OXLCO
Oxford Lane Capital Corp. Preferred Stock Shares, 6.00% Series 2029
stockNASDAQ
Market OpenSep 30, 2026 3:59:41 PM EDT
23.67USD0.000%(+23.67)142
OXLCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 23.67 | 23.67 | 23.67 | 23.67 | +0.297% | 26,744 | 0.000% | |
| 2026-09-28 | 23.60 | 23.60 | 23.60 | 23.60 | -0.632% | 999 | +0.297% | |
| 2026-09-14 | 23.75 | 23.75 | 23.75 | 23.75 | -0.544% | 3,977 | -0.337% | |
| 2026-09-09 | 23.90 | 23.90 | 23.88 | 23.88 | -0.125% | 28,805 | -0.879% | |
| 2026-09-02 | 23.91 | 23.91 | 23.91 | 23.91 | -0.788% | 467 | -1.004% | |
| 2026-08-10 | 24.10 | 24.10 | 24.10 | 24.10 | +0.626% | 804 | -1.784% | |
| 2026-07-23 | 23.95 | 23.95 | 23.95 | 23.95 | -0.333% | 5,024 | -1.169% | |
| 2026-07-14 | 24.03 | 24.03 | 24.03 | 24.03 | +0.292% | 622 | -1.498% | |
| 2026-07-10 | 23.96 | 23.96 | 23.96 | 23.96 | +0.335% | 7,486 | -1.210% | |
| 2026-06-29 | 23.88 | 23.88 | 23.88 | 23.88 | -0.541% | 5,720 | -0.879% | |
| 2026-05-21 | 24.01 | 24.01 | 24.01 | 24.01 | +0.797% | 6,767 | -1.416% | |
| 2026-05-20 | 23.82 | 23.82 | 23.82 | 23.82 | +0.719% | 8,128 | -0.630% | |
| 2026-05-19 | 23.65 | 23.65 | 23.65 | 23.65 | +0.896% | 4,020 | +0.085% | |
| 2026-05-18 | 23.44 | 23.44 | 23.44 | 23.44 | -3.340% | 13,581 | +0.981% | |
| 2026-05-14 | 24.25 | 24.25 | 24.25 | 24.25 | -1.000% | 7,654 | -2.392% | |
| 2026-05-12 | 24.50 | 24.50 | 24.50 | 24.50 | +0.020% | 1,118 | -3.368% | |
| 2026-05-11 | 24.49 | 24.49 | 24.49 | 24.49 | +2.297% | 14,362 | -3.348% | |
| 2026-04-30 | 23.94 | 23.94 | 23.94 | 23.94 | +1.398% | 996 | -1.128% | |
| 2026-04-24 | 23.61 | 23.61 | 23.61 | 23.61 | -0.338% | 1,786 | +0.254% | |
| 2026-04-21 | 23.69 | 23.69 | 23.69 | 23.69 | -0.441% | 257 | -0.084% | |
| 2026-04-15 | 23.80 | 23.80 | 23.80 | 23.80 | +0.105% | 3,498 | -0.525% | |
| 2026-04-14 | 23.78 | 23.78 | 23.77 | 23.77 | +2.017% | 2,402 | -0.421% | |
| 2026-04-07 | 23.30 | 23.30 | 23.30 | 23.30 | -0.640% | 1,999 | +1.588% | |
| 2026-04-06 | 23.45 | 23.45 | 23.45 | 23.45 | +0.043% | 842 | +0.938% | |
| 2026-03-30 | 23.43 | 23.44 | 23.43 | 23.44 | +0.991% | 7,968 | +0.981% | |
| 2026-03-23 | 23.42 | 23.42 | 23.21 | 23.21 | -1.444% | 2,296 | +1.982% | |
| 2026-03-12 | 23.55 | 23.55 | 23.55 | 23.55 | +0.598% | 4,912 | +0.510% | |
| 2026-03-05 | 23.26 | 23.41 | 23.24 | 23.41 | -0.341% | 7,472 | +1.111% | |
| 2026-03-04 | 23.49 | 23.49 | 23.49 | 23.49 | -0.043% | 2,476 | +0.766% | |
| 2026-03-02 | 23.50 | 23.50 | 23.50 | 23.50 | -0.170% | 2,686 | +0.723% | |
| 2026-02-27 | 23.54 | 23.54 | 23.54 | 23.54 | +0.427% | 3,799 | +0.552% | |
| 2026-02-26 | 23.21 | 23.44 | 23.21 | 23.44 | +0.904% | 4,797 | +0.981% | |
| 2026-02-23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.568% | 3,500 | +1.894% | |
| 2026-02-18 | 23.60 | 23.60 | 23.60 | 23.60 | -0.211% | 4,790 | +0.297% | |
| 2026-02-13 | 23.65 | 23.65 | 23.65 | 23.65 | +0.042% | 1,453 | +0.085% | Div $0.125 |
| 2026-02-10 | 23.64 | 23.64 | 23.64 | 23.64 | +0.212% | 2,562 | +0.126% | |
| 2026-02-05 | 23.59 | 23.59 | 23.59 | 23.59 | -0.169% | 727 | +0.339% | |
| 2026-01-22 | 23.63 | 23.63 | 23.63 | 23.63 | -0.211% | 9,699 | +0.169% | |
| 2026-01-09 | 23.68 | 23.68 | 23.68 | 23.68 | +0.382% | 1,283 | -0.042% | |
| 2025-12-15 | 23.59 | 23.59 | 23.59 | 23.59 | +0.640% | 12,362 | +0.339% | |
| 2025-12-12 | 23.48 | 23.48 | 23.44 | 23.44 | +0.171% | 2,209 | +0.981% | |
| 2025-12-10 | 23.40 | 23.40 | 23.40 | 23.40 | -0.341% | 2,479 | +1.154% | |
| 2025-12-04 | 23.46 | 23.48 | 23.46 | 23.48 | +1.513% | 19,456 | +0.809% | |
