OXLCZ
Oxford Lane Capital Corp. 5.00% Notes due 2027
stockNASDAQ
At CloseOct 2, 2026
24.94USD0.000%(0.00)353
OXLCZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.96 | 24.98 | 24.94 | 24.94 | +0.080% | 670 | 0.000% | |
| 2026-10-01 | 24.93 | 25.00 | 24.92 | 24.92 | -0.000% | 9,152 | +0.080% | |
| 2026-09-30 | 24.92 | 24.92 | 24.92 | 24.92 | +0.041% | 3,368 | +0.080% | |
| 2026-09-29 | 24.90 | 24.94 | 24.90 | 24.91 | +0.040% | 2,774 | +0.120% | |
| 2026-09-28 | 24.88 | 24.91 | 24.88 | 24.90 | -0.040% | 506 | +0.161% | |
| 2026-09-25 | 24.90 | 24.91 | 24.90 | 24.91 | +0.004% | 1,491 | +0.120% | |
| 2026-09-24 | 24.94 | 24.94 | 24.90 | 24.91 | +0.037% | 3,618 | +0.124% | |
| 2026-09-23 | 24.86 | 24.91 | 24.86 | 24.90 | -0.080% | 5,176 | +0.161% | |
| 2026-09-22 | 24.91 | 24.93 | 24.91 | 24.92 | 0.000% | 3,343 | +0.080% | |
| 2026-09-21 | 24.90 | 24.92 | 24.90 | 24.92 | +0.074% | 689 | +0.080% | |
| 2026-09-18 | 24.91 | 24.93 | 24.90 | 24.90 | +0.006% | 1,073 | +0.154% | |
| 2026-09-17 | 24.87 | 24.96 | 24.87 | 24.90 | +0.121% | 8,772 | +0.161% | |
| 2026-09-16 | 24.87 | 24.87 | 24.87 | 24.87 | -0.160% | 249 | +0.281% | |
| 2026-09-15 | 24.74 | 24.93 | 24.74 | 24.91 | -0.955% | 3,200 | +0.121% | Div $0.313 |
| 2026-09-14 | 25.10 | 25.15 | 25.10 | 25.15 | 0.000% | 4,465 | -0.835% | |
| 2026-09-10 | 25.15 | 25.15 | 25.15 | 25.15 | +0.351% | 415 | -0.835% | |
| 2026-09-09 | 25.02 | 25.06 | 25.00 | 25.06 | -0.072% | 4,594 | -0.487% | |
| 2026-09-08 | 25.06 | 25.08 | 25.06 | 25.08 | +0.120% | 1,281 | -0.558% | |
| 2026-09-04 | 25.04 | 25.07 | 25.00 | 25.05 | +0.240% | 4,593 | -0.439% | |
| 2026-09-03 | 25.00 | 25.04 | 24.97 | 24.99 | +0.040% | 18,177 | -0.200% | |
| 2026-09-02 | 24.98 | 25.02 | 24.72 | 24.98 | -0.145% | 17,060 | -0.160% | |
| 2026-09-01 | 25.00 | 25.02 | 24.98 | 25.02 | +0.137% | 23,690 | -0.305% | |
| 2026-08-31 | 25.03 | 25.03 | 24.98 | 24.98 | -0.192% | 6,686 | -0.168% | |
| 2026-08-28 | 25.00 | 25.05 | 25.00 | 25.03 | +0.080% | 1,882 | -0.360% | |
| 2026-08-27 | 24.98 | 25.07 | 24.98 | 25.01 | -0.279% | 3,763 | -0.280% | |
| 2026-08-26 | 25.02 | 25.10 | 25.02 | 25.08 | +0.240% | 4,508 | -0.558% | |
| 2026-08-25 | 24.98 | 25.02 | 24.98 | 25.02 | +0.240% | 3,253 | -0.319% | |
| 2026-08-24 | 24.96 | 24.96 | 24.96 | 24.96 | -0.080% | 228 | -0.080% | |
| 2026-08-21 | 24.98 | 24.98 | 24.97 | 24.98 | -0.080% | 4,302 | -0.160% | |
| 2026-08-20 | 24.97 | 25.00 | 24.97 | 25.00 | +0.160% | 830 | -0.240% | |
| 2026-08-19 | 24.96 | 24.96 | 24.96 | 24.96 | -0.040% | 258 | -0.080% | |
| 2026-08-18 | 24.95 | 24.97 | 24.95 | 24.97 | +0.072% | 951 | -0.120% | |
| 2026-08-17 | 24.96 | 24.97 | 24.95 | 24.95 | -0.092% | 4,399 | -0.048% | |
| 2026-08-14 | 24.96 | 24.98 | 24.96 | 24.98 | +0.020% | 5,596 | -0.140% | |
| 2026-08-13 | 24.94 | 24.97 | 24.94 | 24.97 | +0.079% | 5,445 | -0.120% | |
| 2026-08-12 | 24.96 | 24.97 | 24.95 | 24.95 | +0.032% | 2,028 | -0.040% | |
| 2026-08-11 | 24.94 | 24.94 | 24.94 | 24.94 | -0.032% | 375 | -0.008% | |
| 2026-08-10 | 24.95 | 24.95 | 24.95 | 24.95 | -0.100% | 457 | -0.040% | |
| 2026-08-07 | 24.93 | 24.98 | 24.93 | 24.98 | +0.136% | 4,117 | -0.140% | |
| 2026-08-06 | 24.96 | 24.97 | 24.93 | 24.94 | -0.036% | 2,954 | -0.004% | |
| 2026-08-05 | 24.93 | 24.96 | 24.93 | 24.95 | +0.044% | 5,037 | -0.040% | |
| 2026-08-04 | 24.92 | 24.94 | 24.92 | 24.94 | +0.076% | 1,692 | +0.004% | |
| 2026-08-03 | 24.93 | 24.93 | 24.92 | 24.92 | -0.020% | 2,483 | +0.080% | |
| 2026-07-31 | 24.92 | 24.93 | 24.90 | 24.93 | +0.092% | 10,763 | +0.060% | |
| 2026-07-30 | 24.89 | 24.91 | 24.87 | 24.90 | +0.129% | 4,969 | +0.153% | |
