Oxford Lane Capital Corp. (OXLCG) stock
OXLCGNasdaqFiscal year ends March 31Also trades as OXLC, OXLCI, OXLCL, OXLCM, OXLCN, OXLCO, OXLCZ
$24.70+0.30 (+1.23%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Oxford Lane Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.70
+1.23% on the day
52-week range
$24.27 – $25.60
-3.5% from the high
Change over 52 weeks
-1.0%
From $24.96 on Oct 30, 2025
Average volume
5,268
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.40 | $24.70 | $24.40 | $24.70 | +1.23% | 23,509 |
| Oct 29, 2026 | $24.30 | $24.44 | $24.30 | $24.40 | +0.16% | 7,033 |
| Oct 28, 2026 | $24.35 | $24.43 | $24.30 | $24.36 | -0.12% | 10,257 |
| Oct 27, 2026 | $24.50 | $24.51 | $24.39 | $24.39 | +0.16% | 5,244 |
| Oct 26, 2026 | $24.37 | $24.40 | $24.35 | $24.35 | 0.00% | 2,840 |
| Oct 23, 2026 | $24.33 | $24.44 | $24.33 | $24.35 | 0.00% | 2,419 |
| Oct 22, 2026 | $24.30 | $24.43 | $24.29 | $24.35 | -0.12% | 4,567 |
| Oct 21, 2026 | $24.41 | $24.41 | $24.38 | $24.38 | +0.21% | 894 |
| Oct 20, 2026 | $24.47 | $24.47 | $24.33 | $24.33 | -0.49% | 4,635 |
| Oct 19, 2026 | $24.32 | $24.45 | $24.30 | $24.45 | +0.62% | 6,788 |
| Oct 16, 2026 | $24.35 | $24.51 | $24.27 | $24.30 | -0.12% | 13,333 |
| Oct 15, 2026 | $24.41 | $24.59 | $24.30 | $24.33 | -0.29% | 13,561 |
| Oct 14, 2026 | $24.50 | $24.50 | $24.40 | $24.40 | -0.08% | 5,410 |
| Oct 13, 2026 | $24.52 | $24.60 | $24.42 | $24.42 | -0.41% | 13,082 |
| Oct 12, 2026 | $24.73 | $24.73 | $24.52 | $24.52 | -0.65% | 6,024 |
| Oct 9, 2026 | $24.60 | $24.68 | $24.59 | $24.68 | +0.24% | 3,810 |
| Oct 8, 2026 | $24.70 | $24.70 | $24.57 | $24.62 | -0.61% | 6,448 |
| Oct 7, 2026 | $24.70 | $24.80 | $24.63 | $24.77 | -0.12% | 5,267 |
| Oct 6, 2026 | $24.66 | $24.80 | $24.66 | $24.80 | -0.68% | 9,340 |
| Oct 5, 2026 | $24.81 | $24.97 | $24.66 | $24.97 | +0.73% | 9,720 |
| Oct 2, 2026 | $24.94 | $24.94 | $24.79 | $24.79 | -0.24% | 5,632 |
| Oct 1, 2026 | $24.95 | $24.95 | $24.80 | $24.85 | -0.36% | 3,571 |
| Sep 30, 2026 | $24.87 | $24.95 | $24.87 | $24.94 | +0.52% | 10,620 |
| Sep 29, 2026 | $24.89 | $24.92 | $24.81 | $24.81 | -0.08% | 11,014 |
| Sep 28, 2026 | $24.75 | $24.83 | $24.75 | $24.83 | -0.30% | 2,110 |
| Sep 25, 2026 | $24.80 | $24.93 | $24.74 | $24.91 | +0.02% | 10,599 |
| Sep 24, 2026 | $24.85 | $24.93 | $24.84 | $24.90 | -0.18% | 8,081 |