| 2025-11-11 | 23.46 | 23.46 | 23.13 | 23.13 | -2.033% | 6,623 | +2.335% | |
| 2025-11-06 | 23.61 | 23.61 | 23.61 | 23.61 | +1.287% | 2,337 | +0.254% | |
| 2025-10-22 | 23.31 | 23.31 | 23.31 | 23.31 | -0.512% | 1,383 | +1.544% | |
| 2025-10-17 | 23.43 | 23.43 | 23.43 | 23.43 | +0.131% | 4,970 | +1.024% | Div $0.125 |
| 2025-10-07 | 23.32 | 23.40 | 23.32 | 23.40 | +0.297% | 6,394 | +1.157% | |
| 2025-10-01 | 23.38 | 23.38 | 23.33 | 23.33 | -0.086% | 7,218 | +1.457% | |
| 2025-09-29 | 23.35 | 23.35 | 23.35 | 23.35 | +0.301% | 3,102 | +1.370% | |
| 2025-08-26 | 23.28 | 23.28 | 23.28 | 23.28 | -0.086% | 11,080 | +1.675% | |
| 2025-08-25 | 23.30 | 23.30 | 23.30 | 23.30 | +0.086% | 20,895 | +1.588% | |
| 2025-08-14 | 23.28 | 23.28 | 23.28 | 23.28 | +0.129% | 1,330 | +1.675% | |
| 2025-08-12 | 23.25 | 23.25 | 23.25 | 23.25 | +0.216% | 3,550 | +1.806% | |
| 2025-07-24 | 23.20 | 23.20 | 23.20 | 23.20 | +1.621% | 1,206 | +2.026% | |
| 2025-06-16 | 22.83 | 22.83 | 22.83 | 22.83 | -1.169% | 906 | +3.679% | Div $0.125 |
| 2025-06-10 | 23.10 | 23.10 | 23.10 | 23.10 | +0.304% | 2,132 | +2.468% | |
| 2025-06-06 | 22.82 | 23.03 | 22.81 | 23.03 | +0.744% | 5,413 | +2.779% | |
| 2025-05-29 | 22.86 | 22.86 | 22.86 | 22.86 | +1.150% | 1,655 | +3.543% | |
| 2025-05-13 | 22.60 | 22.60 | 22.60 | 22.60 | -0.484% | 1,111 | +4.735% | |
| 2025-04-28 | 22.71 | 22.71 | 22.71 | 22.71 | -0.309% | 707 | +4.227% | |
| 2025-04-24 | 22.78 | 22.78 | 22.78 | 22.78 | +0.665% | 430 | +3.905% | |
| 2025-04-23 | 22.63 | 22.63 | 22.63 | 22.63 | +0.177% | 2,119 | +4.596% | |
| 2025-04-17 | 22.59 | 22.59 | 22.59 | 22.59 | +1.300% | 1,026 | +4.781% | |
| 2025-04-14 | 22.30 | 22.30 | 22.30 | 22.30 | -3.128% | 4,700 | +6.143% | |
| 2025-03-26 | 23.02 | 23.02 | 23.01 | 23.02 | +1.009% | 1,710 | +2.824% | |
| 2025-03-25 | 22.79 | 22.79 | 22.79 | 22.79 | -0.219% | 2,898 | +3.861% | |
| 2025-03-19 | 22.84 | 22.84 | 22.84 | 22.84 | -1.040% | 4,148 | +3.634% | |
| 2025-02-25 | 23.08 | 23.08 | 23.08 | 23.08 | +1.139% | 820 | +2.556% | |
| 2025-01-17 | 22.82 | 22.82 | 22.82 | 22.82 | +0.044% | 3,138 | +3.724% | Div $0.125 |
| 2025-01-14 | 22.81 | 22.81 | 22.81 | 22.81 | +0.044% | 1,438 | +3.770% | |
| 2025-01-07 | 22.80 | 22.80 | 22.80 | 22.80 | -0.654% | 1,086 | +3.816% | |
| 2024-12-06 | 22.95 | 22.95 | 22.95 | 22.95 | +0.175% | 1,392 | +3.137% | |
| 2024-12-03 | 22.91 | 22.91 | 22.91 | 22.91 | -0.478% | 2,673 | +3.317% | |
| 2024-11-20 | 23.02 | 23.02 | 23.02 | 23.02 | +0.087% | 1,000 | +2.824% | |
| 2024-11-18 | 23.00 | 23.00 | 23.00 | 23.00 | -0.347% | 1,628 | +2.913% | |
| 2024-11-15 | 23.08 | 23.08 | 23.08 | 23.08 | +0.962% | 1,683 | +2.556% | Div $0.125 |
| 2024-10-17 | 22.86 | 22.86 | 22.86 | 22.86 | +0.705% | 11,519 | +3.543% | Div $0.125 |
| 2024-10-08 | 22.70 | 22.70 | 22.70 | 22.70 | -0.667% | 8,460 | +4.273% | |
| 2024-09-27 | 22.85 | 22.85 | 22.85 | 22.85 | -0.251% | 1,331 | +3.578% | |
| 2024-09-23 | 22.91 | 22.91 | 22.91 | 22.91 | +0.881% | 2,760 | +3.317% | |
| 2024-09-04 | 22.71 | 22.71 | 22.71 | 22.71 | -0.044% | 458 | +4.227% | |
| 2024-08-30 | 22.72 | 22.72 | 22.72 | 22.72 | +0.620% | 1,796 | +4.181% | |
| 2024-08-29 | 22.59 | 22.59 | 22.58 | 22.58 | -0.660% | 1,641 | +4.827% | |
| 2024-08-28 | 22.73 | 22.73 | 22.73 | 22.73 | +0.044% | 988 | +4.136% | |
| 2024-08-27 | 22.72 | 22.72 | 22.72 | 22.72 | +0.176% | 1,320 | +4.181% | |
| 2024-08-19 | 22.68 | 22.68 | 22.68 | 22.68 | +1.477% | 1,495 | +4.365% | |
| 2024-08-08 | 22.50 | 22.50 | 22.35 | 22.35 | -0.988% | 2,613 | +5.906% | |