| 2026-07-29 | 24.87 | 24.94 | 24.87 | 24.87 | +0.283% | 24,374 | +0.281% | |
| 2026-07-28 | 24.77 | 24.80 | 24.77 | 24.80 | -0.121% | 6,539 | +0.565% | |
| 2026-07-27 | 24.79 | 24.83 | 24.79 | 24.83 | +0.404% | 2,952 | +0.443% | |
| 2026-07-24 | 24.73 | 24.73 | 24.73 | 24.73 | -0.242% | 968 | +0.849% | |
| 2026-07-23 | 24.79 | 24.79 | 24.79 | 24.79 | +0.080% | 1,510 | +0.605% | |
| 2026-07-22 | 24.79 | 24.79 | 24.74 | 24.77 | -0.121% | 4,381 | +0.686% | |
| 2026-07-21 | 24.80 | 24.80 | 24.80 | 24.80 | +0.040% | 600 | +0.565% | |
| 2026-07-20 | 24.75 | 24.80 | 24.75 | 24.79 | +0.222% | 5,231 | +0.605% | |
| 2026-07-17 | 24.72 | 24.76 | 24.72 | 24.73 | +0.020% | 2,955 | +0.829% | |
| 2026-07-16 | 24.78 | 24.78 | 24.73 | 24.73 | -0.081% | 5,639 | +0.849% | |
| 2026-07-15 | 24.73 | 24.75 | 24.71 | 24.75 | -0.202% | 8,512 | +0.768% | |
| 2026-07-14 | 24.80 | 24.80 | 24.80 | 24.80 | -0.035% | 1,126 | +0.565% | |
| 2026-07-13 | 24.73 | 24.81 | 24.73 | 24.81 | +0.076% | 452 | +0.529% | |
| 2026-07-10 | 24.79 | 24.79 | 24.79 | 24.79 | +0.061% | 150 | +0.605% | |
| 2026-07-09 | 24.71 | 24.77 | 24.71 | 24.77 | +0.263% | 4,780 | +0.666% | |
| 2026-07-08 | 24.68 | 24.72 | 24.68 | 24.71 | +0.122% | 5,151 | +0.931% | |
| 2026-07-07 | 24.68 | 24.70 | 24.68 | 24.68 | +0.040% | 1,635 | +1.054% | |
| 2026-07-06 | 24.70 | 24.72 | 24.67 | 24.67 | -0.121% | 5,174 | +1.094% | |
| 2026-07-02 | 24.69 | 24.72 | 24.69 | 24.70 | +0.355% | 1,358 | +0.972% | |
| 2026-07-01 | 24.62 | 24.63 | 24.59 | 24.61 | -0.152% | 5,633 | +1.330% | |
| 2026-06-30 | 24.68 | 24.68 | 24.65 | 24.65 | +0.082% | 1,329 | +1.176% | |
| 2026-06-29 | 24.57 | 24.63 | 24.57 | 24.63 | +0.075% | 1,824 | +1.259% | |
| 2026-06-26 | 24.62 | 24.63 | 24.56 | 24.61 | -0.075% | 6,668 | +1.335% | |
| 2026-06-25 | 24.62 | 24.63 | 24.62 | 24.63 | +0.142% | 1,599 | +1.259% | |
| 2026-06-24 | 24.57 | 24.59 | 24.57 | 24.59 | +0.102% | 781 | +1.403% | |
| 2026-06-23 | 24.66 | 24.71 | 24.57 | 24.57 | -0.304% | 4,700 | +1.506% | |
| 2026-06-22 | 24.60 | 24.64 | 24.59 | 24.64 | +0.183% | 6,296 | +1.197% | |
| 2026-06-18 | 24.68 | 24.72 | 24.60 | 24.60 | -0.324% | 4,176 | +1.382% | |
| 2026-06-17 | 24.62 | 24.77 | 24.62 | 24.68 | +0.429% | 3,659 | +1.053% | |
| 2026-06-16 | 24.69 | 24.69 | 24.57 | 24.57 | -0.022% | 700 | +1.487% | |
| 2026-06-15 | 24.56 | 24.59 | 24.56 | 24.58 | -0.927% | 7,223 | +1.465% | Div $0.313 |
| 2026-06-12 | 24.81 | 24.82 | 24.80 | 24.81 | +0.108% | 1,006 | +0.524% | |
| 2026-06-11 | 24.77 | 24.80 | 24.74 | 24.78 | +0.101% | 23,412 | +0.632% | |
| 2026-06-10 | 24.84 | 24.84 | 24.75 | 24.76 | -0.047% | 7,816 | +0.734% | |
| 2026-06-09 | 24.80 | 24.88 | 24.69 | 24.77 | -0.040% | 43,682 | +0.686% | |
| 2026-06-08 | 24.89 | 24.89 | 24.77 | 24.78 | -0.131% | 14,626 | +0.646% | |
| 2026-06-05 | 24.79 | 24.81 | 24.79 | 24.81 | +0.091% | 1,864 | +0.514% | |
| 2026-06-04 | 24.82 | 24.83 | 24.78 | 24.79 | 0.000% | 5,758 | +0.605% | |
| 2026-06-03 | 24.86 | 24.87 | 24.79 | 24.79 | -0.081% | 6,753 | +0.605% | |
| 2026-06-02 | 24.81 | 24.81 | 24.81 | 24.81 | -0.201% | 797 | +0.524% | |
| 2026-05-29 | 24.79 | 24.86 | 24.79 | 24.86 | +0.040% | 5,359 | +0.322% | |
| 2026-05-28 | 24.76 | 24.85 | 24.76 | 24.85 | +0.222% | 4,309 | +0.362% | |
| 2026-05-27 | 24.83 | 24.85 | 24.80 | 24.80 | -0.101% | 5,556 | +0.585% | |
| 2026-05-26 | 24.85 | 24.87 | 24.82 | 24.82 | +0.081% | 3,771 | +0.483% | |
| 2026-05-22 | 24.83 | 24.85 | 24.80 | 24.80 | -0.040% | 1,001 | +0.564% | |
| 2026-05-21 | 24.87 | 24.87 | 24.81 | 24.81 | -0.000% | 2,802 | +0.524% | |
