OXSQG
Oxford Square Capital Corp. 5.50% Notes due 2028
stockNASDAQ
At CloseSep 29, 2026
24.40USD+0.391%(+0.10)339
OXSQG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 24.39 | 24.39 | 24.39 | 24.39 | +0.391% | 339 | 0.000% | |
| 2026-09-28 | 24.36 | 24.36 | 24.30 | 24.30 | -0.205% | 839 | +0.391% | |
| 2026-09-25 | 24.30 | 24.35 | 24.30 | 24.35 | +0.117% | 1,270 | +0.185% | |
| 2026-09-24 | 24.32 | 24.32 | 24.32 | 24.32 | -0.322% | 520 | +0.302% | |
| 2026-09-23 | 24.31 | 24.40 | 24.31 | 24.40 | +0.041% | 1,616 | -0.020% | |
| 2026-09-21 | 24.39 | 24.39 | 24.39 | 24.39 | -0.041% | 1,014 | +0.021% | |
| 2026-09-18 | 24.40 | 24.40 | 24.40 | 24.40 | +0.370% | 286 | -0.020% | |
| 2026-09-17 | 24.37 | 24.43 | 24.31 | 24.31 | +0.663% | 1,540 | +0.350% | |
| 2026-09-15 | 24.24 | 24.25 | 24.15 | 24.15 | +0.249% | 913 | +1.014% | |
| 2026-09-14 | 24.09 | 24.09 | 24.09 | 24.09 | -0.248% | 263 | +1.266% | |
| 2026-09-10 | 24.15 | 24.15 | 24.15 | 24.15 | -0.412% | 823 | +1.014% | |
| 2026-09-02 | 24.25 | 24.25 | 24.16 | 24.25 | +0.726% | 3,463 | +0.598% | |
| 2026-08-31 | 24.09 | 24.09 | 24.02 | 24.08 | +0.397% | 513 | +1.328% | |
| 2026-08-28 | 24.05 | 24.05 | 23.98 | 23.98 | -0.305% | 12,785 | +1.731% | |
| 2026-08-26 | 24.03 | 24.06 | 24.03 | 24.05 | +0.432% | 2,350 | +1.420% | |
| 2026-08-24 | 23.98 | 24.00 | 23.95 | 23.95 | 0.000% | 3,171 | +1.858% | |
| 2026-08-20 | 23.95 | 23.95 | 23.95 | 23.95 | -0.416% | 85 | +1.858% | |
| 2026-08-17 | 24.03 | 24.25 | 24.03 | 24.05 | +0.376% | 14,916 | +1.435% | |
| 2026-08-14 | 24.05 | 24.05 | 23.96 | 23.96 | -0.374% | 1,830 | +1.816% | |
| 2026-08-13 | 24.05 | 24.05 | 24.05 | 24.05 | +0.418% | 658 | +1.435% | |
| 2026-08-12 | 23.96 | 23.96 | 23.95 | 23.95 | -0.208% | 650 | +1.858% | |
| 2026-08-11 | 24.02 | 24.02 | 24.00 | 24.00 | -0.208% | 774 | +1.646% | |
| 2026-08-10 | 24.05 | 24.05 | 24.05 | 24.05 | +0.292% | 1,443 | +1.435% | |
| 2026-08-06 | 23.98 | 23.98 | 23.98 | 23.98 | +0.125% | 258 | +1.731% | |
| 2026-08-05 | 23.95 | 23.95 | 23.95 | 23.95 | -0.457% | 2,408 | +1.858% | |
| 2026-07-30 | 24.00 | 24.14 | 24.00 | 24.06 | +0.167% | 7,881 | +1.392% | |
| 2026-07-29 | 24.00 | 24.04 | 24.00 | 24.02 | -1.759% | 1,719 | +1.561% | |
| 2026-07-24 | 24.45 | 24.45 | 24.45 | 24.45 | +0.743% | 605 | -0.225% | |
| 2026-07-22 | 24.34 | 24.34 | 24.25 | 24.27 | +0.081% | 2,332 | +0.516% | |
| 2026-07-21 | 24.24 | 24.25 | 24.24 | 24.25 | 0.000% | 1,004 | +0.598% | |
| 2026-07-20 | 24.25 | 24.25 | 24.25 | 24.25 | +1.210% | 580 | +0.598% | |
| 2026-07-17 | 24.10 | 24.10 | 23.96 | 23.96 | -0.013% | 606 | +1.816% | |
| 2026-07-16 | 24.21 | 24.21 | 23.96 | 23.96 | -1.467% | 1,744 | +1.802% | |
| 2026-07-13 | 24.32 | 24.33 | 24.32 | 24.32 | +0.475% | 2,070 | +0.308% | |
| 2026-07-09 | 24.20 | 24.20 | 24.20 | 24.20 | -0.227% | 306 | +0.785% | |
| 2026-07-07 | 24.08 | 24.26 | 24.08 | 24.26 | +0.789% | 507 | +0.556% | |
| 2026-07-06 | 24.07 | 24.07 | 24.07 | 24.07 | +0.042% | 686 | +1.350% | |
| 2026-07-02 | 24.06 | 24.06 | 24.06 | 24.06 | +0.167% | 259 | +1.392% | |
| 2026-07-01 | 24.02 | 24.34 | 24.02 | 24.02 | -0.125% | 1,643 | +1.561% | |
| 2026-06-30 | 24.05 | 24.05 | 24.05 | 24.05 | -0.249% | 102 | +1.435% | |
| 2026-06-29 | 24.11 | 24.11 | 24.11 | 24.11 | -0.041% | 128 | +1.182% | |
| 2026-06-24 | 24.12 | 24.13 | 24.12 | 24.12 | 0.000% | 3,484 | +1.140% | |
| 2026-06-23 | 24.04 | 24.12 | 23.91 | 24.12 | +0.375% | 2,534 | +1.140% | |
| 2026-06-22 | 24.03 | 24.03 | 24.03 | 24.03 | -1.192% | 200 | +1.519% | |
| 2026-06-18 | 24.20 | 24.32 | 24.20 | 24.32 | +0.371% | 1,074 | +0.308% | |