| 2024-08-07 | 22.59 | 22.60 | 22.57 | 22.57 | -0.031% | 0 | +4.859% | |
| 2024-08-06 | 22.58 | 22.58 | 22.58 | 22.58 | +0.044% | 0 | +4.827% | |
| 2024-08-05 | 22.50 | 22.57 | 22.50 | 22.57 | 0.000% | 0 | +4.874% | |
| 2024-08-02 | 22.58 | 22.58 | 22.54 | 22.57 | 0.000% | 0 | +4.874% | |
| 2024-08-01 | 22.57 | 22.57 | 22.52 | 22.57 | +0.044% | 0 | +4.874% | |
| 2024-07-31 | 22.55 | 22.56 | 22.55 | 22.56 | +0.089% | 0 | +4.920% | |
| 2024-07-30 | 22.50 | 22.54 | 22.50 | 22.54 | +0.089% | 0 | +5.013% | |
| 2024-07-29 | 22.53 | 22.53 | 22.49 | 22.52 | -0.102% | 0 | +5.107% | |
| 2024-07-26 | 22.54 | 22.54 | 22.54 | 22.54 | +0.111% | 0 | +4.999% | |
| 2024-07-25 | 22.65 | 22.65 | 22.52 | 22.52 | +0.081% | 0 | +5.115% | |
| 2024-07-24 | 22.50 | 22.50 | 22.50 | 22.50 | -0.222% | 0 | +5.200% | |
| 2024-07-23 | 22.55 | 22.55 | 22.55 | 22.55 | 0.000% | 0 | +4.967% | |
| 2024-07-22 | 22.45 | 22.55 | 22.45 | 22.55 | +0.580% | 0 | +4.967% | |
| 2024-07-19 | 22.42 | 22.42 | 22.42 | 22.42 | -0.576% | 0 | +5.575% | |
| 2024-07-18 | 22.53 | 22.65 | 22.50 | 22.55 | +0.886% | 2,069 | +4.967% | |
| 2024-07-17 | 22.35 | 22.35 | 22.35 | 22.35 | -1.097% | 0 | +5.897% | Div $0.125 |
| 2024-07-16 | 22.50 | 22.60 | 22.50 | 22.60 | +0.780% | 0 | +4.735% | |
| 2024-07-15 | 22.63 | 22.68 | 22.43 | 22.43 | -0.774% | 4,328 | +5.552% | |
| 2024-07-12 | 22.53 | 22.61 | 22.40 | 22.60 | +0.311% | 1,874 | +4.735% | |
| 2024-07-11 | 22.48 | 22.54 | 22.48 | 22.53 | +0.625% | 0 | +5.060% | |
| 2024-07-10 | 22.39 | 22.39 | 22.39 | 22.39 | +0.141% | 0 | +5.717% | |
| 2024-07-09 | 22.48 | 22.48 | 22.36 | 22.36 | -0.275% | 0 | +5.866% | |
| 2024-07-08 | 22.42 | 22.42 | 22.42 | 22.42 | +0.350% | 0 | +5.575% | |
| 2024-07-05 | 22.35 | 22.43 | 22.34 | 22.34 | -0.614% | 0 | +5.944% | |
| 2024-07-03 | 22.40 | 22.48 | 22.40 | 22.48 | +0.582% | 0 | +5.294% | |
| 2024-07-02 | 22.41 | 22.41 | 22.35 | 22.35 | +0.045% | 2,085 | +5.906% | |
| 2024-07-01 | 22.41 | 22.42 | 22.34 | 22.34 | -0.312% | 0 | +5.953% | |
| 2024-06-28 | 22.42 | 22.42 | 22.32 | 22.41 | +0.403% | 0 | +5.622% | |
| 2024-06-27 | 22.42 | 22.42 | 22.32 | 22.32 | -0.134% | 0 | +6.048% | |
| 2024-06-26 | 22.57 | 22.57 | 22.30 | 22.35 | -1.455% | 0 | +5.906% | |
| 2024-06-25 | 22.62 | 22.68 | 22.62 | 22.68 | -0.088% | 0 | +4.365% | |
| 2024-06-24 | 22.48 | 22.70 | 22.48 | 22.70 | +0.978% | 2,228 | +4.274% | |
| 2024-06-21 | 22.51 | 22.66 | 22.48 | 22.48 | 0.000% | 0 | +5.294% | |
| 2024-06-20 | 22.70 | 22.70 | 22.45 | 22.48 | +0.357% | 0 | +5.294% | |
| 2024-06-18 | 22.45 | 22.53 | 22.40 | 22.40 | -0.267% | 7,225 | +5.670% | |
| 2024-06-17 | 22.27 | 22.46 | 22.22 | 22.46 | +0.565% | 0 | +5.387% | |
| 2024-06-14 | 22.48 | 22.48 | 22.33 | 22.33 | -0.340% | 0 | +5.983% | Div $0.125 |
| 2024-06-13 | 22.45 | 22.45 | 22.41 | 22.41 | -0.045% | 0 | +5.622% | |
| 2024-06-12 | 22.43 | 22.44 | 22.42 | 22.42 | +0.489% | 0 | +5.575% | |
| 2024-06-11 | 22.45 | 22.45 | 22.31 | 22.31 | -0.487% | 0 | +6.092% | |
| 2024-06-10 | 22.42 | 22.43 | 22.42 | 22.42 | -0.178% | 0 | +5.575% | |
| 2024-06-07 | 22.35 | 22.48 | 22.29 | 22.46 | +0.604% | 8,072 | +5.388% | |
| 2024-06-06 | 22.22 | 22.32 | 22.20 | 22.32 | -0.512% | 3,549 | +6.025% | |
| 2024-06-05 | 22.44 | 22.44 | 22.44 | 22.44 | +0.403% | 0 | +5.481% | |
| 2024-06-03 | 22.31 | 22.35 | 22.31 | 22.35 | +0.199% | 0 | +5.906% | |
| 2024-05-31 | 22.29 | 22.31 | 22.14 | 22.31 | +0.070% | 0 | +6.116% | |
| 2024-05-30 | 22.32 | 22.32 | 22.29 | 22.29 | 0.000% | 0 | +6.191% | |
