,792 | -0.000% | |
| 2025-10-15 | 24.36 | 24.36 | 24.36 | 24.36 | -0.123% | 948 | +0.082% | |
| 2025-10-14 | 24.40 | 24.40 | 24.39 | 24.39 | -0.041% | 1,003 | -0.041% | |
| 2025-10-13 | 24.36 | 24.40 | 24.35 | 24.40 | +0.123% | 1,117 | -0.082% | |
| 2025-10-10 | 24.36 | 24.37 | 24.36 | 24.37 | -0.123% | 862 | +0.041% | |
| 2025-10-09 | 24.34 | 24.40 | 24.34 | 24.40 | 0.000% | 2,268 | -0.082% | |
| 2025-10-08 | 24.38 | 24.40 | 24.37 | 24.40 | 0.000% | 1,041 | -0.082% | |
| 2025-10-07 | 24.38 | 24.42 | 24.38 | 24.40 | +0.082% | 16,024 | -0.082% | |
| 2025-10-06 | 24.45 | 24.45 | 24.38 | 24.38 | -0.061% | 5,534 | -0.000% | |
| 2025-10-03 | 24.38 | 24.39 | 24.38 | 24.39 | +0.343% | 5,567 | -0.062% | |
| 2025-10-02 | 24.31 | 24.31 | 24.31 | 24.31 | -0.148% | 630 | +0.281% | |
| 2025-10-01 | 24.31 | 24.35 | 24.31 | 24.35 | -0.012% | 1,537 | +0.132% | |
| 2025-09-30 | 24.37 | 24.37 | 24.35 | 24.35 | +0.002% | 3,202 | +0.120% | |
| 2025-09-29 | 24.30 | 24.35 | 24.30 | 24.35 | -0.034% | 950 | +0.123% | |
| 2025-09-25 | 24.36 | 24.36 | 24.36 | 24.36 | +0.322% | 235 | +0.089% | |
| 2025-09-24 | 24.37 | 24.37 | 24.28 | 24.28 | -0.369% | 3,264 | +0.411% | |
| 2025-09-23 | 24.30 | 24.37 | 24.26 | 24.37 | 0.000% | 7,342 | +0.041% | |
| 2025-09-22 | 24.36 | 24.37 | 24.32 | 24.37 | -0.123% | 6,602 | +0.041% | |
| 2025-09-19 | 24.36 | 24.40 | 24.35 | 24.40 | 0.000% | 1,396 | -0.082% | |
| 2025-09-18 | 24.35 | 24.40 | 24.34 | 24.40 | +0.020% | 8,994 | -0.082% | |
| 2025-09-17 | 24.43 | 24.45 | 24.39 | 24.39 | -0.220% | 9,258 | -0.062% | |
| 2025-09-16 | 24.32 | 24.45 | 24.32 | 24.45 | -0.005% | 1,555 | -0.281% | Div $0.148 |
| 2025-09-15 | 24.37 | 24.45 | 24.37 | 24.45 | -0.000% | 2,874 | -0.286% | |
| 2025-09-12 | 24.45 | 24.50 | 24.45 | 24.45 | -0.061% | 6,106 | -0.287% | |
| 2025-09-11 | 24.45 | 24.48 | 24.45 | 24.46 | +0.061% | 3,472 | -0.348% | |
| 2025-09-10 | 24.42 | 24.45 | 24.42 | 24.45 | +0.165% | 8,907 | -0.287% | |
| 2025-09-09 | 24.40 | 24.43 | 24.39 | 24.41 | -0.083% | 3,787 | -0.122% | |
| 2025-09-08 | 24.38 | 24.43 | 24.36 | 24.43 | +0.370% | 6,260 | -0.205% | |
| 2025-09-05 | 24.27 | 24.38 | 24.27 | 24.34 | +0.132% | 7,192 | +0.164% | |
| 2025-09-04 | 24.30 | 24.38 | 24.26 | 24.31 | +0.051% | 7,221 | +0.297% | |
| 2025-09-03 | 24.30 | 24.33 | 24.30 | 24.30 | +0.187% | 12,434 | +0.348% | |
| 2025-09-02 | 24.37 | 24.37 | 24.21 | 24.25 | -0.206% | 4,500 | +0.536% | |
| 2025-08-29 | 24.25 | 24.30 | 24.21 | 24.30 | +0.031% | 3,766 | +0.329% | |
| 2025-08-28 | 24.30 | 24.36 | 24.28 | 24.29 | +0.154% | 11,737 | +0.360% | |
| 2025-08-27 | 24.21 | 24.26 | 24.21 | 24.25 | -0.308% | 525 | +0.515% | |