| 2026-06-17 | 24.20 | 24.25 | 24.20 | 24.23 | +0.124% | 1,050 | +0.681% | |
| 2026-06-16 | 24.20 | 24.20 | 24.18 | 24.20 | +0.917% | 810 | +0.806% | |
| 2026-06-15 | 24.00 | 24.01 | 23.97 | 23.98 | -0.083% | 762 | +1.731% | |
| 2026-06-12 | 24.13 | 24.13 | 23.99 | 24.00 | -0.249% | 593 | +1.646% | |
| 2026-06-10 | 24.06 | 24.06 | 24.06 | 24.06 | +0.334% | 377 | +1.392% | |
| 2026-06-08 | 24.01 | 24.01 | 23.98 | 23.98 | -0.950% | 202 | +1.731% | |
| 2026-06-05 | 24.21 | 24.21 | 24.21 | 24.21 | -0.575% | 200 | +0.764% | |
| 2026-06-04 | 24.08 | 24.35 | 24.08 | 24.35 | +0.000% | 1,751 | +0.185% | |
| 2026-06-03 | 24.35 | 24.35 | 24.35 | 24.35 | +0.600% | 216 | +0.185% | |
| 2026-06-02 | 24.35 | 24.35 | 24.20 | 24.20 | +0.979% | 630 | +0.787% | |
| 2026-05-29 | 24.25 | 24.25 | 23.97 | 23.97 | -1.155% | 605 | +1.773% | |
| 2026-05-27 | 24.25 | 24.25 | 24.25 | 24.25 | -0.411% | 544 | +0.598% | |
| 2026-05-26 | 24.35 | 24.35 | 24.35 | 24.35 | 0.000% | 1,437 | +0.185% | |
| 2026-05-21 | 24.25 | 24.35 | 24.25 | 24.35 | +1.479% | 2,170 | +0.185% | |
| 2026-05-20 | 23.65 | 24.00 | 23.64 | 24.00 | -1.377% | 1,662 | +1.667% | |
| 2026-05-19 | 24.33 | 24.33 | 24.33 | 24.33 | +0.579% | 101 | +0.267% | |
| 2026-05-15 | 24.19 | 24.19 | 24.19 | 24.19 | 0.000% | 150 | +0.847% | |
| 2026-05-14 | 24.19 | 24.19 | 24.19 | 24.19 | +0.000% | 160 | +0.847% | |
| 2026-05-13 | 24.19 | 24.19 | 24.19 | 24.19 | -0.042% | 1,204 | +0.848% | |
| 2026-05-12 | 24.20 | 24.20 | 24.13 | 24.20 | -0.103% | 1,972 | +0.806% | |
| 2026-05-11 | 24.05 | 24.45 | 24.05 | 24.23 | -0.513% | 2,442 | +0.702% | |
| 2026-05-08 | 24.35 | 24.35 | 24.35 | 24.35 | +0.123% | 1,132 | +0.185% | |
| 2026-05-07 | 24.32 | 24.32 | 24.32 | 24.32 | +0.082% | 139 | +0.308% | |
| 2026-05-06 | 24.06 | 24.30 | 24.06 | 24.30 | +0.000% | 4,710 | +0.391% | |
| 2026-05-05 | 24.11 | 24.30 | 24.11 | 24.30 | +0.041% | 1,389 | +0.391% | |
| 2026-05-04 | 24.30 | 24.30 | 24.07 | 24.29 | +0.830% | 824 | +0.432% | |
| 2026-05-01 | 24.08 | 24.09 | 24.08 | 24.09 | +0.000% | 1,270 | +1.266% | |
| 2026-04-30 | 24.09 | 24.09 | 24.09 | 24.09 | +1.261% | 401 | +1.267% | |
| 2026-04-29 | 23.90 | 24.09 | 23.79 | 23.79 | -1.081% | 2,959 | +2.543% | |
| 2026-04-27 | 24.05 | 24.05 | 24.05 | 24.05 | 0.000% | 200 | +1.435% | |
| 2026-04-24 | 24.05 | 24.05 | 23.90 | 24.05 | +0.208% | 2,658 | +1.435% | |
| 2026-04-23 | 23.84 | 24.05 | 23.83 | 24.00 | +0.671% | 9,882 | +1.646% | |
| 2026-04-22 | 23.87 | 23.87 | 23.84 | 23.84 | -0.125% | 810 | +2.328% | |
| 2026-04-21 | 23.87 | 23.87 | 23.87 | 23.87 | +0.083% | 366 | +2.200% | |
| 2026-04-20 | 23.80 | 23.87 | 23.80 | 23.85 | +0.210% | 1,357 | +2.285% | |
| 2026-04-17 | 23.70 | 23.80 | 23.70 | 23.80 | +0.085% | 2,572 | +2.500% | |
| 2026-04-15 | 23.76 | 23.78 | 23.76 | 23.78 | -0.627% | 1,252 | +2.587% | Div $0.344 |
| 2026-04-14 | 23.94 | 24.04 | 23.92 | 23.93 | 0.000% | 9,284 | +1.943% | |
| 2026-04-10 | 23.96 | 23.96 | 23.93 | 23.93 | -0.125% | 738 | +1.943% | |
| 2026-04-09 | 23.96 | 23.96 | 23.96 | 23.96 | +0.125% | 937 | +1.816% | |
| 2026-04-08 | 23.93 | 23.93 | 23.93 | 23.93 | +0.546% | 970 | +1.943% | |
| 2026-04-07 | 23.80 | 23.80 | 23.80 | 23.80 | -0.084% | 209 | +2.500% | |
| 2026-04-06 | 23.77 | 23.82 | 23.77 | 23.82 | +0.084% | 631 | +2.414% | |
| 2026-04-02 | 23.77 | 23.80 | 23.77 | 23.80 | +0.211% | 369 | +2.500% | |
| 2026-03-30 | 24.05 | 24.05 | 23.75 | 23.75 | -1.247% | 7,823 | +2.716% | |
| 2026-03-26 | 24.05 | 24.05 | 24.05 | 24.05 | 0.000% | 473 | +1.435% | |