| 2026-05-20 | 24.84 | 24.84 | 24.78 | 24.81 | -0.201% | 1,370 | +0.524% | |
| 2026-05-19 | 24.82 | 24.89 | 24.77 | 24.86 | +0.404% | 7,438 | +0.322% | |
| 2026-05-18 | 24.87 | 24.87 | 24.75 | 24.76 | +0.040% | 2,093 | +0.727% | |
| 2026-05-15 | 24.73 | 24.77 | 24.73 | 24.75 | +0.081% | 3,783 | +0.768% | |
| 2026-05-14 | 24.80 | 24.85 | 24.73 | 24.73 | -0.141% | 13,226 | +0.849% | |
| 2026-05-13 | 24.85 | 24.85 | 24.77 | 24.77 | 0.000% | 4,217 | +0.707% | |
| 2026-05-12 | 24.77 | 24.77 | 24.76 | 24.77 | 0.000% | 5,067 | +0.707% | |
| 2026-05-11 | 24.85 | 24.85 | 24.76 | 24.77 | -0.101% | 12,280 | +0.707% | |
| 2026-05-08 | 24.85 | 24.85 | 24.79 | 24.79 | -0.241% | 3,532 | +0.605% | |
| 2026-05-07 | 24.78 | 24.85 | 24.75 | 24.85 | +0.202% | 3,379 | +0.362% | |
| 2026-05-06 | 24.73 | 24.84 | 24.73 | 24.80 | 0.000% | 4,779 | +0.565% | |
| 2026-05-05 | 24.80 | 24.80 | 24.80 | 24.80 | -0.060% | 1,321 | +0.565% | |
| 2026-05-04 | 24.75 | 24.83 | 24.75 | 24.82 | -0.060% | 3,535 | +0.504% | |
| 2026-05-01 | 24.75 | 24.83 | 24.75 | 24.83 | +0.323% | 4,055 | +0.443% | |
| 2026-04-30 | 24.83 | 24.83 | 24.75 | 24.75 | 0.000% | 1,566 | +0.768% | |
| 2026-04-29 | 24.75 | 24.83 | 24.75 | 24.75 | -0.020% | 1,205 | +0.768% | |
| 2026-04-28 | 24.75 | 24.75 | 24.73 | 24.75 | +0.101% | 3,039 | +0.747% | |
| 2026-04-27 | 24.74 | 24.74 | 24.68 | 24.73 | -0.081% | 1,296 | +0.849% | |
| 2026-04-24 | 24.75 | 24.75 | 24.75 | 24.75 | +0.304% | 302 | +0.768% | |
| 2026-04-23 | 24.66 | 24.75 | 24.60 | 24.68 | -0.182% | 5,679 | +1.074% | |
| 2026-04-22 | 24.71 | 24.75 | 24.69 | 24.72 | -0.081% | 5,002 | +0.890% | |
| 2026-04-21 | 24.74 | 24.74 | 24.72 | 24.74 | +0.081% | 3,662 | +0.808% | |
| 2026-04-20 | 24.62 | 24.75 | 24.62 | 24.72 | +0.264% | 2,379 | +0.890% | |
| 2026-04-17 | 24.58 | 24.68 | 24.58 | 24.66 | +0.061% | 3,471 | +1.156% | |
| 2026-04-16 | 24.60 | 24.64 | 24.56 | 24.64 | +0.122% | 1,577 | +1.218% | |
| 2026-04-15 | 24.63 | 24.63 | 24.60 | 24.61 | -0.061% | 2,587 | +1.341% | |
| 2026-04-14 | 24.64 | 24.64 | 24.56 | 24.62 | +0.262% | 3,619 | +1.280% | |
| 2026-04-13 | 24.58 | 24.60 | 24.55 | 24.56 | +0.084% | 3,738 | +1.545% | |
| 2026-04-10 | 24.54 | 24.55 | 24.54 | 24.54 | -0.203% | 2,169 | +1.630% | |
| 2026-04-09 | 24.60 | 24.60 | 24.53 | 24.59 | -0.041% | 6,657 | +1.424% | |
| 2026-04-08 | 24.53 | 24.60 | 24.52 | 24.60 | +0.255% | 2,273 | +1.382% | |
| 2026-04-07 | 24.51 | 24.61 | 24.50 | 24.54 | +0.152% | 6,078 | +1.641% | |
| 2026-04-06 | 24.48 | 24.55 | 24.46 | 24.50 | -0.163% | 11,068 | +1.796% | |
| 2026-04-02 | 24.45 | 24.55 | 24.45 | 24.54 | +0.041% | 3,756 | +1.630% | |
| 2026-04-01 | 24.61 | 24.61 | 24.50 | 24.53 | +0.492% | 2,983 | +1.671% | |
| 2026-03-31 | 24.33 | 24.48 | 24.33 | 24.41 | +0.205% | 3,158 | +2.171% | |
| 2026-03-30 | 24.49 | 24.53 | 24.34 | 24.36 | -0.287% | 10,643 | +2.381% | |
| 2026-03-27 | 24.44 | 24.44 | 24.36 | 24.43 | +0.205% | 5,381 | +2.088% | |
| 2026-03-26 | 24.50 | 24.63 | 24.33 | 24.38 | -0.888% | 75,363 | +2.297% | |
| 2026-03-25 | 24.65 | 24.65 | 24.56 | 24.60 | -0.006% | 948 | +1.389% | |
| 2026-03-24 | 24.55 | 24.60 | 24.55 | 24.60 | +0.285% | 356 | +1.383% | |
| 2026-03-20 | 24.75 | 24.75 | 24.50 | 24.53 | -0.372% | 6,779 | +1.671% | |
| 2026-03-19 | 24.50 | 24.77 | 24.41 | 24.62 | +0.496% | 26,639 | +1.294% | |
| 2026-03-18 | 24.50 | 24.79 | 24.42 | 24.50 | +0.204% | 5,033 | +1.796% | |
| 2026-03-17 | 24.46 | 24.50 | 24.44 | 24.45 | 0.000% | 6,478 | +2.004% | |
| 2026-03-16 | 24.50 | 24.50 | 24.42 | 24.45 | -0.204% | 3,010 | +2.004% | |
| 2026-03-13 | 24.48 | 24.62 | 24.48 | 24.50 | -0.609% | 13,878 | +1.796% | Div $0.313 |