| Sep 23, 2026 | $24.98 | $24.98 | $24.90 | $24.95 | 0.00% | 1,950 |
| Sep 22, 2026 | $24.92 | $24.99 | $24.86 | $24.95 | +0.26% | 2,505 |
| Sep 21, 2026 | $24.93 | $24.93 | $24.88 | $24.88 | -0.18% | 2,216 |
| Sep 18, 2026 | $25.01 | $25.01 | $24.93 | $24.93 | +0.30% | 2,634 |
| Sep 17, 2026 | $24.84 | $24.85 | $24.84 | $24.85 | +0.04% | 2,958 |
| Sep 16, 2026 | $24.91 | $25.20 | $24.84 | $24.84 | -0.16% | 14,892 |
| Sep 15, 2026 | $24.97 | $25.20 | $24.88 | $24.88 | -2.04% | 9,233 |
| Sep 14, 2026 | $25.30 | $25.40 | $25.30 | $25.40 | +0.45% | 6,946 |
| Sep 11, 2026 | $25.29 | $25.30 | $25.27 | $25.29 | +0.10% | 4,326 |
| Sep 10, 2026 | $25.31 | $25.35 | $25.26 | $25.26 | -0.16% | 12,114 |
| Sep 9, 2026 | $25.32 | $25.35 | $25.28 | $25.30 | +0.16% | 4,573 |
| Sep 8, 2026 | $25.30 | $25.31 | $25.25 | $25.26 | +0.27% | 5,012 |
| Sep 4, 2026 | $25.29 | $25.30 | $25.19 | $25.19 | -0.05% | 2,255 |
| Sep 3, 2026 | $25.12 | $25.26 | $25.09 | $25.21 | +0.40% | 10,010 |
| Sep 2, 2026 | $25.22 | $25.22 | $25.11 | $25.11 | -0.53% | 13,399 |
| Sep 1, 2026 | $25.21 | $25.30 | $25.20 | $25.24 | +0.22% | 6,485 |
| Aug 31, 2026 | $25.13 | $25.19 | $25.13 | $25.19 | -0.02% | 1,830 |
| Aug 28, 2026 | $25.25 | $25.31 | $25.19 | $25.19 | +0.04% | 2,615 |
| Aug 27, 2026 | $25.26 | $25.26 | $25.18 | $25.18 | 0.00% | 2,055 |
| Aug 26, 2026 | $25.16 | $25.25 | $25.16 | $25.18 | -0.08% | 2,896 |
| Aug 25, 2026 | $25.30 | $25.30 | $25.20 | $25.20 | +0.24% | 981 |
| Aug 24, 2026 | $25.18 | $25.30 | $25.08 | $25.14 | -0.08% | 12,035 |
| Aug 21, 2026 | $25.14 | $25.16 | $25.14 | $25.16 | +0.12% | 776 |
| Aug 20, 2026 | $25.14 | $25.14 | $25.13 | $25.13 | -0.02% | 1,371 |
| Aug 19, 2026 | $25.07 | $25.20 | $25.06 | $25.14 | -0.06% | 2,708 |
| Aug 18, 2026 | $25.28 | $25.28 | $25.06 | $25.15 | -0.08% | 20,396 |
| Aug 17, 2026 | $25.17 | $25.32 | $25.17 | $25.17 | 0.00% | 479 |
| Aug 14, 2026 | $25.21 | $25.22 | $25.15 | $25.17 | -0.12% | 2,727 |
| Aug 13, 2026 | $25.25 | $25.31 | $25.20 | $25.20 | +0.16% | 2,594 |
| Aug 12, 2026 | $25.17 | $25.17 | $25.15 | $25.16 | +0.40% | 2,727 |
| Aug 11, 2026 | $25.17 | $25.17 | $25.05 | $25.06 | -0.28% | 2,603 |
| Aug 10, 2026 | $25.12 | $25.28 | $25.10 | $25.13 | -0.08% | 1,803 |
| Aug 7, 2026 | $25.16 | $25.16 | $25.15 | $25.15 | -0.04% | 1,545 |