| 2026-03-25 | 24.05 | 24.05 | 24.05 | 24.05 | -0.517% | 169 | +1.435% | |
| 2026-03-24 | 24.18 | 24.18 | 24.18 | 24.18 | +0.478% | 2,111 | +0.910% | |
| 2026-03-23 | 24.06 | 24.06 | 24.06 | 24.06 | -0.373% | 163 | +1.392% | |
| 2026-03-18 | 24.30 | 24.30 | 24.10 | 24.15 | -0.103% | 1,074 | +1.014% | |
| 2026-03-17 | 24.08 | 24.18 | 24.08 | 24.18 | +0.478% | 461 | +0.910% | |
| 2026-03-16 | 24.05 | 24.11 | 24.05 | 24.06 | +0.037% | 2,233 | +1.392% | |
| 2026-03-13 | 24.08 | 24.08 | 24.05 | 24.05 | +0.004% | 500 | +1.430% | |
| 2026-03-12 | 24.05 | 24.06 | 24.05 | 24.05 | -0.228% | 500 | +1.435% | |
| 2026-03-10 | 24.10 | 24.11 | 24.10 | 24.11 | +0.021% | 710 | +1.203% | |
| 2026-03-04 | 24.10 | 24.10 | 24.10 | 24.10 | -0.124% | 225 | +1.224% | |
| 2026-03-03 | 24.13 | 24.13 | 24.13 | 24.13 | +0.098% | 315 | +1.098% | |
| 2026-03-02 | 24.11 | 24.11 | 24.11 | 24.11 | +0.235% | 453 | +1.197% | |
| 2026-02-27 | 24.05 | 24.05 | 24.05 | 24.05 | -0.456% | 739 | +1.435% | |
| 2026-02-26 | 24.16 | 24.16 | 24.16 | 24.16 | -0.535% | 1,497 | +0.972% | |
| 2026-02-19 | 24.28 | 24.29 | 24.20 | 24.29 | +0.496% | 584 | +0.432% | |
| 2026-02-18 | 24.18 | 24.18 | 24.16 | 24.17 | -0.178% | 2,628 | +0.931% | |
| 2026-02-17 | 24.21 | 24.21 | 24.21 | 24.21 | -0.521% | 115 | +0.751% | |
| 2026-02-13 | 24.30 | 24.34 | 24.30 | 24.34 | -0.041% | 304 | +0.226% | |
| 2026-02-12 | 24.35 | 24.35 | 24.35 | 24.35 | +0.206% | 402 | +0.185% | |
| 2026-02-11 | 24.28 | 24.40 | 24.25 | 24.30 | +0.466% | 2,822 | +0.391% | |
| 2026-02-10 | 24.20 | 24.20 | 24.16 | 24.19 | -0.628% | 2,049 | +0.859% | |
| 2026-02-09 | 24.34 | 24.34 | 24.34 | 24.34 | +0.703% | 275 | +0.226% | |
| 2026-02-06 | 24.16 | 24.20 | 24.16 | 24.17 | -0.041% | 2,453 | +0.931% | |
| 2026-02-05 | 24.18 | 24.18 | 24.18 | 24.18 | +0.004% | 451 | +0.889% | |
| 2026-02-03 | 24.23 | 24.23 | 24.18 | 24.18 | -0.293% | 1,453 | +0.893% | |
| 2026-02-02 | 24.23 | 24.25 | 24.22 | 24.25 | -0.165% | 686 | +0.598% | |
| 2026-01-30 | 24.29 | 24.29 | 24.29 | 24.29 | +0.538% | 146 | +0.432% | |
| 2026-01-29 | 24.16 | 24.16 | 24.16 | 24.16 | -0.123% | 790 | +0.972% | |
| 2026-01-28 | 24.18 | 24.19 | 24.18 | 24.19 | +0.123% | 1,298 | +0.848% | |
| 2026-01-27 | 24.19 | 24.19 | 24.16 | 24.16 | -0.248% | 929 | +0.973% | |
| 2026-01-26 | 24.22 | 24.22 | 24.17 | 24.22 | +0.000% | 1,853 | +0.723% | |
| 2026-01-23 | 24.17 | 24.22 | 24.17 | 24.22 | +0.289% | 746 | +0.723% | |
| 2026-01-21 | 24.15 | 24.17 | 24.15 | 24.15 | -0.000% | 1,286 | +1.014% | |
| 2026-01-20 | 24.15 | 24.15 | 24.15 | 24.15 | -0.082% | 1,375 | +1.014% | |
| 2026-01-16 | 24.17 | 24.17 | 24.17 | 24.17 | -0.041% | 133 | +0.931% | |
| 2026-01-15 | 24.18 | 24.18 | 24.18 | 24.18 | -0.412% | 182 | +0.889% | |
| 2026-01-14 | 24.28 | 24.28 | 24.28 | 24.28 | +0.663% | 1,044 | +0.474% | |
| 2026-01-13 | 24.28 | 24.28 | 24.12 | 24.12 | -0.863% | 1,129 | +1.140% | |
| 2026-01-12 | 24.33 | 24.33 | 24.33 | 24.33 | -0.038% | 1,366 | +0.267% | |
| 2026-01-07 | 24.05 | 24.34 | 24.05 | 24.34 | +0.742% | 2,292 | +0.229% | |
| 2026-01-06 | 24.16 | 24.16 | 24.16 | 24.16 | 0.000% | 280 | +0.973% | |
| 2026-01-05 | 24.09 | 24.16 | 24.09 | 24.16 | +0.666% | 570 | +0.973% | |
| 2026-01-02 | 24.00 | 24.00 | 24.00 | 24.00 | -0.641% | 204 | +1.645% | |
| 2025-12-29 | 24.16 | 24.16 | 24.16 | 24.16 | -0.760% | 109 | +0.994% | |
| 2025-12-24 | 24.33 | 24.34 | 24.33 | 24.34 | -0.082% | 733 | +0.226% | |
| 2025-12-23 | 24.25 | 24.36 | 24.25 | 24.36 | +1.415% | 1,958 | +0.144% | |
| 2025-12-19 | 23.82 | 24.02 | 23.82 | 24.02 | -0.048% | 691 | +1.561% | |