| 2026-03-12 | 24.69 | 24.69 | 24.59 | 24.65 | -0.041% | 11,310 | +1.176% | |
| 2026-03-11 | 24.69 | 24.69 | 24.66 | 24.66 | +0.162% | 1,612 | +1.135% | |
| 2026-03-10 | 24.70 | 24.70 | 24.62 | 24.62 | -0.203% | 5,226 | +1.300% | |
| 2026-03-09 | 24.60 | 24.69 | 24.60 | 24.67 | +0.162% | 12,444 | +1.094% | |
| 2026-03-06 | 24.62 | 24.66 | 24.60 | 24.63 | +0.203% | 22,119 | +1.259% | |
| 2026-03-05 | 24.50 | 24.58 | 24.26 | 24.58 | -0.203% | 25,318 | +1.465% | |
| 2026-03-04 | 24.52 | 24.63 | 24.52 | 24.63 | +0.449% | 17,373 | +1.259% | |
| 2026-03-03 | 24.54 | 24.54 | 24.52 | 24.52 | -0.122% | 586 | +1.713% | |
| 2026-03-02 | 24.57 | 24.57 | 24.51 | 24.55 | +0.122% | 4,188 | +1.589% | |
| 2026-02-27 | 24.55 | 24.60 | 24.52 | 24.52 | -0.008% | 5,564 | +1.712% | |
| 2026-02-26 | 24.50 | 24.55 | 24.50 | 24.52 | -0.155% | 3,919 | +1.705% | |
| 2026-02-25 | 24.55 | 24.56 | 24.50 | 24.56 | +0.204% | 4,604 | +1.547% | |
| 2026-02-24 | 24.52 | 24.54 | 24.48 | 24.51 | +0.168% | 3,499 | +1.754% | |
| 2026-02-23 | 24.45 | 24.52 | 24.45 | 24.47 | +0.160% | 4,626 | +1.925% | |
| 2026-02-20 | 24.54 | 24.57 | 24.43 | 24.43 | -0.326% | 6,314 | +2.088% | |
| 2026-02-19 | 24.51 | 24.57 | 24.51 | 24.51 | 0.000% | 5,143 | +1.754% | |
| 2026-02-18 | 24.48 | 24.62 | 24.48 | 24.51 | +0.163% | 17,357 | +1.754% | |
| 2026-02-17 | 24.64 | 24.65 | 24.42 | 24.47 | -0.447% | 16,707 | +1.920% | |
| 2026-02-13 | 24.57 | 24.60 | 24.57 | 24.58 | -0.081% | 2,141 | +1.465% | |
| 2026-02-12 | 24.66 | 24.66 | 24.60 | 24.60 | -0.041% | 3,580 | +1.382% | |
| 2026-02-11 | 24.62 | 24.62 | 24.57 | 24.61 | -0.041% | 5,299 | +1.341% | |
| 2026-02-10 | 24.60 | 24.66 | 24.60 | 24.62 | +0.244% | 2,133 | +1.300% | |
| 2026-02-09 | 24.56 | 24.62 | 24.56 | 24.56 | -0.163% | 5,125 | +1.547% | |
| 2026-02-06 | 24.56 | 24.70 | 24.54 | 24.60 | +0.204% | 1,211 | +1.382% | |
| 2026-02-05 | 24.56 | 24.60 | 24.55 | 24.55 | -0.041% | 2,215 | +1.589% | |
| 2026-02-04 | 24.57 | 24.60 | 24.55 | 24.56 | -0.045% | 4,488 | +1.547% | |
| 2026-02-03 | 24.61 | 24.61 | 24.52 | 24.57 | -0.037% | 10,388 | +1.502% | |
| 2026-02-02 | 24.54 | 24.64 | 24.53 | 24.58 | -0.081% | 18,310 | +1.465% | |
| 2026-01-30 | 24.58 | 24.62 | 24.52 | 24.60 | -0.081% | 7,709 | +1.382% | |
| 2026-01-29 | 24.58 | 24.63 | 24.51 | 24.62 | +0.204% | 18,962 | +1.300% | |
| 2026-01-28 | 24.55 | 24.59 | 24.55 | 24.57 | 0.000% | 3,267 | +1.506% | |
| 2026-01-27 | 24.57 | 24.58 | 24.57 | 24.57 | -0.041% | 3,058 | +1.506% | |
| 2026-01-26 | 24.55 | 24.58 | 24.55 | 24.58 | +0.122% | 1,822 | +1.465% | |
| 2026-01-23 | 24.55 | 24.57 | 24.53 | 24.55 | 0.000% | 8,087 | +1.589% | |
| 2026-01-22 | 24.54 | 24.55 | 24.50 | 24.55 | +0.082% | 2,433 | +1.589% | |
| 2026-01-21 | 24.50 | 24.53 | 24.45 | 24.53 | +0.056% | 6,605 | +1.671% | |
| 2026-01-20 | 24.44 | 24.52 | 24.44 | 24.52 | +0.238% | 9,388 | +1.728% | |
| 2026-01-16 | 24.46 | 24.46 | 24.46 | 24.46 | -0.008% | 1,249 | +1.971% | |
| 2026-01-15 | 24.45 | 24.46 | 24.42 | 24.46 | +0.123% | 5,588 | +1.962% | |
| 2026-01-14 | 24.41 | 24.47 | 24.39 | 24.43 | -0.245% | 5,097 | +2.088% | |
| 2026-01-13 | 24.49 | 24.50 | 24.45 | 24.49 | +0.164% | 4,210 | +1.837% | |
| 2026-01-12 | 24.45 | 24.49 | 24.42 | 24.45 | +0.082% | 1,070 | +2.004% | |
| 2026-01-09 | 24.43 | 24.45 | 24.43 | 24.43 | -0.041% | 3,610 | +2.088% | |
| 2026-01-08 | 24.46 | 24.46 | 24.44 | 24.44 | 0.000% | 1,316 | +2.046% | |
| 2026-01-07 | 24.46 | 24.48 | 24.44 | 24.44 | -0.041% | 8,899 | +2.046% | |
| 2026-01-06 | 24.46 | 24.48 | 24.45 | 24.45 | -0.123% | 3,266 | +2.004% | |