| 2024-05-29 | 22.15 | 22.29 | 22.15 | 22.29 | -0.358% | 6,295 | +6.191% | |
| 2024-05-28 | 22.28 | 22.37 | 22.28 | 22.37 | +0.676% | 0 | +5.811% | |
| 2024-05-24 | 22.22 | 22.22 | 22.22 | 22.22 | +0.387% | 0 | +6.526% | |
| 2024-05-23 | 22.13 | 22.13 | 22.13 | 22.13 | -0.386% | 0 | +6.938% | |
| 2024-05-22 | 22.21 | 22.32 | 22.20 | 22.22 | +0.680% | 0 | +6.526% | |
| 2024-05-21 | 22.09 | 22.15 | 22.07 | 22.07 | -0.045% | 11,733 | +7.250% | |
| 2024-05-20 | 22.06 | 22.08 | 22.06 | 22.08 | -0.090% | 0 | +7.201% | |
| 2024-05-17 | 22.26 | 22.26 | 22.10 | 22.10 | +0.091% | 0 | +7.104% | |
| 2024-05-16 | 22.19 | 22.24 | 22.08 | 22.08 | -0.496% | 4,448 | +7.201% | Div $0.125 |
| 2024-05-15 | 22.25 | 22.25 | 22.19 | 22.19 | -0.157% | 7,549 | +6.670% | |
| 2024-05-14 | 22.45 | 22.47 | 22.23 | 22.23 | -1.090% | 6,180 | +6.502% | |
| 2024-05-13 | 22.46 | 22.47 | 22.46 | 22.47 | +0.469% | 0 | +5.340% | |
| 2024-05-09 | 22.43 | 22.46 | 22.30 | 22.36 | +0.067% | 0 | +5.835% | |
| 2024-05-08 | 22.40 | 22.45 | 22.35 | 22.35 | -0.045% | 0 | +5.906% | |
| 2024-05-07 | 22.35 | 22.40 | 22.35 | 22.36 | -0.178% | 0 | +5.859% | |
| 2024-05-06 | 22.26 | 22.40 | 22.26 | 22.40 | +0.448% | 0 | +5.670% | |
| 2024-05-03 | 22.25 | 22.39 | 22.25 | 22.30 | +0.225% | 0 | +6.143% | |
| 2024-05-01 | 22.25 | 22.25 | 22.25 | 22.25 | +0.225% | 0 | +6.382% | |
| 2024-04-30 | 22.33 | 22.33 | 22.20 | 22.20 | -0.314% | 0 | +6.622% | |
| 2024-04-29 | 22.29 | 22.37 | 22.27 | 22.27 | +0.373% | 0 | +6.286% | |
| 2024-04-26 | 22.19 | 22.19 | 22.19 | 22.19 | +0.759% | 0 | +6.683% | |
| 2024-04-25 | 22.02 | 22.05 | 21.98 | 22.02 | -0.568% | 4,446 | +7.493% | |
| 2024-04-24 | 22.39 | 22.39 | 22.15 | 22.15 | -1.091% | 0 | +6.883% | |
| 2024-04-23 | 22.29 | 22.39 | 22.20 | 22.39 | +0.449% | 11,037 | +5.717% | |
| 2024-04-22 | 22.29 | 22.29 | 22.29 | 22.29 | +0.632% | 0 | +6.191% | |
| 2024-04-19 | 22.43 | 22.43 | 22.15 | 22.15 | -0.225% | 0 | +6.862% | |
| 2024-04-18 | 22.12 | 22.22 | 22.11 | 22.20 | -0.114% | 0 | +6.622% | |
| 2024-04-17 | 22.04 | 22.23 | 22.04 | 22.23 | +1.070% | 0 | +6.501% | |
| 2024-04-16 | 22.00 | 22.38 | 21.98 | 21.99 | +0.319% | 0 | +7.640% | |
| 2024-04-15 | 21.94 | 21.94 | 21.92 | 21.92 | -0.381% | 0 | +7.984% | Div $0.125 |
| 2024-04-12 | 22.17 | 22.17 | 21.96 | 22.00 | -0.794% | 0 | +7.572% | |
| 2024-04-11 | 22.12 | 22.18 | 22.01 | 22.18 | +0.226% | 0 | +6.718% | |
| 2024-04-10 | 22.35 | 22.35 | 22.13 | 22.13 | -0.807% | 2,627 | +6.959% | |
| 2024-04-09 | 22.35 | 22.35 | 22.31 | 22.31 | -0.178% | 0 | +6.095% | |
| 2024-04-08 | 22.25 | 22.35 | 22.14 | 22.35 | +0.269% | 0 | +5.907% | |
| 2024-04-05 | 22.30 | 22.30 | 22.29 | 22.29 | +0.045% | 0 | +6.191% | |
| 2024-04-04 | 22.28 | 22.28 | 22.28 | 22.28 | +0.542% | 0 | +6.239% | |
| 2024-04-03 | 22.16 | 22.16 | 22.16 | 22.16 | -0.180% | 333 | +6.814% | |
| 2024-04-02 | 22.20 | 22.20 | 22.20 | 22.20 | +0.362% | 0 | +6.622% | |
| 2024-04-01 | 22.31 | 22.31 | 22.12 | 22.12 | -0.495% | 0 | +7.007% | |
| 2024-03-28 | 22.25 | 22.25 | 22.18 | 22.23 | +0.203% | 0 | +6.478% | |
| 2024-03-27 | 22.14 | 22.20 | 22.14 | 22.18 | +0.203% | 0 | +6.694% | |
| 2024-03-26 | 22.14 | 22.14 | 22.10 | 22.14 | +0.499% | 0 | +6.911% | |
| 2024-03-25 | 22.14 | 22.26 | 22.03 | 22.03 | -0.542% | 1,726 | +7.444% | |
| 2024-03-22 | 22.25 | 22.25 | 22.02 | 22.15 | +0.454% | 0 | +6.862% | |
| 2024-03-21 | 22.05 | 22.05 | 22.05 | 22.05 | -0.226% | 0 | +7.347% | |
| 2024-03-20 | 22.10 | 22.10 | 22.10 | 22.10 | +0.775% | 421 | +7.104% | |