| 2025-12-11 | 23.94 | 24.08 | 23.94 | 24.03 | -0.201% | 1,993 | +1.513% | |
| 2025-12-10 | 24.08 | 24.08 | 24.08 | 24.08 | +0.753% | 1,010 | +1.309% | |
| 2025-12-09 | 23.90 | 23.90 | 23.90 | 23.90 | 0.000% | 216 | +2.071% | |
| 2025-12-08 | 23.91 | 23.91 | 23.84 | 23.90 | -0.747% | 406 | +2.071% | |
| 2025-12-03 | 23.83 | 24.08 | 23.83 | 24.08 | +1.468% | 797 | +1.309% | |
| 2025-12-01 | 23.71 | 23.73 | 23.71 | 23.73 | -1.447% | 1,201 | +2.795% | |
| 2025-11-26 | 23.92 | 24.20 | 23.92 | 24.08 | +1.198% | 3,230 | +1.308% | |
| 2025-11-24 | 23.78 | 23.90 | 23.68 | 23.80 | -0.136% | 1,750 | +2.522% | |
| 2025-11-21 | 23.80 | 23.83 | 23.63 | 23.83 | -0.136% | 4,520 | +2.382% | |
| 2025-11-20 | 23.86 | 23.86 | 23.86 | 23.86 | +0.505% | 649 | +2.242% | |
| 2025-11-19 | 23.80 | 23.83 | 23.74 | 23.74 | +0.225% | 1,065 | +2.759% | |
| 2025-11-18 | 23.69 | 23.69 | 23.69 | 23.69 | -1.099% | 456 | +2.990% | |
| 2025-11-14 | 23.95 | 23.97 | 23.95 | 23.95 | +0.419% | 900 | +1.858% | |
| 2025-11-12 | 23.78 | 23.85 | 23.78 | 23.85 | +0.167% | 921 | +2.285% | |
| 2025-11-11 | 23.75 | 23.82 | 23.75 | 23.81 | +0.550% | 2,772 | +2.456% | |
| 2025-11-10 | 23.67 | 23.68 | 23.67 | 23.68 | +0.127% | 335 | +3.019% | |
| 2025-11-07 | 23.72 | 23.77 | 23.50 | 23.65 | -1.356% | 4,880 | +3.150% | |
| 2025-11-05 | 23.77 | 23.98 | 23.73 | 23.98 | -0.889% | 1,752 | +1.752% | |
| 2025-11-03 | 24.19 | 24.19 | 24.19 | 24.19 | +0.373% | 1,044 | +0.847% | |
| 2025-10-31 | 24.11 | 24.11 | 24.10 | 24.10 | +0.044% | 254 | +1.224% | |
| 2025-10-30 | 23.88 | 24.09 | 23.66 | 24.09 | -0.415% | 2,726 | +1.268% | |
| 2025-10-27 | 23.89 | 24.19 | 23.88 | 24.19 | +1.298% | 677 | +0.847% | |
| 2025-10-23 | 23.88 | 23.88 | 23.88 | 23.88 | -0.371% | 376 | +2.157% | |
| 2025-10-17 | 23.97 | 23.97 | 23.97 | 23.97 | -0.165% | 235 | +1.777% | |
| 2025-10-15 | 24.01 | 24.01 | 24.01 | 24.01 | -0.872% | 1,050 | +1.609% | |
| 2025-10-14 | 24.28 | 24.30 | 24.20 | 24.22 | +0.498% | 959 | +0.723% | |
| 2025-10-13 | 24.10 | 24.10 | 24.10 | 24.10 | +0.250% | 305 | +1.224% | |
| 2025-10-09 | 24.04 | 24.04 | 24.01 | 24.04 | -1.353% | 451 | +1.477% | |
| 2025-10-08 | 24.35 | 24.37 | 24.35 | 24.37 | +0.083% | 1,748 | +0.104% | |
| 2025-10-07 | 24.35 | 24.35 | 24.35 | 24.35 | +0.786% | 1,885 | +0.188% | |
| 2025-10-06 | 24.00 | 24.16 | 24.00 | 24.16 | +0.663% | 1,721 | +0.976% | |
| 2025-10-03 | 24.08 | 24.16 | 24.00 | 24.00 | -0.659% | 4,879 | +1.645% | |
| 2025-10-02 | 24.10 | 24.16 | 24.01 | 24.16 | -0.003% | 1,427 | +0.976% | |
| 2025-10-01 | 24.16 | 24.16 | 24.16 | 24.16 | +0.168% | 212 | +0.973% | |
| 2025-09-29 | 24.05 | 24.12 | 24.05 | 24.12 | +0.456% | 3,545 | +1.143% | |
| 2025-09-26 | 24.04 | 24.04 | 24.01 | 24.01 | -0.125% | 2,409 | +1.603% | |
| 2025-09-24 | 24.10 | 24.10 | 24.00 | 24.04 | -0.249% | 1,939 | +1.477% | |
| 2025-09-23 | 24.00 | 24.10 | 23.95 | 24.10 | 0.000% | 1,785 | +1.224% | |
| 2025-09-22 | 24.10 | 24.11 | 24.04 | 24.10 | +0.626% | 2,276 | +1.224% | |
| 2025-09-19 | 24.00 | 24.03 | 23.95 | 23.95 | -0.664% | 5,873 | +1.858% | |
| 2025-09-17 | 24.10 | 24.11 | 24.10 | 24.11 | +0.333% | 610 | +1.182% | |
| 2025-09-16 | 24.10 | 24.10 | 24.03 | 24.03 | -0.125% | 1,073 | +1.519% | |
| 2025-09-15 | 24.00 | 24.06 | 24.00 | 24.06 | +0.375% | 5,294 | +1.392% | |
| 2025-09-12 | 23.97 | 23.97 | 23.97 | 23.97 | +0.021% | 326 | +1.773% | |
| 2025-09-11 | 24.00 | 24.00 | 23.96 | 23.96 | -0.146% | 251 | +1.794% | |
| 2025-09-10 | 24.00 | 24.00 | 24.00 | 24.00 | +0.000% | 105 | +1.646% | |