| 2026-01-05 | 24.36 | 24.48 | 24.36 | 24.48 | +0.232% | 2,737 | +1.879% | |
| 2026-01-02 | 24.39 | 24.45 | 24.36 | 24.42 | +0.182% | 10,498 | +2.115% | |
| 2025-12-31 | 24.33 | 24.39 | 24.33 | 24.38 | +0.243% | 1,749 | +2.301% | |
| 2025-12-30 | 24.31 | 24.38 | 24.31 | 24.32 | -0.041% | 1,760 | +2.549% | |
| 2025-12-29 | 24.39 | 24.39 | 24.32 | 24.33 | -0.102% | 3,718 | +2.507% | |
| 2025-12-26 | 24.39 | 24.43 | 24.30 | 24.35 | +0.144% | 6,295 | +2.402% | |
| 2025-12-24 | 24.39 | 24.39 | 24.31 | 24.32 | -0.194% | 4,610 | +2.549% | |
| 2025-12-23 | 24.39 | 24.39 | 24.37 | 24.37 | +0.071% | 1,439 | +2.350% | |
| 2025-12-22 | 24.35 | 24.36 | 24.33 | 24.35 | 0.000% | 10,258 | +2.423% | |
| 2025-12-19 | 24.35 | 24.35 | 24.35 | 24.35 | +0.123% | 1,619 | +2.423% | |
| 2025-12-18 | 24.25 | 24.33 | 24.25 | 24.32 | +0.124% | 18,183 | +2.549% | |
| 2025-12-17 | 24.29 | 24.29 | 24.29 | 24.29 | -0.000% | 393 | +2.676% | |
| 2025-12-16 | 24.26 | 24.29 | 24.22 | 24.29 | +0.082% | 4,734 | +2.676% | |
| 2025-12-15 | 24.30 | 24.30 | 24.21 | 24.27 | -0.997% | 6,233 | +2.761% | Div $0.313 |
| 2025-12-12 | 24.54 | 24.54 | 24.46 | 24.51 | +0.058% | 11,046 | +1.737% | |
| 2025-12-11 | 24.49 | 24.52 | 24.45 | 24.50 | -0.122% | 6,111 | +1.796% | |
| 2025-12-10 | 24.51 | 24.53 | 24.51 | 24.53 | +0.122% | 759 | +1.671% | |
| 2025-12-08 | 24.46 | 24.50 | 24.46 | 24.50 | +0.131% | 3,434 | +1.796% | |
| 2025-12-05 | 24.47 | 24.47 | 24.47 | 24.47 | -0.049% | 603 | +1.929% | |
| 2025-12-04 | 24.40 | 24.48 | 24.40 | 24.48 | +0.168% | 3,455 | +1.879% | |
| 2025-12-03 | 24.43 | 24.44 | 24.40 | 24.44 | -0.013% | 897 | +2.050% | |
| 2025-12-02 | 24.40 | 24.44 | 24.40 | 24.44 | +0.035% | 644 | +2.037% | |
| 2025-12-01 | 24.43 | 24.43 | 24.43 | 24.43 | +0.015% | 665 | +2.073% | |
| 2025-11-28 | 24.43 | 24.43 | 24.43 | 24.43 | -0.082% | 146 | +2.088% | |
| 2025-11-26 | 24.43 | 24.45 | 24.43 | 24.45 | +0.082% | 4,019 | +2.004% | |
| 2025-11-25 | 24.43 | 24.43 | 24.43 | 24.43 | -0.041% | 524 | +2.088% | |
| 2025-11-24 | 24.39 | 24.44 | 24.39 | 24.44 | +0.164% | 3,018 | +2.046% | |
| 2025-11-21 | 24.40 | 24.41 | 24.30 | 24.40 | +0.082% | 12,668 | +2.213% | |
| 2025-11-20 | 24.37 | 24.40 | 24.37 | 24.38 | +0.082% | 3,838 | +2.297% | |
| 2025-11-19 | 24.34 | 24.37 | 24.33 | 24.36 | -0.107% | 5,937 | +2.381% | |
| 2025-11-18 | 24.38 | 24.42 | 24.33 | 24.39 | +0.099% | 1,466 | +2.271% | |
| 2025-11-17 | 24.43 | 24.47 | 24.36 | 24.36 | -0.360% | 6,957 | +2.373% | |
| 2025-11-14 | 24.39 | 24.45 | 24.38 | 24.45 | +0.328% | 17,899 | +2.004% | |
| 2025-11-13 | 24.38 | 24.42 | 24.35 | 24.37 | -0.041% | 3,274 | +2.339% | |
| 2025-11-12 | 24.38 | 24.38 | 24.30 | 24.38 | +0.021% | 24,832 | +2.297% | |
| 2025-11-11 | 24.33 | 24.47 | 24.28 | 24.38 | +0.392% | 46,722 | +2.318% | |
| 2025-11-10 | 24.29 | 24.29 | 24.25 | 24.28 | -0.165% | 11,065 | +2.719% | |
| 2025-11-07 | 24.28 | 24.35 | 24.28 | 24.32 | -0.082% | 6,191 | +2.549% | |
| 2025-11-06 | 24.28 | 24.34 | 24.28 | 24.34 | 0.000% | 1,842 | +2.465% | |
| 2025-11-05 | 24.25 | 24.34 | 24.24 | 24.34 | +0.288% | 14,147 | +2.465% | |
| 2025-11-04 | 24.25 | 24.28 | 24.25 | 24.27 | 0.000% | 1,844 | +2.761% | |
| 2025-11-03 | 24.25 | 24.27 | 24.22 | 24.27 | 0.000% | 19,927 | +2.761% | |
| 2025-10-31 | 24.28 | 24.32 | 24.27 | 24.27 | +0.082% | 15,195 | +2.761% | |
| 2025-10-30 | 24.22 | 24.25 | 24.20 | 24.25 | +0.248% | 11,158 | +2.845% | |
| 2025-10-29 | 24.22 | 24.23 | 24.18 | 24.19 | -0.206% | 8,386 | +3.100% | |
| 2025-10-28 | 24.21 | 24.24 | 24.21 | 24.24 | +0.042% | 3,959 | +2.888% | |