| Aug 6, 2026 | $25.16 | $25.23 | $25.16 | $25.16 | +0.16% | 2,229 |
| Aug 5, 2026 | $25.11 | $25.18 | $25.05 | $25.12 | +0.24% | 3,936 |
| Aug 4, 2026 | $25.03 | $25.13 | $25.03 | $25.06 | -0.12% | 4,636 |
| Aug 3, 2026 | $25.19 | $25.23 | $25.00 | $25.09 | -0.24% | 3,240 |
| Jul 31, 2026 | $25.17 | $25.17 | $25.00 | $25.15 | +0.40% | 2,821 |
| Jul 30, 2026 | $25.01 | $25.05 | $25.01 | $25.05 | -0.40% | 2,405 |
| Jul 29, 2026 | $25.14 | $25.15 | $25.12 | $25.15 | +0.06% | 1,507 |
| Jul 28, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | +0.30% | 530 |
| Jul 27, 2026 | $25.09 | $25.12 | $25.06 | $25.06 | -0.14% | 1,072 |
| Jul 24, 2026 | $25.00 | $25.10 | $25.00 | $25.10 | +0.42% | 2,965 |
| Jul 23, 2026 | $25.15 | $25.15 | $24.99 | $24.99 | -0.52% | 2,001 |
| Jul 22, 2026 | $25.11 | $25.12 | $25.11 | $25.12 | +0.12% | 2,326 |
| Jul 21, 2026 | $24.95 | $25.09 | $24.95 | $25.09 | +0.12% | 6,518 |
| Jul 20, 2026 | $25.20 | $25.20 | $24.95 | $25.06 | -0.04% | 4,759 |
| Jul 17, 2026 | $25.00 | $25.09 | $24.95 | $25.07 | -0.28% | 4,686 |
| Jul 16, 2026 | $25.06 | $25.17 | $25.03 | $25.14 | +0.28% | 1,308 |
| Jul 15, 2026 | $24.98 | $25.07 | $24.93 | $25.07 | +0.35% | 6,839 |
| Jul 14, 2026 | $24.92 | $25.15 | $24.92 | $24.98 | -0.19% | 7,968 |
| Jul 13, 2026 | $25.21 | $25.37 | $25.03 | $25.03 | -0.64% | 4,737 |
| Jul 10, 2026 | $25.04 | $25.25 | $25.04 | $25.19 | +0.35% | 6,427 |
| Jul 9, 2026 | $25.25 | $25.25 | $25.10 | $25.10 | +0.17% | 1,102 |
| Jul 8, 2026 | $25.04 | $25.12 | $25.04 | $25.06 | -0.36% | 1,296 |
| Jul 7, 2026 | $25.19 | $25.19 | $25.15 | $25.15 | -0.20% | 1,543 |
| Jul 6, 2026 | $25.18 | $25.20 | $25.06 | $25.20 | +0.30% | 5,132 |
| Jul 2, 2026 | $25.05 | $25.13 | $25.05 | $25.13 | +0.30% | 1,073 |
| Jul 1, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +0.02% | 685 |
| Jun 30, 2026 | $24.99 | $25.08 | $24.99 | $25.04 | +0.50% | 2,435 |
| Jun 29, 2026 | $25.01 | $25.07 | $24.82 | $24.92 | -0.36% | 9,177 |
| Jun 26, 2026 | $25.12 | $25.12 | $25.01 | $25.01 | -0.04% | 2,874 |
| Jun 25, 2026 | $25.09 | $25.10 | $25.02 | $25.02 | -0.12% | 6,400 |
| Jun 24, 2026 | $25.02 | $25.08 | $25.02 | $25.05 | +0.12% | 1,224 |
| Jun 23, 2026 | $25.08 | $25.14 | $25.02 | $25.02 | -0.24% | 6,850 |
| Jun 22, 2026 | $25.00 | $25.10 | $25.00 | $25.08 | +0.32% | 8,343 |