| 2025-09-09 | 23.92 | 24.00 | 23.92 | 24.00 | +0.292% | 847 | +1.646% | |
| 2025-09-08 | 23.91 | 23.99 | 23.91 | 23.93 | +0.042% | 1,066 | +1.943% | |
| 2025-09-05 | 23.90 | 23.92 | 23.90 | 23.92 | +0.432% | 356 | +1.986% | |
| 2025-09-04 | 23.82 | 23.82 | 23.82 | 23.82 | +0.315% | 515 | +2.427% | |
| 2025-09-03 | 23.74 | 23.74 | 23.74 | 23.74 | -0.909% | 410 | +2.750% | |
| 2025-09-02 | 23.77 | 23.96 | 23.74 | 23.96 | +0.398% | 2,582 | +1.816% | |
| 2025-08-28 | 23.84 | 23.99 | 23.84 | 23.86 | +0.473% | 4,909 | +2.221% | |
| 2025-08-27 | 23.71 | 23.75 | 23.70 | 23.75 | -0.408% | 1,226 | +2.705% | |
| 2025-08-26 | 23.83 | 23.85 | 23.83 | 23.85 | +0.042% | 583 | +2.285% | |
| 2025-08-25 | 23.84 | 23.84 | 23.84 | 23.84 | +0.379% | 216 | +2.328% | |
| 2025-08-22 | 23.75 | 23.75 | 23.75 | 23.75 | +0.338% | 1,089 | +2.716% | |
| 2025-08-20 | 23.72 | 23.78 | 23.64 | 23.67 | -0.042% | 8,173 | +3.063% | |
| 2025-08-19 | 23.79 | 23.80 | 23.66 | 23.68 | +0.042% | 3,740 | +3.019% | |
| 2025-08-18 | 23.77 | 23.80 | 23.63 | 23.67 | -1.333% | 22,295 | +3.063% | |
| 2025-08-15 | 23.99 | 23.99 | 23.99 | 23.99 | +0.418% | 642 | +1.689% | |
| 2025-08-14 | 23.80 | 23.90 | 23.80 | 23.89 | +0.547% | 3,766 | +2.114% | |
| 2025-08-13 | 23.85 | 23.85 | 23.76 | 23.76 | -0.168% | 1,039 | +2.672% | |
| 2025-08-12 | 23.75 | 23.80 | 23.75 | 23.80 | +0.126% | 1,744 | +2.500% | |
| 2025-08-11 | 23.95 | 23.95 | 23.77 | 23.77 | -0.877% | 2,100 | +2.629% | |
| 2025-08-08 | 24.00 | 24.00 | 23.98 | 23.98 | +0.355% | 939 | +1.730% | |
| 2025-08-06 | 23.90 | 23.90 | 23.90 | 23.90 | +0.023% | 639 | +2.091% | |
| 2025-08-04 | 23.70 | 23.89 | 23.70 | 23.89 | +1.014% | 1,779 | +2.114% | |
| 2025-08-01 | 23.65 | 23.65 | 23.65 | 23.65 | -0.379% | 687 | +3.150% | |
| 2025-07-31 | 24.00 | 24.00 | 23.74 | 23.74 | -0.669% | 1,132 | +2.759% | |
| 2025-07-29 | 23.85 | 23.90 | 23.85 | 23.90 | +0.505% | 1,225 | +2.071% | |
| 2025-07-28 | 23.78 | 23.78 | 23.78 | 23.78 | -0.067% | 153 | +2.586% | |
| 2025-07-25 | 23.80 | 23.90 | 23.80 | 23.80 | +0.194% | 2,584 | +2.517% | |
| 2025-07-24 | 23.85 | 23.87 | 23.72 | 23.75 | -0.252% | 4,068 | +2.716% | |
| 2025-07-22 | 23.81 | 23.98 | 23.81 | 23.81 | +0.491% | 4,737 | +2.457% | |
| 2025-07-18 | 23.76 | 23.76 | 23.61 | 23.69 | +0.068% | 493 | +2.960% | |
| 2025-07-17 | 23.55 | 23.74 | 23.55 | 23.68 | +0.327% | 1,094 | +3.030% | |
| 2025-07-15 | 23.61 | 23.61 | 23.60 | 23.60 | -1.233% | 1,213 | +3.367% | |
| 2025-07-11 | 23.88 | 23.94 | 23.88 | 23.89 | -0.188% | 1,475 | +2.092% | |
| 2025-07-09 | 23.94 | 23.94 | 23.90 | 23.94 | +0.167% | 1,450 | +1.901% | |
| 2025-07-08 | 23.90 | 23.90 | 23.90 | 23.90 | 0.000% | 209 | +2.071% | |
| 2025-07-07 | 23.90 | 23.90 | 23.90 | 23.90 | +0.023% | 198 | +2.071% | |
| 2025-07-03 | 23.89 | 23.89 | 23.89 | 23.89 | +0.061% | 260 | +2.094% | |
| 2025-07-02 | 23.88 | 23.88 | 23.88 | 23.88 | -0.017% | 934 | +2.157% | |
| 2025-07-01 | 23.84 | 23.90 | 23.82 | 23.88 | +0.185% | 2,423 | +2.140% | |
| 2025-06-30 | 23.79 | 23.84 | 23.79 | 23.84 | +0.303% | 2,616 | +2.328% | |
| 2025-06-27 | 23.82 | 23.82 | 23.74 | 23.77 | +0.034% | 2,273 | +2.638% | |
| 2025-06-26 | 23.79 | 23.79 | 23.76 | 23.76 | +0.085% | 1,578 | +2.673% | |
| 2025-06-25 | 23.70 | 23.74 | 23.67 | 23.74 | +0.338% | 3,149 | +2.759% | |
| 2025-06-24 | 23.64 | 23.66 | 23.60 | 23.66 | +0.085% | 4,855 | +3.107% | |
| 2025-06-23 | 23.61 | 23.64 | 23.56 | 23.64 | +0.063% | 1,364 | +3.194% | |
| 2025-06-20 | 23.47 | 23.63 | 23.47 | 23.63 | -0.106% | 2,238 | +3.259% | |
| 2025-06-18 | 23.64 | 23.65 | 23.42 | 23.65 | +0.042% | 8,948 | +3.150% | |