| 2025-10-27 | 24.21 | 24.23 | 24.20 | 24.23 | +0.020% | 3,380 | +2.931% | |
| 2025-10-24 | 24.20 | 24.26 | 24.19 | 24.23 | +0.186% | 6,730 | +2.951% | |
| 2025-10-22 | 24.20 | 24.22 | 24.16 | 24.18 | +0.166% | 19,556 | +3.143% | |
| 2025-10-21 | 24.15 | 24.22 | 24.14 | 24.14 | -0.187% | 6,103 | +3.314% | |
| 2025-10-20 | 24.20 | 24.22 | 24.15 | 24.19 | -0.061% | 26,188 | +3.121% | |
| 2025-10-17 | 24.17 | 24.21 | 24.16 | 24.20 | +0.124% | 14,399 | +3.058% | |
| 2025-10-16 | 24.17 | 24.21 | 24.14 | 24.17 | 0.000% | 13,403 | +3.186% | |
| 2025-10-15 | 24.21 | 24.21 | 24.17 | 24.17 | -0.083% | 4,264 | +3.186% | |
| 2025-10-14 | 24.24 | 24.24 | 24.19 | 24.19 | +0.083% | 1,615 | +3.100% | |
| 2025-10-13 | 24.18 | 24.18 | 24.16 | 24.17 | -0.041% | 3,665 | +3.186% | |
| 2025-10-10 | 24.23 | 24.25 | 24.18 | 24.18 | -0.274% | 1,577 | +3.143% | |
| 2025-10-09 | 24.20 | 24.25 | 24.20 | 24.25 | -0.013% | 946 | +2.860% | |
| 2025-10-08 | 24.21 | 24.25 | 24.20 | 24.25 | +0.164% | 5,943 | +2.847% | |
| 2025-10-07 | 24.25 | 24.25 | 24.20 | 24.21 | -0.113% | 7,757 | +3.015% | |
| 2025-10-06 | 24.24 | 24.25 | 24.23 | 24.24 | +0.144% | 2,677 | +2.898% | |
| 2025-10-03 | 24.19 | 24.22 | 24.19 | 24.20 | -0.064% | 1,679 | +3.046% | |
| 2025-10-02 | 24.24 | 24.24 | 24.21 | 24.22 | -0.090% | 904 | +2.981% | |
| 2025-10-01 | 24.18 | 24.24 | 24.18 | 24.24 | +0.145% | 2,636 | +2.888% | |
| 2025-09-30 | 24.18 | 24.25 | 24.17 | 24.20 | +0.145% | 5,441 | +3.037% | |
| 2025-09-29 | 24.16 | 24.20 | 24.16 | 24.17 | -0.083% | 14,300 | +3.186% | |
| 2025-09-26 | 24.18 | 24.23 | 24.13 | 24.19 | -0.206% | 20,578 | +3.100% | |
| 2025-09-25 | 24.30 | 24.30 | 24.20 | 24.24 | -0.239% | 7,070 | +2.888% | |
| 2025-09-24 | 24.29 | 24.33 | 24.18 | 24.30 | +0.043% | 5,966 | +2.642% | |
| 2025-09-23 | 24.31 | 24.31 | 24.26 | 24.29 | +0.073% | 1,722 | +2.686% | |
| 2025-09-22 | 24.21 | 24.29 | 24.21 | 24.27 | +0.289% | 25,105 | +2.761% | |
| 2025-09-19 | 24.21 | 24.23 | 24.18 | 24.20 | -0.041% | 4,310 | +3.058% | |
| 2025-09-18 | 24.16 | 24.22 | 24.16 | 24.21 | +0.165% | 7,627 | +3.015% | |
| 2025-09-17 | 24.17 | 24.17 | 24.16 | 24.17 | -0.083% | 2,727 | +3.186% | |
| 2025-09-16 | 24.17 | 24.19 | 24.17 | 24.19 | 0.000% | 6,401 | +3.100% | |
| 2025-09-15 | 24.20 | 24.20 | 24.10 | 24.19 | -0.535% | 17,227 | +3.100% | Div $0.313 |
| 2025-09-12 | 24.37 | 24.37 | 24.32 | 24.32 | -0.041% | 1,415 | +2.549% | |
| 2025-09-11 | 24.32 | 24.35 | 24.32 | 24.33 | +0.060% | 9,208 | +2.507% | |
| 2025-09-10 | 24.35 | 24.35 | 24.30 | 24.32 | -0.029% | 3,292 | +2.568% | |
| 2025-09-09 | 24.29 | 24.35 | 24.29 | 24.32 | +0.216% | 11,205 | +2.539% | |
| 2025-09-08 | 24.33 | 24.33 | 24.27 | 24.27 | +0.041% | 4,918 | +2.761% | |
| 2025-09-05 | 24.30 | 24.30 | 24.25 | 24.26 | 0.000% | 22,296 | +2.803% | |
| 2025-09-04 | 24.30 | 24.30 | 24.26 | 24.26 | -0.165% | 2,108 | +2.803% | |
| 2025-09-03 | 24.23 | 24.30 | 24.23 | 24.30 | +0.082% | 1,998 | +2.634% | |
| 2025-09-02 | 24.34 | 24.34 | 24.26 | 24.28 | -0.164% | 4,832 | +2.718% | |
| 2025-08-29 | 24.27 | 24.32 | 24.26 | 24.32 | +0.289% | 15,486 | +2.550% | |
| 2025-08-28 | 24.24 | 24.25 | 24.22 | 24.25 | +0.123% | 12,214 | +2.846% | |
| 2025-08-27 | 24.22 | 24.25 | 24.20 | 24.22 | -0.083% | 9,759 | +2.973% | |
| 2025-08-26 | 24.25 | 24.25 | 24.24 | 24.24 | -0.041% | 7,126 | +2.888% | |
| 2025-08-25 | 24.23 | 24.25 | 24.21 | 24.25 | 0.000% | 13,045 | +2.845% | |
| 2025-08-22 | 24.21 | 24.25 | 24.21 | 24.25 | +0.124% | 9,456 | +2.845% | |
| 2025-08-21 | 24.21 | 24.22 | 24.21 | 24.22 | +0.041% | 1,153 | +2.973% | |
| 2025-08-20 | 24.21 | 24.22 | 24.21 | 24.21 | -0.020% | 1,422 | +3.015% | |