| Jun 18, 2026 | $24.99 | $25.05 | $24.96 | $25.00 | 0.00% | 3,496 |
| Jun 17, 2026 | $25.13 | $25.14 | $24.99 | $25.00 | -0.52% | 6,073 |
| Jun 16, 2026 | $24.94 | $25.17 | $24.94 | $25.13 | +0.76% | 4,446 |
| Jun 15, 2026 | $24.94 | $24.97 | $24.86 | $24.94 | -1.69% | 7,288 |
| Jun 12, 2026 | $25.28 | $25.37 | $25.26 | $25.37 | +0.18% | 4,752 |
| Jun 11, 2026 | $25.25 | $25.39 | $25.25 | $25.33 | +0.30% | 2,228 |
| Jun 10, 2026 | $25.40 | $25.40 | $25.24 | $25.25 | -0.36% | 2,132 |
| Jun 9, 2026 | $25.30 | $25.38 | $25.27 | $25.34 | -0.05% | 12,985 |
| Jun 8, 2026 | $25.38 | $25.38 | $25.35 | $25.35 | -0.22% | 1,341 |
| Jun 5, 2026 | $25.48 | $25.50 | $25.41 | $25.41 | -0.55% | 2,355 |
| Jun 4, 2026 | $25.43 | $25.55 | $25.42 | $25.55 | +0.35% | 5,459 |
| Jun 3, 2026 | $25.52 | $25.52 | $25.46 | $25.46 | -0.16% | 1,854 |
| Jun 2, 2026 | $25.35 | $25.50 | $25.35 | $25.50 | +0.59% | 8,782 |
| Jun 1, 2026 | $25.40 | $25.40 | $25.29 | $25.35 | +0.16% | 11,338 |
| May 29, 2026 | $25.22 | $25.31 | $25.22 | $25.31 | +0.36% | 6,177 |
| May 28, 2026 | $25.26 | $25.34 | $25.21 | $25.22 | -0.20% | 67,354 |
| May 27, 2026 | $25.30 | $25.38 | $25.23 | $25.27 | -0.08% | 22,934 |
| May 26, 2026 | $25.34 | $25.40 | $25.22 | $25.29 | -0.33% | 47,773 |
| May 22, 2026 | $25.20 | $25.37 | $25.20 | $25.37 | +0.30% | 2,517 |
| May 21, 2026 | $25.24 | $25.40 | $25.22 | $25.30 | +0.24% | 10,234 |
| May 20, 2026 | $25.30 | $25.38 | $25.21 | $25.24 | -0.24% | 8,599 |
| May 19, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.47% | 2,050 |
| May 18, 2026 | $25.25 | $25.39 | $25.18 | $25.18 | -0.86% | 561 |
| May 15, 2026 | $25.33 | $25.40 | $25.33 | $25.40 | +0.31% | 3,377 |
| May 14, 2026 | $25.22 | $25.32 | $25.22 | $25.32 | +0.69% | 2,011 |
| May 13, 2026 | $25.39 | $25.39 | $25.15 | $25.15 | -0.63% | 1,836 |
| May 12, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | -0.32% | 1,679 |
| May 11, 2026 | $25.41 | $25.57 | $25.33 | $25.39 | -0.33% | 6,279 |
| May 8, 2026 | $25.40 | $25.48 | $25.40 | $25.48 | +0.18% | 719 |
| May 7, 2026 | $25.53 | $25.55 | $25.40 | $25.43 | +0.16% | 5,120 |
| May 6, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | -0.04% | 468 |
| May 5, 2026 | $25.36 | $25.55 | $25.36 | $25.40 | 0.00% | 7,137 |
| May 4, 2026 | $25.21 | $25.40 | $25.21 | $25.40 | -0.20% | 1,521 |