| 2024-03-19 | 21.96 | 22.09 | 21.93 | 21.93 | -0.363% | 0 | +7.934% | |
| 2024-03-18 | 22.22 | 22.22 | 21.95 | 22.01 | -1.079% | 4,707 | +7.542% | |
| 2024-03-15 | 22.25 | 22.25 | 22.25 | 22.25 | +0.225% | 0 | +6.382% | |
| 2024-03-14 | 22.20 | 22.20 | 22.20 | 22.20 | -0.068% | 0 | +6.622% | Div $0.125 |
| 2024-03-13 | 22.25 | 22.25 | 22.19 | 22.21 | -0.381% | 0 | +6.550% | |
| 2024-03-12 | 22.29 | 22.30 | 22.17 | 22.30 | +0.405% | 0 | +6.143% | |
| 2024-03-11 | 22.23 | 22.23 | 22.16 | 22.21 | -0.045% | 0 | +6.574% | |
| 2024-03-08 | 22.23 | 22.23 | 22.22 | 22.22 | -0.358% | 0 | +6.526% | |
| 2024-03-07 | 22.27 | 22.30 | 22.27 | 22.30 | +0.905% | 0 | +6.144% | |
| 2024-03-06 | 22.25 | 22.25 | 22.10 | 22.10 | +0.136% | 0 | +7.104% | |
| 2024-03-04 | 22.19 | 22.19 | 22.07 | 22.07 | -0.586% | 0 | +7.250% | |
| 2024-03-01 | 22.24 | 22.24 | 22.20 | 22.20 | +0.045% | 0 | +6.622% | |
| 2024-02-29 | 22.20 | 22.20 | 22.19 | 22.19 | +0.226% | 773 | +6.670% | |
| 2024-02-26 | 21.95 | 22.14 | 21.90 | 22.14 | +1.096% | 0 | +6.911% | |
| 2024-02-23 | 21.86 | 21.90 | 21.86 | 21.90 | +0.091% | 0 | +8.082% | |
| 2024-02-22 | 21.94 | 21.94 | 21.88 | 21.88 | +0.137% | 0 | +8.181% | |
| 2024-02-21 | 21.85 | 21.85 | 21.85 | 21.85 | 0.000% | 0 | +8.330% | |
| 2024-02-16 | 22.05 | 22.07 | 21.81 | 21.85 | -0.772% | 0 | +8.330% | |
| 2024-02-15 | 22.15 | 22.30 | 21.86 | 22.02 | -0.811% | 0 | +7.493% | |
| 2024-02-14 | 21.86 | 22.20 | 21.86 | 22.20 | 0.000% | 5,419 | +6.622% | Div $0.125 |
| 2024-02-13 | 21.79 | 22.20 | 21.79 | 22.20 | +1.928% | 2,081 | +6.622% | |
| 2024-02-12 | 22.13 | 22.13 | 21.78 | 21.78 | -1.582% | 0 | +8.678% | |
| 2024-02-09 | 21.69 | 22.13 | 21.69 | 22.13 | -1.029% | 0 | +6.959% | |
| 2024-02-07 | 22.19 | 22.36 | 22.18 | 22.36 | +0.948% | 5,634 | +5.859% | |
| 2024-02-06 | 22.25 | 22.27 | 22.02 | 22.15 | -0.405% | 7,668 | +6.862% | |
| 2024-02-05 | 22.52 | 22.60 | 22.12 | 22.24 | -1.243% | 0 | +6.430% | |
| 2024-02-02 | 22.50 | 22.52 | 22.50 | 22.52 | +0.335% | 458 | +5.107% | |
| 2024-02-01 | 22.44 | 22.44 | 22.44 | 22.44 | +0.876% | 0 | +5.459% | |
| 2024-01-31 | 22.36 | 22.38 | 22.11 | 22.25 | -0.447% | 0 | +6.382% | |
| 2024-01-30 | 22.50 | 22.54 | 22.35 | 22.35 | +0.134% | 0 | +5.906% | |
| 2024-01-29 | 22.10 | 22.32 | 22.10 | 22.32 | +0.090% | 0 | +6.048% | |
| 2024-01-25 | 22.51 | 22.51 | 22.30 | 22.30 | -0.446% | 0 | +6.143% | |
| 2024-01-24 | 22.51 | 22.51 | 22.37 | 22.40 | -0.094% | 0 | +5.670% | |
| 2024-01-23 | 22.52 | 22.52 | 22.42 | 22.42 | -0.351% | 0 | +5.570% | |
| 2024-01-22 | 22.31 | 22.52 | 22.31 | 22.50 | 0.000% | 0 | +5.200% | |
| 2024-01-19 | 22.48 | 22.50 | 22.48 | 22.50 | 0.000% | 0 | +5.200% | |
| 2024-01-18 | 22.50 | 22.50 | 22.50 | 22.50 | +0.009% | 0 | +5.200% | |
| 2024-01-17 | 22.50 | 22.50 | 22.50 | 22.50 | +1.525% | 0 | +5.209% | |
| 2024-01-16 | 22.25 | 22.25 | 22.16 | 22.16 | -0.739% | 0 | +6.814% | Div $0.125 |
| 2024-01-12 | 22.20 | 22.33 | 22.20 | 22.32 | -0.557% | 0 | +6.025% | |
| 2024-01-11 | 22.45 | 22.45 | 22.30 | 22.45 | +0.313% | 1,453 | +5.434% | |
| 2024-01-10 | 22.44 | 22.44 | 22.32 | 22.38 | -0.089% | 0 | +5.764% | |
| 2024-01-09 | 22.20 | 22.40 | 22.20 | 22.40 | +0.902% | 0 | +5.670% | |
| 2024-01-08 | 22.20 | 22.20 | 22.10 | 22.20 | +0.089% | 0 | +6.623% | |
| 2024-01-05 | 22.20 | 22.20 | 22.18 | 22.18 | +0.590% | 0 | +6.718% | |
| 2024-01-04 | 22.05 | 22.05 | 22.05 | 22.05 | -0.586% | 0 | +7.347% | |
| 2024-01-03 | 22.05 | 22.19 | 21.92 | 22.18 | -0.090% | 0 | +6.718% | |