| 2025-06-17 | 23.59 | 23.68 | 23.49 | 23.64 | +0.000% | 7,593 | +3.194% | |
| 2025-06-16 | 23.56 | 23.64 | 23.56 | 23.64 | +0.595% | 3,935 | +3.194% | |
| 2025-06-12 | 23.55 | 23.55 | 23.47 | 23.50 | +0.213% | 6,661 | +3.809% | |
| 2025-06-10 | 23.53 | 23.53 | 23.45 | 23.45 | +0.278% | 1,817 | +4.030% | |
| 2025-06-09 | 23.32 | 23.40 | 23.32 | 23.39 | +0.459% | 157,146 | +4.319% | |
| 2025-06-06 | 23.29 | 23.29 | 23.28 | 23.28 | +0.207% | 863 | +4.798% | |
| 2025-06-05 | 23.25 | 23.30 | 23.23 | 23.23 | -0.150% | 1,092 | +5.015% | |
| 2025-06-04 | 23.30 | 23.32 | 23.27 | 23.27 | -0.107% | 605 | +4.857% | |
| 2025-06-03 | 23.25 | 23.29 | 23.25 | 23.29 | +0.258% | 4,976 | +4.745% | |
| 2025-06-02 | 23.24 | 23.24 | 23.23 | 23.23 | +0.166% | 515 | +5.015% | |
| 2025-05-30 | 23.25 | 23.25 | 23.19 | 23.19 | -0.252% | 594 | +5.190% | |
| 2025-05-29 | 23.25 | 23.25 | 23.25 | 23.25 | +0.096% | 2,095 | +4.925% | |
| 2025-05-28 | 23.24 | 23.24 | 23.23 | 23.23 | +0.033% | 321 | +5.025% | |
| 2025-05-27 | 23.20 | 23.23 | 23.20 | 23.22 | +0.173% | 4,079 | +5.060% | |
| 2025-05-23 | 23.17 | 23.18 | 23.16 | 23.18 | +0.004% | 4,067 | +5.242% | |
| 2025-05-22 | 23.13 | 23.19 | 23.11 | 23.18 | +0.299% | 3,394 | +5.246% | |
| 2025-05-21 | 23.17 | 23.23 | 23.11 | 23.11 | -0.259% | 14,847 | +5.560% | |
| 2025-05-20 | 23.16 | 23.17 | 23.15 | 23.17 | +0.281% | 14,803 | +5.287% | |
| 2025-05-19 | 23.14 | 23.14 | 23.10 | 23.11 | 0.000% | 5,405 | +5.583% | |
| 2025-05-16 | 23.09 | 23.13 | 23.09 | 23.11 | +0.369% | 5,367 | +5.583% | |
| 2025-05-15 | 23.10 | 23.10 | 23.02 | 23.02 | +0.087% | 4,380 | +5.973% | |
| 2025-05-14 | 23.06 | 23.06 | 23.00 | 23.00 | -0.562% | 22,779 | +6.065% | |
| 2025-05-12 | 23.13 | 23.13 | 23.07 | 23.13 | +0.565% | 5,084 | +5.470% | |
| 2025-05-09 | 23.08 | 23.09 | 23.00 | 23.00 | -0.346% | 1,334 | +6.065% | |
| 2025-05-08 | 23.02 | 23.08 | 23.02 | 23.08 | +0.260% | 2,902 | +5.698% | |
| 2025-05-07 | 23.08 | 23.08 | 23.02 | 23.02 | -0.260% | 901 | +5.973% | |
| 2025-05-06 | 23.08 | 23.08 | 23.08 | 23.08 | +0.087% | 181 | +5.698% | |
| 2025-05-02 | 23.01 | 23.06 | 23.01 | 23.06 | +0.567% | 222 | +5.790% | |
| 2025-05-01 | 23.04 | 23.04 | 22.93 | 22.93 | -0.391% | 2,667 | +6.389% | |
| 2025-04-30 | 23.03 | 23.06 | 23.00 | 23.02 | -0.043% | 25,947 | +5.973% | |
| 2025-04-29 | 23.03 | 23.03 | 23.03 | 23.03 | +0.239% | 508 | +5.927% | |
| 2025-04-28 | 22.98 | 22.98 | 22.98 | 22.98 | +0.240% | 815 | +6.181% | |
| 2025-04-25 | 23.00 | 23.00 | 22.92 | 22.92 | -0.564% | 1,309 | +6.435% | |
| 2025-04-24 | 23.05 | 23.05 | 23.04 | 23.05 | +0.875% | 2,036 | +5.835% | |
| 2025-04-23 | 22.85 | 22.85 | 22.85 | 22.85 | -0.082% | 269 | +6.761% | |
| 2025-04-22 | 22.87 | 22.87 | 22.87 | 22.87 | +0.522% | 182 | +6.674% | |
| 2025-04-21 | 23.08 | 23.12 | 22.75 | 22.75 | -1.514% | 2,559 | +7.230% | |
| 2025-04-17 | 22.86 | 23.10 | 22.86 | 23.10 | -0.389% | 6,177 | +5.607% | |
| 2025-04-11 | 22.97 | 23.19 | 22.97 | 23.19 | -0.258% | 818 | +5.196% | |
| 2025-04-08 | 23.25 | 23.25 | 23.25 | 23.25 | -0.086% | 252 | +4.925% | |
| 2025-04-04 | 23.18 | 23.29 | 23.18 | 23.27 | -0.129% | 750 | +4.835% | |
| 2025-04-02 | 23.29 | 23.30 | 23.22 | 23.30 | 0.000% | 1,669 | +4.700% | |
| 2025-04-01 | 23.30 | 23.30 | 23.30 | 23.30 | -0.257% | 3,539 | +4.700% | |
| 2025-03-31 | 23.36 | 23.36 | 23.36 | 23.36 | +0.430% | 1,004 | +4.431% | |
| 2025-03-27 | 23.30 | 23.30 | 23.26 | 23.26 | -0.428% | 1,104 | +4.880% | |
| 2025-03-26 | 23.35 | 23.39 | 23.35 | 23.36 | -0.256% | 685 | +4.431% | |