| 2025-08-19 | 24.22 | 24.22 | 24.20 | 24.21 | +0.041% | 957 | +2.994% | |
| 2025-08-18 | 24.16 | 24.21 | 24.16 | 24.20 | -0.038% | 3,106 | +3.037% | |
| 2025-08-15 | 24.20 | 24.22 | 24.20 | 24.21 | +0.204% | 606 | +2.997% | |
| 2025-08-14 | 24.16 | 24.18 | 24.15 | 24.16 | -0.085% | 10,464 | +3.207% | |
| 2025-08-13 | 24.18 | 24.20 | 24.18 | 24.19 | -0.115% | 1,521 | +3.120% | |
| 2025-08-12 | 24.17 | 24.21 | 24.15 | 24.21 | +0.262% | 2,265 | +3.001% | |
| 2025-08-11 | 24.14 | 24.20 | 24.14 | 24.15 | +0.042% | 5,174 | +3.271% | |
| 2025-08-08 | 24.14 | 24.15 | 24.11 | 24.14 | +0.000% | 32,168 | +3.314% | |
| 2025-08-07 | 24.20 | 24.23 | 24.10 | 24.14 | -0.320% | 54,827 | +3.314% | |
| 2025-08-06 | 24.21 | 24.23 | 24.20 | 24.22 | -0.134% | 1,571 | +2.983% | |
| 2025-08-05 | 24.22 | 24.25 | 24.19 | 24.25 | +0.248% | 5,106 | +2.845% | |
| 2025-08-04 | 24.19 | 24.21 | 24.16 | 24.19 | -0.223% | 7,099 | +3.100% | |
| 2025-08-01 | 24.21 | 24.24 | 24.15 | 24.24 | +0.282% | 10,465 | +2.870% | |
| 2025-07-31 | 24.15 | 24.18 | 24.15 | 24.18 | -0.079% | 648 | +3.160% | |
| 2025-07-30 | 24.15 | 24.20 | 24.15 | 24.20 | +0.186% | 297 | +3.079% | |
| 2025-07-29 | 24.15 | 24.15 | 24.15 | 24.15 | -0.041% | 874 | +3.271% | |
| 2025-07-28 | 24.16 | 24.17 | 24.16 | 24.16 | -0.082% | 1,964 | +3.228% | |
| 2025-07-25 | 24.15 | 24.18 | 24.15 | 24.18 | +0.124% | 771 | +3.143% | |
| 2025-07-24 | 24.15 | 24.16 | 24.12 | 24.15 | -0.000% | 7,760 | +3.271% | |
| 2025-07-23 | 24.13 | 24.20 | 24.13 | 24.15 | -0.371% | 4,539 | +3.271% | |
| 2025-07-22 | 24.18 | 24.24 | 24.18 | 24.24 | +0.269% | 957 | +2.888% | |
| 2025-07-21 | 24.14 | 24.20 | 24.14 | 24.18 | +0.063% | 12,520 | +3.164% | |
| 2025-07-18 | 24.15 | 24.18 | 24.13 | 24.16 | +0.103% | 3,109 | +3.229% | |
| 2025-07-17 | 24.12 | 24.15 | 24.12 | 24.14 | -0.083% | 1,917 | +3.335% | |
| 2025-07-16 | 24.14 | 24.16 | 24.14 | 24.16 | +0.187% | 1,335 | +3.250% | |
| 2025-07-15 | 24.10 | 24.14 | 24.10 | 24.11 | +0.049% | 3,458 | +3.443% | |
| 2025-07-14 | 24.09 | 24.10 | 24.08 | 24.10 | +0.075% | 5,140 | +3.494% | |
| 2025-07-11 | 24.05 | 24.08 | 24.05 | 24.08 | +0.125% | 5,937 | +3.571% | |
| 2025-07-10 | 24.08 | 24.08 | 24.03 | 24.05 | -0.007% | 2,265 | +3.701% | |
| 2025-07-09 | 24.05 | 24.05 | 24.05 | 24.05 | -0.013% | 416 | +3.693% | |
| 2025-07-08 | 24.07 | 24.07 | 24.05 | 24.05 | +0.062% | 1,887 | +3.679% | |
| 2025-07-07 | 24.04 | 24.04 | 24.04 | 24.04 | +0.083% | 469 | +3.744% | |
| 2025-07-03 | 24.04 | 24.04 | 24.02 | 24.02 | -0.042% | 511 | +3.830% | |
| 2025-07-02 | 24.02 | 24.03 | 23.99 | 24.03 | -0.021% | 13,347 | +3.787% | |
| 2025-07-01 | 24.04 | 24.05 | 24.03 | 24.04 | +0.188% | 1,276 | +3.765% | |
| 2025-06-30 | 24.01 | 24.04 | 23.99 | 23.99 | -0.042% | 5,809 | +3.960% | |
| 2025-06-27 | 24.00 | 24.04 | 23.96 | 24.00 | +0.042% | 5,764 | +3.917% | |
| 2025-06-26 | 24.00 | 24.00 | 23.99 | 23.99 | 0.000% | 6,510 | +3.960% | |
| 2025-06-25 | 24.00 | 24.01 | 23.95 | 23.99 | +0.088% | 6,017 | +3.960% | |
| 2025-06-24 | 23.99 | 24.02 | 23.94 | 23.97 | +0.061% | 7,846 | +4.051% | |
| 2025-06-23 | 23.89 | 23.95 | 23.84 | 23.95 | +0.188% | 8,967 | +4.114% | |
| 2025-06-20 | 23.94 | 23.94 | 23.90 | 23.91 | -0.043% | 2,806 | +4.310% | |
| 2025-06-18 | 23.84 | 23.92 | 23.82 | 23.92 | +0.168% | 18,329 | +4.264% | |
| 2025-06-17 | 23.90 | 23.91 | 23.85 | 23.88 | -0.125% | 2,758 | +4.439% | |
| 2025-06-16 | 23.87 | 23.93 | 23.87 | 23.91 | +0.210% | 1,707 | +4.308% | |
| 2025-06-13 | 23.85 | 23.90 | 23.84 | 23.86 | -1.201% | 4,751 | +4.526% | Div $0.313 |