| 2024-01-02 | 22.02 | 22.20 | 22.02 | 22.20 | +0.726% | 4,773 | +6.622% | |
| 2023-12-29 | 22.05 | 22.05 | 21.91 | 22.04 | +0.045% | 0 | +7.396% | |
| 2023-12-28 | 21.75 | 22.03 | 21.75 | 22.03 | +0.319% | 0 | +7.444% | |
| 2023-12-27 | 22.04 | 22.04 | 21.78 | 21.96 | +1.058% | 0 | +7.787% | |
| 2023-12-26 | 21.80 | 21.80 | 21.50 | 21.73 | -0.092% | 4,581 | +8.928% | |
| 2023-12-22 | 21.62 | 22.04 | 21.56 | 21.75 | -2.027% | 0 | +8.828% | |
| 2023-12-21 | 21.67 | 22.20 | 21.67 | 22.20 | +2.210% | 0 | +6.622% | |
| 2023-12-20 | 21.85 | 21.93 | 21.65 | 21.72 | +0.323% | 121,088 | +8.978% | |
| 2023-12-19 | 21.60 | 21.75 | 21.60 | 21.65 | -0.597% | 0 | +9.330% | |
| 2023-12-18 | 21.66 | 22.66 | 21.60 | 21.78 | +0.833% | 10,160 | +8.678% | |
| 2023-12-15 | 21.70 | 21.70 | 21.60 | 21.60 | -0.277% | 0 | +9.583% | |
| 2023-12-14 | 21.77 | 21.77 | 21.66 | 21.66 | -0.546% | 0 | +9.280% | Div $0.125 |
| 2023-12-13 | 21.78 | 21.78 | 21.78 | 21.78 | +0.133% | 0 | +8.683% | |
| 2023-12-12 | 21.66 | 21.75 | 21.66 | 21.75 | +0.369% | 0 | +8.828% | |
| 2023-12-11 | 21.74 | 21.74 | 21.67 | 21.67 | +0.324% | 0 | +9.229% | |
| 2023-12-08 | 21.60 | 21.60 | 21.54 | 21.60 | -1.370% | 13,440 | +9.583% | |
| 2023-12-07 | 22.00 | 22.00 | 21.90 | 21.90 | -1.039% | 0 | +8.082% | |
| 2023-12-06 | 22.08 | 22.13 | 22.00 | 22.13 | +0.136% | 0 | +6.959% | |
| 2023-12-05 | 22.09 | 22.10 | 22.09 | 22.10 | +0.500% | 0 | +7.105% | |
| 2023-12-04 | 21.87 | 22.05 | 21.87 | 21.99 | +0.549% | 4,866 | +7.640% | |
| 2023-12-01 | 21.55 | 21.87 | 21.46 | 21.87 | +0.321% | 0 | +8.230% | |
| 2023-11-30 | 21.80 | 21.80 | 21.69 | 21.80 | +1.395% | 0 | +8.578% | |
| 2023-11-29 | 21.66 | 21.66 | 21.50 | 21.50 | 0.000% | 0 | +10.093% | |
| 2023-11-28 | 21.64 | 21.65 | 21.50 | 21.50 | -0.739% | 4,166 | +10.093% | |
| 2023-11-27 | 21.39 | 21.66 | 21.39 | 21.66 | +2.316% | 0 | +9.280% | |
| 2023-11-24 | 21.18 | 21.18 | 21.17 | 21.17 | -0.914% | 0 | +11.810% | |
| 2023-11-22 | 21.36 | 21.36 | 21.36 | 21.36 | -1.088% | 0 | +10.789% | |
| 2023-11-21 | 21.40 | 21.60 | 21.20 | 21.60 | +1.124% | 0 | +9.583% | |
| 2023-11-20 | 21.27 | 21.69 | 21.18 | 21.36 | +0.425% | 0 | +10.815% | |
| 2023-11-17 | 21.35 | 21.35 | 21.27 | 21.27 | +0.092% | 0 | +11.286% | |
| 2023-11-16 | 21.29 | 21.29 | 21.25 | 21.25 | -2.478% | 652 | +11.388% | |
| 2023-11-15 | 21.16 | 21.79 | 21.16 | 21.79 | +1.067% | 0 | +8.628% | Div $0.125 |
| 2023-11-14 | 21.59 | 21.59 | 21.56 | 21.56 | +0.466% | 785 | +9.787% | |
| 2023-11-13 | 21.00 | 21.50 | 21.00 | 21.46 | +1.658% | 632 | +10.298% | |
| 2023-11-10 | 20.92 | 21.40 | 20.92 | 21.11 | +1.442% | 0 | +12.127% | |
| 2023-11-09 | 20.87 | 20.87 | 20.81 | 20.81 | -1.932% | 0 | +13.743% | |
| 2023-11-08 | 21.24 | 21.34 | 21.20 | 21.22 | -0.077% | 453 | +11.546% | |
| 2023-11-07 | 21.24 | 21.24 | 20.71 | 21.24 | -0.064% | 6,466 | +11.460% | |
| 2023-11-06 | 21.25 | 21.25 | 21.25 | 21.25 | -0.094% | 1,832 | +11.388% | |
| 2023-11-03 | 21.32 | 21.32 | 21.27 | 21.27 | +1.286% | 0 | +11.283% | |
| 2023-11-02 | 21.09 | 21.09 | 20.91 | 21.00 | -1.316% | 1,462 | +12.714% | |
| 2023-11-01 | 21.18 | 21.28 | 21.18 | 21.28 | +0.377% | 547 | +11.231% | |
| 2023-10-31 | 21.54 | 21.54 | 20.95 | 21.20 | +1.290% | 11,726 | +11.651% | |
| 2023-10-30 | 21.25 | 21.49 | 20.93 | 20.93 | -1.460% | 0 | +13.091% | |
| 2023-10-27 | 21.30 | 21.35 | 21.24 | 21.24 | -1.209% | 1,294 | +11.441% | |
| 2023-10-25 | 21.50 | 21.50 | 21.30 | 21.50 | +0.892% | 0 | +10.093% | |
| 2023-10-24 | 21.50 | 21.50 | 21.31 | 21.31 | -0.883% | 0 | +11.075% | |