| 2025-08-26 | 24.30 | 24.33 | 24.22 | 24.33 | +0.206% | 6,555 | +0.205% | |
| 2025-08-25 | 24.28 | 24.28 | 24.28 | 24.28 | +0.248% | 5,595 | +0.411% | |
| 2025-08-22 | 24.18 | 24.22 | 24.18 | 24.22 | +0.083% | 1,120 | +0.660% | |
| 2025-08-21 | 24.20 | 24.20 | 24.20 | 24.20 | -0.206% | 313 | +0.743% | |
| 2025-08-20 | 24.22 | 24.28 | 24.22 | 24.25 | +0.124% | 3,364 | +0.536% | |
| 2025-08-19 | 24.23 | 24.23 | 24.14 | 24.22 | +0.290% | 1,167 | +0.660% | |
| 2025-08-18 | 24.08 | 24.17 | 24.05 | 24.15 | +0.207% | 5,053 | +0.952% | |
| 2025-08-15 | 24.09 | 24.10 | 24.09 | 24.10 | -0.823% | 1,324 | +1.161% | Div $0.148 |
| 2025-08-14 | 24.35 | 24.35 | 24.30 | 24.30 | -0.205% | 606 | +0.329% | |
| 2025-08-13 | 24.35 | 24.37 | 24.35 | 24.35 | +0.206% | 5,667 | +0.123% | |
| 2025-08-12 | 24.30 | 24.30 | 24.30 | 24.30 | -0.082% | 5,211 | +0.329% | |
| 2025-08-11 | 24.29 | 24.32 | 24.29 | 24.32 | +0.917% | 946 | +0.246% | |
| 2025-08-08 | 24.35 | 24.35 | 24.08 | 24.10 | -0.500% | 4,800 | +1.166% | |
| 2025-08-07 | 24.37 | 24.37 | 24.10 | 24.22 | +0.207% | 5,916 | +0.660% | |
| 2025-08-06 | 24.19 | 24.19 | 24.13 | 24.17 | -0.005% | 876 | +0.868% | |
| 2025-08-05 | 24.27 | 24.27 | 24.17 | 24.17 | -0.842% | 1,595 | +0.864% | |
| 2025-08-04 | 24.39 | 24.39 | 24.33 | 24.38 | +0.170% | 1,579 | +0.014% | |
| 2025-08-01 | 24.34 | 24.38 | 24.34 | 24.34 | -0.144% | 3,002 | +0.185% | |
| 2025-07-31 | 24.33 | 24.37 | 24.33 | 24.37 | +0.164% | 2,155 | +0.041% | |
| 2025-07-30 | 24.21 | 24.33 | 24.21 | 24.33 | +0.330% | 1,558 | +0.205% | |
| 2025-07-28 | 24.21 | 24.25 | 24.20 | 24.25 | +0.775% | 833 | +0.536% | |
| 2025-07-25 | 24.30 | 24.30 | 24.06 | 24.06 | -0.969% | 1,886 | +1.314% | |
| 2025-07-24 | 24.26 | 24.31 | 24.25 | 24.30 | -0.271% | 12,311 | +0.333% | |
| 2025-07-23 | 24.41 | 24.42 | 24.30 | 24.36 | -0.246% | 7,123 | +0.061% | |
| 2025-07-22 | 24.41 | 24.46 | 24.41 | 24.43 | -0.143% | 4,189 | -0.185% | |
| 2025-07-21 | 24.35 | 24.46 | 24.34 | 24.46 | +0.246% | 6,027 | -0.327% | |
| 2025-07-18 | 24.05 | 24.43 | 24.05 | 24.40 | +0.494% | 3,498 | -0.082% | |
| 2025-07-17 | 24.27 | 24.28 | 24.27 | 24.28 | -0.132% | 2,554 | +0.411% | Div $0.148 |
| 2025-07-16 | 24.31 | 24.31 | 24.31 | 24.31 | -0.426% | 417 | +0.279% | |
| 2025-07-15 | 24.20 | 24.42 | 24.11 | 24.42 | +0.477% | 6,115 | -0.147% | |
| 2025-07-14 | 24.23 | 24.35 | 24.23 | 24.30 | +0.289% | 2,882 | +0.328% | |
| 2025-07-11 | 24.22 | 24.32 | 24.22 | 24.23 | -0.329% | 3,757 | +0.619% | |
| 2025-07-10 | 24.29 | 24.31 | 24.20 | 24.31 | -0.226% | 1,786 | +0.288% | |
| 2025-07-09 | 24.31 | 24.42 | 24.31 | 24.36 | -0.225% | 1,286 | +0.061% | |