| 2025-06-12 | 24.12 | 24.15 | 24.12 | 24.15 | +0.041% | 6,649 | +3.271% | |
| 2025-06-11 | 24.12 | 24.18 | 24.11 | 24.14 | +0.083% | 26,330 | +3.314% | |
| 2025-06-10 | 24.12 | 24.12 | 24.12 | 24.12 | 0.000% | 533 | +3.400% | |
| 2025-06-09 | 24.12 | 24.12 | 24.12 | 24.12 | +0.195% | 629 | +3.400% | |
| 2025-06-06 | 24.10 | 24.10 | 24.07 | 24.07 | +0.262% | 12,767 | +3.602% | |
| 2025-06-05 | 23.98 | 24.01 | 23.94 | 24.01 | +0.089% | 5,046 | +3.873% | |
| 2025-06-02 | 24.08 | 24.08 | 23.98 | 23.99 | -0.544% | 1,299 | +3.966% | |
| 2025-05-30 | 24.01 | 24.12 | 24.01 | 24.12 | +0.249% | 1,856 | +3.400% | |
| 2025-05-29 | 24.03 | 24.09 | 24.02 | 24.06 | +0.125% | 5,176 | +3.658% | |
| 2025-05-28 | 24.03 | 24.03 | 24.03 | 24.03 | +0.334% | 336 | +3.787% | |
| 2025-05-27 | 24.03 | 24.03 | 23.91 | 23.95 | -0.125% | 1,462 | +4.134% | |
| 2025-05-23 | 23.98 | 23.98 | 23.98 | 23.98 | -0.203% | 785 | +4.003% | |
| 2025-05-22 | 24.03 | 24.03 | 24.03 | 24.03 | +0.138% | 823 | +3.792% | |
| 2025-05-21 | 23.87 | 24.03 | 23.87 | 24.00 | +0.610% | 1,521 | +3.936% | |
| 2025-05-20 | 23.93 | 23.93 | 23.85 | 23.85 | -0.050% | 4,795 | +4.570% | |
| 2025-05-16 | 23.86 | 23.86 | 23.86 | 23.86 | -0.554% | 194 | +4.518% | |
| 2025-05-14 | 23.92 | 23.99 | 23.92 | 23.99 | +0.397% | 2,081 | +3.939% | |
| 2025-05-13 | 23.86 | 23.90 | 23.86 | 23.90 | +0.167% | 1,263 | +4.351% | |
| 2025-05-12 | 23.91 | 23.95 | 23.86 | 23.86 | +0.210% | 1,742 | +4.526% | |
| 2025-05-09 | 23.98 | 23.98 | 23.81 | 23.81 | 0.000% | 537 | +4.746% | |
| 2025-05-08 | 23.82 | 23.82 | 23.81 | 23.81 | -0.626% | 1,033 | +4.746% | |
| 2025-05-07 | 23.83 | 23.96 | 23.82 | 23.96 | 0.000% | 1,344 | +4.090% | |
| 2025-05-06 | 23.91 | 23.98 | 23.90 | 23.96 | +0.251% | 465 | +4.090% | |
| 2025-05-05 | 23.93 | 23.98 | 23.90 | 23.90 | -0.125% | 4,014 | +4.351% | |
| 2025-05-01 | 23.89 | 23.93 | 23.85 | 23.93 | +0.378% | 1,638 | +4.221% | |
| 2025-04-30 | 23.85 | 23.89 | 23.82 | 23.84 | -0.042% | 7,442 | +4.614% | |
| 2025-04-29 | 23.85 | 23.85 | 23.80 | 23.85 | +0.042% | 2,409 | +4.570% | |
| 2025-04-28 | 23.85 | 23.85 | 23.80 | 23.84 | +0.168% | 7,742 | +4.614% | |
| 2025-04-25 | 23.80 | 23.80 | 23.80 | 23.80 | +0.000% | 495 | +4.790% | |
| 2025-04-24 | 23.81 | 23.88 | 23.75 | 23.80 | -0.000% | 4,232 | +4.790% | |
| 2025-04-23 | 23.69 | 23.88 | 23.69 | 23.80 | +0.632% | 23,826 | +4.790% | |
| 2025-04-22 | 23.72 | 23.74 | 23.64 | 23.65 | -0.293% | 5,573 | +5.452% | |
| 2025-04-21 | 23.83 | 23.83 | 23.63 | 23.72 | -0.336% | 997 | +5.143% | |
| 2025-04-17 | 23.71 | 23.84 | 23.67 | 23.80 | 0.000% | 13,000 | +4.790% | |
| 2025-04-16 | 23.70 | 23.80 | 23.70 | 23.80 | +0.418% | 2,858 | +4.790% | |
| 2025-04-15 | 23.75 | 23.80 | 23.70 | 23.70 | +0.366% | 2,044 | +5.228% | |
| 2025-04-14 | 23.60 | 23.77 | 23.60 | 23.61 | +0.061% | 1,648 | +5.613% | |
| 2025-04-11 | 23.53 | 23.60 | 23.53 | 23.60 | +0.383% | 2,534 | +5.678% | |
| 2025-04-10 | 23.60 | 23.78 | 23.51 | 23.51 | -0.297% | 1,823 | +6.083% | |
| 2025-04-09 | 23.60 | 23.71 | 23.50 | 23.58 | -0.159% | 3,485 | +5.768% | |
| 2025-04-08 | 23.55 | 23.70 | 23.55 | 23.62 | -0.052% | 5,202 | +5.599% | |
| 2025-04-07 | 23.50 | 23.68 | 23.48 | 23.63 | +0.724% | 7,335 | +5.544% | |
| 2025-04-04 | 23.56 | 23.71 | 23.44 | 23.46 | -1.179% | 10,175 | +6.309% | |
| 2025-04-03 | 23.84 | 23.84 | 23.67 | 23.74 | -0.168% | 6,120 | +5.055% | |
| 2025-04-02 | 23.80 | 23.82 | 23.77 | 23.78 | -0.210% | 23,367 | +4.878% | |
| 2025-04-01 | 23.83 | 23.83 | 23.83 | 23.83 | +0.084% | 250 | +4.658% | |
| 2025-03-31 | 23.80 | 23.85 | 23.80 | 23.81 | 0.000% | 3,652 | +4.746% |