| 2023-10-23 | 21.50 | 21.50 | 21.50 | 21.50 | +0.046% | 0 | +10.094% | |
| 2023-10-19 | 21.50 | 21.50 | 21.46 | 21.49 | -1.827% | 0 | +10.144% | |
| 2023-10-16 | 21.89 | 21.89 | 21.89 | 21.89 | +1.296% | 0 | +8.132% | Div $0.125 |
| 2023-10-13 | 21.61 | 21.61 | 21.61 | 21.61 | -0.781% | 1,060 | +9.533% | |
| 2023-10-12 | 21.55 | 21.78 | 21.55 | 21.78 | -0.684% | 1,702 | +8.678% | |
| 2023-10-11 | 21.93 | 21.93 | 21.93 | 21.93 | -0.225% | 0 | +7.934% | |
| 2023-10-04 | 21.98 | 21.98 | 21.98 | 21.98 | +0.134% | 0 | +7.692% | |
| 2023-10-03 | 21.93 | 22.02 | 21.93 | 21.95 | +2.810% | 0 | +7.836% | |
| 2023-10-02 | 21.35 | 21.35 | 21.35 | 21.35 | -0.697% | 0 | +10.867% | |
| 2023-09-29 | 21.55 | 21.55 | 21.40 | 21.50 | -0.623% | 1,189 | +10.094% | |
| 2023-09-28 | 21.56 | 21.95 | 21.56 | 21.63 | -0.048% | 1,682 | +9.408% | |
| 2023-09-27 | 21.79 | 21.79 | 21.64 | 21.64 | -0.408% | 0 | +9.356% | |
| 2023-09-26 | 21.90 | 21.90 | 21.73 | 21.73 | -0.305% | 0 | +8.910% | |
| 2023-09-22 | 22.00 | 22.00 | 21.80 | 21.80 | -0.864% | 0 | +8.578% | |
| 2023-09-21 | 21.69 | 21.99 | 21.69 | 21.99 | +1.748% | 0 | +7.640% | |
| 2023-09-20 | 21.69 | 21.69 | 21.61 | 21.61 | -0.359% | 0 | +9.521% | |
| 2023-09-19 | 21.69 | 21.69 | 21.69 | 21.69 | 0.000% | 0 | +9.129% | |
| 2023-09-18 | 21.69 | 21.69 | 21.52 | 21.69 | 0.000% | 0 | +9.129% | |
| 2023-09-15 | 21.33 | 21.69 | 21.33 | 21.69 | +1.688% | 0 | +9.129% | |
| 2023-09-13 | 21.48 | 21.48 | 21.33 | 21.33 | -1.660% | 0 | +10.970% | |
| 2023-09-12 | 21.55 | 21.69 | 21.55 | 21.69 | +1.166% | 0 | +9.129% | |
| 2023-09-11 | 21.82 | 21.82 | 21.32 | 21.44 | +0.846% | 0 | +10.401% | |
| 2023-09-08 | 21.86 | 21.86 | 21.26 | 21.26 | -1.801% | 0 | +11.335% | |
| 2023-09-07 | 21.60 | 21.69 | 21.48 | 21.65 | +1.310% | 0 | +9.330% | |
| 2023-09-06 | 21.26 | 21.37 | 21.26 | 21.37 | -0.094% | 0 | +10.763% | |
| 2023-09-01 | 21.39 | 21.39 | 21.39 | 21.39 | -0.650% | 0 | +10.659% | |
| 2023-08-31 | 21.90 | 21.90 | 21.53 | 21.53 | -0.580% | 8,657 | +9.940% | |
| 2023-08-30 | 21.70 | 21.70 | 21.66 | 21.66 | -0.205% | 0 | +9.302% | |
| 2023-08-29 | 21.70 | 21.71 | 21.70 | 21.70 | +0.224% | 0 | +9.078% | |
| 2023-08-28 | 21.60 | 21.65 | 21.60 | 21.65 | +0.239% | 0 | +9.322% | |
| 2023-08-25 | 21.60 | 21.60 | 21.60 | 21.60 | -0.134% | 0 | +9.583% | |
| 2023-08-24 | 21.63 | 21.63 | 21.63 | 21.63 | +0.227% | 0 | +9.437% | |
| 2023-08-23 | 21.58 | 21.58 | 21.58 | 21.58 | -0.357% | 0 | +9.685% | |
| 2023-08-22 | 21.60 | 21.66 | 21.59 | 21.66 | -0.654% | 0 | +9.293% | |
| 2023-08-18 | 21.60 | 21.80 | 21.58 | 21.80 | +0.460% | 0 | +8.578% | |
| 2023-08-17 | 21.79 | 21.80 | 21.70 | 21.70 | +0.324% | 4,232 | +9.078% | |
| 2023-08-14 | 21.63 | 21.63 | 21.63 | 21.63 | -0.323% | 0 | +9.431% | |
| 2023-08-11 | 21.57 | 21.70 | 21.57 | 21.70 | +0.131% | 0 | +9.078% | |
| 2023-08-09 | 21.78 | 21.78 | 21.67 | 21.67 | +0.799% | 0 | +9.221% | |
| 2023-08-08 | 21.79 | 21.79 | 21.50 | 21.50 | -1.330% | 0 | +10.093% | |
| 2023-08-07 | 21.57 | 21.79 | 21.57 | 21.79 | +1.019% | 0 | +8.628% | |
| 2023-08-04 | 21.57 | 21.57 | 21.57 | 21.57 | -0.139% | 0 | +9.736% | |
| 2023-08-03 | 21.60 | 21.60 | 21.60 | 21.60 | +1.076% | 0 | +9.583% | |
| 2023-08-01 | 21.37 | 21.37 | 21.37 | 21.37 | -1.607% | 0 | +10.763% | |
| 2023-07-31 | 21.40 | 21.97 | 21.37 | 21.72 | +2.207% | 0 | +8.983% | |
| 2023-07-28 | 21.22 | 21.30 | 21.22 | 21.25 | +0.188% | 0 | +11.388% | |
| 2023-07-27 | 21.21 | 21.21 | 21.21 | 21.21 | -0.047% | 0 | +11.598% | |