| 2025-07-08 | 24.42 | 24.42 | 24.38 | 24.42 | +0.000% | 2,098 | -0.164% | |
| 2025-07-07 | 24.42 | 24.42 | 24.36 | 24.42 | +0.082% | 2,953 | -0.164% | |
| 2025-07-03 | 24.32 | 24.40 | 24.31 | 24.40 | +0.660% | 6,531 | -0.082% | |
| 2025-07-01 | 24.19 | 24.24 | 24.19 | 24.24 | +0.207% | 879 | +0.577% | |
| 2025-06-30 | 24.18 | 24.28 | 24.18 | 24.19 | +0.551% | 8,984 | +0.785% | |
| 2025-06-27 | 24.04 | 24.20 | 24.04 | 24.06 | +0.156% | 3,053 | +1.340% | |
| 2025-06-26 | 24.00 | 24.08 | 23.90 | 24.02 | -0.332% | 11,573 | +1.498% | |
| 2025-06-25 | 24.19 | 24.19 | 24.10 | 24.10 | -0.372% | 1,118 | +1.161% | |
| 2025-06-24 | 23.95 | 24.19 | 23.84 | 24.19 | +1.213% | 2,239 | +0.785% | |
| 2025-06-23 | 24.25 | 24.28 | 23.90 | 23.90 | -1.240% | 2,479 | +2.008% | |
| 2025-06-20 | 24.17 | 24.20 | 24.17 | 24.20 | -0.041% | 551 | +0.743% | |
| 2025-06-18 | 24.20 | 24.21 | 24.17 | 24.21 | +0.248% | 1,775 | +0.702% | |
| 2025-06-17 | 23.97 | 24.15 | 23.97 | 24.15 | -0.014% | 4,864 | +0.952% | |
| 2025-06-16 | 24.15 | 24.20 | 24.15 | 24.15 | -0.234% | 1,888 | +0.938% | Div $0.148 |
| 2025-06-13 | 24.22 | 24.22 | 24.21 | 24.21 | +0.373% | 1,339 | +0.702% | |
| 2025-06-12 | 24.19 | 24.21 | 24.12 | 24.12 | -0.124% | 21,209 | +1.077% | |
| 2025-06-11 | 24.13 | 24.18 | 24.13 | 24.15 | -0.124% | 3,265 | +0.952% | |
| 2025-06-10 | 24.10 | 24.18 | 24.10 | 24.18 | +0.457% | 8,988 | +0.827% | |
| 2025-06-09 | 24.07 | 24.09 | 24.04 | 24.07 | +0.103% | 2,961 | +1.287% | |
| 2025-06-06 | 24.00 | 24.07 | 24.00 | 24.05 | +0.397% | 2,069 | +1.392% | |
| 2025-06-05 | 23.95 | 23.95 | 23.95 | 23.95 | +0.084% | 517 | +1.795% | |
| 2025-06-04 | 23.98 | 24.06 | 23.93 | 23.93 | -0.117% | 2,364 | +1.880% | |
| 2025-06-03 | 23.90 | 23.96 | 23.90 | 23.96 | +0.314% | 887 | +1.761% | |
| 2025-06-02 | 24.05 | 24.06 | 23.88 | 23.88 | -0.280% | 2,058 | +2.081% | |
| 2025-05-30 | 24.02 | 24.03 | 23.93 | 23.95 | -0.250% | 6,912 | +1.795% | |
| 2025-05-29 | 23.82 | 24.01 | 23.82 | 24.01 | +0.063% | 486 | +1.541% | |
| 2025-05-28 | 24.04 | 24.04 | 24.00 | 24.00 | +0.146% | 2,703 | +1.604% | |
| 2025-05-27 | 23.96 | 23.96 | 23.96 | 23.96 | -0.125% | 367 | +1.753% | |
| 2025-05-23 | 23.95 | 23.99 | 23.95 | 23.99 | +0.249% | 769 | +1.625% | |
| 2025-05-22 | 23.81 | 24.00 | 23.80 | 23.93 | -0.081% | 6,761 | +1.878% | |
| 2025-05-21 | 23.90 | 24.01 | 23.90 | 23.95 | +0.419% | 4,723 | +1.795% | |
| 2025-05-20 | 23.92 | 23.92 | 23.85 | 23.85 | -0.501% | 790 | +2.222% | |
| 2025-05-19 | 23.95 | 24.02 | 23.95 | 23.97 | 0.000% | 1,177 | +1.710% | |
| 2025-05-16 | 24.02 | 24.02 | 23.97 | 23.97 | -0.229% | 2,002 | +1.710% | Div $0.148 |
| 2025-05-15 | 24.03 | 24.03 | 24.02 | 24.02 | +0.125% | 595 | +1.477% | |