| 2025-03-24 | 23.42 | 23.42 | 23.42 | 23.42 | +0.730% | 1,497 | +4.163% | |
| 2025-03-21 | 23.25 | 23.25 | 23.25 | 23.25 | -0.767% | 566 | +4.923% | |
| 2025-03-20 | 23.43 | 23.43 | 23.43 | 23.43 | +0.558% | 225 | +4.119% | |
| 2025-03-19 | 23.30 | 23.30 | 23.30 | 23.30 | -0.427% | 1,050 | +4.700% | |
| 2025-03-14 | 23.40 | 23.40 | 23.40 | 23.40 | +0.362% | 589 | +4.252% | |
| 2025-03-12 | 23.24 | 23.32 | 23.24 | 23.32 | +0.325% | 455 | +4.630% | |
| 2025-03-11 | 23.23 | 23.24 | 23.23 | 23.24 | -0.684% | 267 | +4.970% | |
| 2025-03-10 | 23.40 | 23.40 | 23.40 | 23.40 | 0.000% | 554 | +4.252% | |
| 2025-03-05 | 23.22 | 23.40 | 23.22 | 23.40 | +0.214% | 1,451 | +4.252% | |
| 2025-03-04 | 23.37 | 23.37 | 23.35 | 23.35 | -0.171% | 3,300 | +4.475% | |
| 2025-03-03 | 23.39 | 23.39 | 23.39 | 23.39 | +0.322% | 110 | +4.297% | |
| 2025-02-24 | 23.32 | 23.32 | 23.32 | 23.32 | +0.407% | 550 | +4.632% | |
| 2025-02-21 | 23.22 | 23.22 | 23.17 | 23.22 | -0.084% | 1,759 | +5.058% | |
| 2025-02-20 | 23.24 | 23.24 | 23.24 | 23.24 | +0.388% | 222 | +4.970% | |
| 2025-02-19 | 23.15 | 23.15 | 23.15 | 23.15 | -1.068% | 440 | +5.378% | |
| 2025-02-14 | 23.39 | 23.40 | 23.39 | 23.40 | +0.043% | 933 | +4.252% | |
| 2025-02-13 | 23.39 | 23.39 | 23.39 | 23.39 | +0.003% | 111 | +4.297% | |
| 2025-02-12 | 23.37 | 23.39 | 23.35 | 23.39 | +0.040% | 1,014 | +4.299% | |
| 2025-02-11 | 23.25 | 23.38 | 23.25 | 23.38 | +0.000% | 1,373 | +4.341% | |
| 2025-02-10 | 23.38 | 23.38 | 23.38 | 23.38 | +0.042% | 614 | +4.342% | |
| 2025-02-07 | 23.37 | 23.37 | 23.37 | 23.37 | +0.086% | 101 | +4.386% | |
| 2025-02-06 | 23.35 | 23.35 | 23.35 | 23.35 | +0.430% | 344 | +4.475% | |
| 2025-02-05 | 23.36 | 23.36 | 23.25 | 23.25 | -0.428% | 1,757 | +4.925% | |
| 2025-02-04 | 23.35 | 23.35 | 23.35 | 23.35 | -0.043% | 161 | +4.475% | |
| 2025-01-30 | 23.04 | 23.36 | 23.00 | 23.36 | +0.994% | 715 | +4.431% | |
| 2025-01-29 | 23.11 | 23.14 | 23.11 | 23.13 | -0.687% | 828 | +5.469% | |
| 2025-01-28 | 23.00 | 23.29 | 23.00 | 23.29 | -0.385% | 402 | +4.745% | |
| 2025-01-24 | 23.38 | 23.38 | 23.38 | 23.38 | +0.128% | 366 | +4.341% | |
| 2025-01-23 | 23.35 | 23.35 | 23.35 | 23.35 | 0.000% | 135 | +4.475% | |
| 2025-01-22 | 23.07 | 23.40 | 23.04 | 23.35 | -0.171% | 3,031 | +4.475% | |
| 2025-01-21 | 23.02 | 23.39 | 23.02 | 23.39 | +0.086% | 906 | +4.297% | |
| 2025-01-17 | 23.37 | 23.37 | 23.37 | 23.37 | +1.169% | 109 | +4.386% | |
| 2025-01-16 | 23.36 | 23.36 | 23.10 | 23.10 | -0.819% | 469 | +5.606% | |
| 2025-01-15 | 23.17 | 23.29 | 23.17 | 23.29 | +0.348% | 821 | +4.741% | Div $0.344 |
| 2025-01-13 | 23.42 | 23.42 | 23.21 | 23.21 | -0.386% | 601 | +5.106% | |
| 2025-01-10 | 23.21 | 23.30 | 23.21 | 23.30 | -0.470% | 1,821 | +4.700% | |
| 2025-01-08 | 23.21 | 23.41 | 23.21 | 23.41 | +0.861% | 1,295 | +4.208% | |
| 2025-01-07 | 23.43 | 23.43 | 23.21 | 23.21 | -0.896% | 683 | +5.105% | |
| 2025-01-06 | 23.28 | 23.42 | 23.28 | 23.42 | -0.043% | 406 | +4.163% | |
| 2025-01-03 | 23.36 | 23.43 | 23.36 | 23.43 | 0.000% | 984 | +4.119% | |
| 2025-01-02 | 23.43 | 23.43 | 23.43 | 23.43 | +0.991% | 195 | +4.119% | |
| 2024-12-30 | 23.20 | 23.20 | 23.20 | 23.20 | -0.172% | 2,356 | +5.150% | |
| 2024-12-27 | 23.24 | 23.24 | 23.24 | 23.24 | +0.129% | 935 | +4.970% | |
| 2024-12-26 | 23.20 | 23.21 | 23.20 | 23.21 | +0.043% | 849 | +5.106% | |
| 2024-12-24 | 23.20 | 23.20 | 23.20 | 23.20 | -1.024% | 114 | +5.151% | |
| 2024-12-23 | 23.17 | 23.44 | 23.17 | 23.44 | +1.165% | 3,610 | +4.074% | |
| 2024-12-20 | 23.17 | 23.17 | 23.17 | 23.17 | -0.473% | 868 | +5.287% | |