| 2023-07-26 | 21.37 | 21.40 | 21.21 | 21.22 | -0.608% | 0 | +11.546% | |
| 2023-07-25 | 21.35 | 21.35 | 21.35 | 21.35 | -0.180% | 0 | +10.867% | |
| 2023-07-20 | 21.44 | 21.55 | 21.39 | 21.39 | -0.750% | 0 | +10.668% | |
| 2023-07-19 | 21.44 | 21.55 | 21.44 | 21.55 | +0.233% | 0 | +9.838% | |
| 2023-07-18 | 21.50 | 21.50 | 21.50 | 21.50 | +0.750% | 0 | +10.093% | |
| 2023-07-17 | 21.34 | 21.34 | 21.34 | 21.34 | +0.047% | 0 | +10.918% | |
| 2023-07-14 | 21.54 | 21.54 | 21.33 | 21.33 | -0.929% | 0 | +10.970% | Div $0.125 |
| 2023-07-13 | 21.53 | 21.53 | 21.53 | 21.53 | -0.043% | 0 | +9.940% | |
| 2023-07-12 | 21.53 | 21.54 | 21.53 | 21.54 | -0.282% | 0 | +9.893% | |
| 2023-07-11 | 21.60 | 21.60 | 21.60 | 21.60 | +0.653% | 0 | +9.582% | |
| 2023-07-10 | 21.46 | 21.46 | 21.46 | 21.46 | +0.562% | 0 | +10.298% | |
| 2023-07-06 | 21.35 | 21.35 | 21.34 | 21.34 | -0.513% | 676 | +10.918% | |
| 2023-07-03 | 21.57 | 21.57 | 21.38 | 21.45 | -1.198% | 0 | +10.350% | |
| 2023-06-30 | 21.36 | 21.71 | 21.35 | 21.71 | +1.024% | 0 | +9.028% | |
| 2023-06-29 | 21.49 | 21.49 | 21.49 | 21.49 | -0.163% | 0 | +10.144% | |
| 2023-06-28 | 21.35 | 21.52 | 21.35 | 21.52 | +0.186% | 0 | +9.965% | |
| 2023-06-27 | 21.50 | 21.50 | 21.49 | 21.49 | +0.633% | 0 | +10.169% | |
| 2023-06-26 | 21.45 | 21.45 | 21.33 | 21.35 | -1.658% | 4,324 | +10.867% | |
| 2023-06-23 | 21.71 | 21.71 | 21.71 | 21.71 | +1.259% | 0 | +9.029% | |
| 2023-06-22 | 21.71 | 21.71 | 21.44 | 21.44 | +0.375% | 0 | +10.401% | |
| 2023-06-20 | 21.65 | 21.94 | 21.33 | 21.36 | +0.141% | 0 | +10.815% | |
| 2023-06-16 | 21.81 | 21.81 | 21.33 | 21.33 | -2.736% | 0 | +10.970% | |
| 2023-06-14 | 21.93 | 21.93 | 21.93 | 21.93 | +0.137% | 0 | +7.934% | |
| 2023-06-13 | 21.90 | 21.90 | 21.90 | 21.90 | +1.389% | 373 | +8.082% | |
| 2023-06-12 | 21.54 | 21.60 | 21.54 | 21.60 | +0.465% | 0 | +9.583% | |
| 2023-06-09 | 21.50 | 21.50 | 21.50 | 21.50 | +0.467% | 4,581 | +10.093% | |
| 2023-06-08 | 21.56 | 21.56 | 21.40 | 21.40 | 0.000% | 0 | +10.607% | |
| 2023-06-07 | 21.12 | 21.40 | 21.12 | 21.40 | -0.663% | 2,652 | +10.607% | |
| 2023-06-02 | 21.48 | 21.54 | 21.48 | 21.54 | -0.884% | 0 | +9.874% | |
| 2023-06-01 | 21.36 | 21.73 | 21.36 | 21.73 | +1.875% | 0 | +8.903% | |
| 2023-05-31 | 21.34 | 21.34 | 21.34 | 21.34 | -0.210% | 684 | +10.944% | |
| 2023-05-30 | 20.76 | 21.38 | 20.76 | 21.38 | +0.849% | 0 | +10.711% | |
| 2023-05-26 | 21.20 | 21.20 | 21.11 | 21.20 | 0.000% | 3,821 | +11.651% | |
| 2023-05-25 | 21.12 | 21.20 | 21.12 | 21.20 | +0.379% | 0 | +11.651% | |
| 2023-05-24 | 20.75 | 21.28 | 20.75 | 21.12 | 0.000% | 6,867 | +12.074% | |
| 2023-05-23 | 21.12 | 21.12 | 21.12 | 21.12 | -1.308% | 0 | +12.074% | |
| 2023-05-19 | 21.39 | 21.40 | 21.38 | 21.40 | +0.234% | 0 | +10.607% | |
| 2023-05-18 | 21.30 | 21.35 | 21.30 | 21.35 | -1.431% | 0 | +10.867% | |
| 2023-05-17 | 21.66 | 21.66 | 21.66 | 21.66 | +0.139% | 0 | +9.280% | |
| 2023-05-16 | 21.65 | 21.65 | 21.50 | 21.63 | -0.046% | 870 | +9.431% | Div $0.125 |
| 2023-05-15 | 21.49 | 21.79 | 21.30 | 21.64 | +0.792% | 0 | +9.381% | |
| 2023-05-12 | 20.52 | 21.47 | 20.52 | 21.47 | +0.140% | 0 | +10.247% | |
| 2023-05-11 | 20.71 | 21.44 | 20.71 | 21.44 | -0.093% | 0 | +10.401% | |
| 2023-05-10 | 21.46 | 21.46 | 21.46 | 21.46 | -0.786% | 0 | +10.298% | |
| 2023-05-09 | 21.03 | 21.63 | 21.03 | 21.63 | +0.185% | 0 | +9.431% | |
| 2023-05-08 | 21.59 | 21.59 | 21.59 | 21.59 | +0.419% | 0 | +9.634% | |
| 2023-05-05 | 21.50 | 21.50 | 21.50 | 21.50 | 0.000% | 0 | +10.093% |