| 2025-05-14 | 24.00 | 24.02 | 24.00 | 24.00 | -0.021% | 1,615 | +1.604% | |
| 2025-05-13 | 23.95 | 24.04 | 23.91 | 24.00 | -0.042% | 3,966 | +1.583% | |
| 2025-05-12 | 23.91 | 24.01 | 23.80 | 24.01 | +0.418% | 10,294 | +1.541% | |
| 2025-05-09 | 23.91 | 23.91 | 23.91 | 23.91 | +0.084% | 311 | +1.965% | |
| 2025-05-08 | 23.84 | 23.89 | 23.84 | 23.89 | +0.294% | 1,505 | +2.051% | |
| 2025-05-07 | 23.89 | 23.89 | 23.81 | 23.82 | +0.084% | 2,747 | +2.351% | |
| 2025-05-06 | 23.77 | 23.80 | 23.77 | 23.80 | 0.000% | 3,081 | +2.437% | |
| 2025-05-05 | 23.76 | 23.80 | 23.76 | 23.80 | +0.211% | 1,261 | +2.437% | |
| 2025-05-02 | 23.74 | 23.75 | 23.73 | 23.75 | +0.042% | 2,900 | +2.652% | |
| 2025-05-01 | 23.74 | 23.74 | 23.70 | 23.74 | 0.000% | 1,952 | +2.695% | |
| 2025-04-30 | 23.73 | 23.74 | 23.72 | 23.74 | +0.026% | 1,653 | +2.695% | |
| 2025-04-29 | 23.74 | 23.74 | 23.62 | 23.73 | -0.026% | 4,672 | +2.722% | |
| 2025-04-28 | 23.88 | 23.88 | 23.72 | 23.74 | -0.669% | 2,008 | +2.695% | |
| 2025-04-23 | 23.89 | 23.90 | 23.89 | 23.90 | +0.843% | 1,135 | +2.008% | |
| 2025-04-22 | 23.69 | 23.70 | 23.52 | 23.70 | +0.339% | 2,924 | +2.869% | |
| 2025-04-16 | 23.40 | 23.78 | 23.40 | 23.62 | -0.211% | 3,517 | +3.217% | Div $0.148 |
| 2025-04-15 | 23.80 | 23.82 | 23.65 | 23.67 | -0.546% | 5,713 | +2.999% | |
| 2025-04-14 | 23.79 | 23.80 | 23.79 | 23.80 | +0.563% | 2,883 | +2.437% | |
| 2025-04-11 | 23.65 | 23.67 | 23.65 | 23.67 | +0.709% | 1,009 | +3.014% | |
| 2025-04-10 | 23.50 | 23.66 | 23.50 | 23.50 | -0.592% | 5,619 | +3.744% | |
| 2025-04-09 | 23.84 | 23.89 | 23.60 | 23.64 | -0.881% | 7,492 | +3.130% | |
| 2025-04-08 | 23.85 | 23.95 | 23.85 | 23.85 | -0.044% | 2,774 | +2.222% | |
| 2025-04-07 | 23.88 | 23.88 | 23.84 | 23.86 | -0.548% | 2,092 | +2.176% | |
| 2025-04-04 | 23.98 | 24.03 | 23.91 | 23.99 | -0.105% | 5,835 | +1.616% | |
| 2025-04-03 | 23.92 | 24.03 | 23.92 | 24.02 | -0.052% | 1,961 | +1.509% | |
| 2025-04-02 | 23.94 | 24.03 | 23.94 | 24.03 | -0.125% | 3,164 | +1.456% | |
| 2025-04-01 | 23.95 | 24.06 | 23.93 | 24.06 | -0.207% | 1,525 | +1.330% | |
| 2025-03-31 | 23.91 | 24.11 | 23.91 | 24.11 | +0.879% | 5,756 | +1.119% | |
| 2025-03-28 | 23.93 | 23.93 | 23.90 | 23.90 | -0.250% | 2,128 | +2.008% | |
| 2025-03-27 | 23.93 | 24.04 | 23.93 | 23.96 | +0.125% | 7,697 | +1.753% | |
| 2025-03-26 | 23.93 | 23.93 | 23.93 | 23.93 | -0.209% | 779 | +1.880% | |
| 2025-03-25 | 24.01 | 24.01 | 23.98 | 23.98 | -0.291% | 593 | +1.668% | |
| 2025-03-24 | 23.93 | 24.05 | 23.92 | 24.05 | +0.334% | 1,806 | +1.372% | |
| 2025-03-21 | 23.93 | 24.04 | 23.93 | 23.97 | 0.000% | 1,733 | +1.710% |