| 2024-12-19 | 23.28 | 23.28 | 23.28 | 23.28 | -0.085% | 352 | +4.789% | |
| 2024-12-18 | 23.30 | 23.30 | 23.30 | 23.30 | +0.561% | 613 | +4.700% | |
| 2024-12-17 | 23.29 | 23.29 | 23.17 | 23.17 | 0.000% | 2,280 | +5.287% | |
| 2024-12-13 | 23.23 | 23.23 | 23.16 | 23.17 | -0.408% | 1,701 | +5.287% | |
| 2024-12-11 | 23.27 | 23.27 | 23.27 | 23.27 | -0.747% | 500 | +4.857% | |
| 2024-12-10 | 23.44 | 23.44 | 23.41 | 23.44 | +0.422% | 1,560 | +4.074% | |
| 2024-12-09 | 23.25 | 23.34 | 23.25 | 23.34 | -0.399% | 1,510 | +4.513% | |
| 2024-12-05 | 23.29 | 23.43 | 23.29 | 23.43 | +0.623% | 415 | +4.096% | |
| 2024-12-04 | 23.29 | 23.30 | 23.29 | 23.29 | +0.703% | 2,589 | +4.745% | |
| 2024-12-02 | 23.13 | 23.13 | 23.13 | 23.13 | +0.554% | 204 | +5.480% | |
| 2024-11-27 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 364 | +6.065% | |
| 2024-11-26 | 22.99 | 23.00 | 22.95 | 23.00 | -0.905% | 516 | +6.065% | |
| 2024-11-21 | 23.11 | 23.24 | 23.11 | 23.21 | +0.454% | 1,100 | +5.106% | |
| 2024-11-20 | 23.11 | 23.11 | 23.11 | 23.11 | -0.452% | 197 | +5.583% | |
| 2024-11-18 | 23.22 | 23.22 | 23.15 | 23.21 | +0.476% | 1,743 | +5.106% | |
| 2024-11-11 | 23.10 | 23.10 | 23.10 | 23.10 | +0.166% | 271 | +5.606% | |
| 2024-11-08 | 23.06 | 23.06 | 23.06 | 23.06 | +0.487% | 160 | +5.781% | |
| 2024-11-07 | 22.95 | 22.95 | 22.95 | 22.95 | -0.000% | 407 | +6.296% | |
| 2024-11-06 | 22.96 | 22.98 | 22.95 | 22.95 | -1.290% | 3,005 | +6.296% | |
| 2024-11-04 | 23.25 | 23.25 | 23.25 | 23.25 | +0.671% | 187 | +4.925% | |
| 2024-11-01 | 23.09 | 23.09 | 23.09 | 23.09 | -0.538% | 241 | +5.629% | |
| 2024-10-31 | 22.94 | 23.24 | 22.94 | 23.22 | +1.221% | 1,429 | +5.060% | |
| 2024-10-30 | 23.08 | 23.08 | 22.94 | 22.94 | -1.333% | 602 | +6.343% | |
| 2024-10-29 | 23.25 | 23.25 | 23.25 | 23.25 | -0.043% | 542 | +4.925% | |
| 2024-10-24 | 23.26 | 23.26 | 23.24 | 23.26 | +0.043% | 1,082 | +4.880% | |
| 2024-10-23 | 23.15 | 23.25 | 23.15 | 23.25 | +0.432% | 910 | +4.925% | |
| 2024-10-17 | 23.15 | 23.15 | 23.15 | 23.15 | -0.473% | 138 | +5.378% | |
| 2024-10-16 | 23.21 | 23.26 | 23.18 | 23.26 | +0.151% | 1,340 | +4.880% | |
| 2024-10-15 | 23.18 | 23.23 | 23.14 | 23.23 | -0.407% | 1,380 | +5.038% | Div $0.344 |
| 2024-10-14 | 23.14 | 23.49 | 23.14 | 23.32 | +0.431% | 2,085 | +4.610% | |
| 2024-10-11 | 23.22 | 23.23 | 23.22 | 23.22 | -0.557% | 402 | +5.060% | |
| 2024-10-10 | 23.35 | 23.35 | 23.35 | 23.35 | +0.560% | 260 | +4.475% | |
| 2024-10-07 | 23.22 | 23.22 | 23.22 | 23.22 | -0.556% | 311 | +5.060% | |
| 2024-10-04 | 23.35 | 23.35 | 23.35 | 23.35 | +0.214% | 181 | +4.476% | |
| 2024-10-03 | 23.31 | 23.31 | 23.30 | 23.30 | +0.035% | 676 | +4.700% | |
| 2024-10-02 | 23.29 | 23.29 | 23.29 | 23.29 | -0.291% | 122 | +4.736% | |
| 2024-10-01 | 23.36 | 23.36 | 23.36 | 23.36 | +0.689% | 601 | +4.431% | |
| 2024-09-27 | 23.20 | 23.20 | 23.20 | 23.20 | -0.386% | 428 | +5.151% | |
| 2024-09-26 | 23.26 | 23.29 | 23.26 | 23.29 | +0.561% | 1,210 | +4.745% | |
| 2024-09-24 | 23.00 | 23.21 | 23.00 | 23.16 | +0.696% | 4,882 | +5.332% | |
| 2024-09-23 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 444 | +6.065% | |
| 2024-09-19 | 22.90 | 23.00 | 22.90 | 23.00 | +0.437% | 1,258 | +6.065% | |
| 2024-09-18 | 22.88 | 22.90 | 22.86 | 22.90 | +0.066% | 5,431 | +6.528% | |
| 2024-09-17 | 22.93 | 22.95 | 22.89 | 22.89 | +0.107% | 1,959 | +6.598% | |
| 2024-09-16 | 22.85 | 22.86 | 22.85 | 22.86 | +0.046% | 842 | +6.712% | |
| 2024-09-13 | 22.81 | 22.85 | 22.81 | 22.85 | 0.000% | 237 | +6.761% |