| May 1, 2026 | $25.38 | $25.47 | $25.37 | $25.45 | +0.59% | 7,810 |
| Apr 30, 2026 | $25.25 | $25.39 | $25.22 | $25.30 | +0.80% | 7,058 |
| Apr 29, 2026 | $24.96 | $25.11 | $24.96 | $25.10 | -0.65% | 6,715 |
| Apr 28, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 6,476 |
| Apr 27, 2026 | $25.15 | $25.28 | $25.06 | $25.27 | +0.66% | 4,521 |
| Apr 24, 2026 | $25.14 | $25.14 | $25.08 | $25.10 | -0.20% | 3,022 |
| Apr 23, 2026 | $24.99 | $25.15 | $24.91 | $25.15 | +0.64% | 16,629 |
| Apr 22, 2026 | $24.94 | $24.99 | $24.86 | $24.99 | +0.16% | 13,425 |
| Apr 21, 2026 | $24.85 | $25.00 | $24.85 | $24.95 | +0.40% | 8,710 |
| Apr 20, 2026 | $24.90 | $24.90 | $24.85 | $24.85 | -0.36% | 12,908 |
| Apr 17, 2026 | $24.85 | $24.95 | $24.85 | $24.94 | +0.40% | 1,984 |
| Apr 16, 2026 | $24.80 | $24.93 | $24.80 | $24.84 | -0.22% | 5,283 |
| Apr 15, 2026 | $24.95 | $25.00 | $24.85 | $24.90 | -0.06% | 4,946 |
| Apr 14, 2026 | $25.00 | $25.00 | $24.91 | $24.91 | -0.36% | 7,514 |
| Apr 13, 2026 | $24.99 | $25.00 | $24.91 | $25.00 | +0.01% | 3,497 |
| Apr 10, 2026 | $24.97 | $25.00 | $24.89 | $25.00 | +0.23% | 5,553 |
| Apr 9, 2026 | $24.87 | $24.94 | $24.85 | $24.94 | +0.16% | 9,869 |
| Apr 8, 2026 | $24.80 | $24.90 | $24.75 | $24.90 | +0.81% | 3,083 |
| Apr 7, 2026 | $24.70 | $24.75 | $24.70 | $24.70 | -0.42% | 2,407 |
| Apr 6, 2026 | $24.65 | $24.81 | $24.65 | $24.81 | +0.22% | 5,774 |
| Apr 2, 2026 | $24.79 | $24.87 | $24.67 | $24.75 | -0.04% | 5,616 |
| Apr 1, 2026 | $24.88 | $24.90 | $24.76 | $24.76 | +0.53% | 8,965 |
| Mar 31, 2026 | $24.63 | $24.79 | $24.60 | $24.63 | -0.16% | 25,342 |
| Mar 30, 2026 | $24.75 | $24.77 | $24.63 | $24.67 | +0.08% | 5,635 |
| Mar 27, 2026 | $24.77 | $24.77 | $24.65 | $24.65 | -0.56% | 3,720 |
| Mar 26, 2026 | $24.93 | $24.94 | $24.68 | $24.79 | -0.44% | 6,892 |
| Mar 25, 2026 | $24.91 | $24.92 | $24.65 | $24.90 | +0.48% | 8,656 |
| Mar 24, 2026 | $24.75 | $24.80 | $24.62 | $24.78 | +0.12% | 8,196 |
| Mar 23, 2026 | $24.68 | $24.76 | $24.62 | $24.75 | +0.28% | 9,091 |
| Mar 20, 2026 | $24.64 | $24.75 | $24.64 | $24.68 | 0.00% | 10,553 |
| Mar 19, 2026 | $24.63 | $24.75 | $24.63 | $24.68 | -0.28% | 6,318 |
| Mar 18, 2026 | $24.80 | $24.80 | $24.69 | $24.75 | 0.00% | 8,294 |
| Mar 17, 2026 | $24.79 | $24.85 | $24.65 | $24.75 | -0.44% | 36,091 |
| Mar 16, 2026 | $24.84 | $24.95 | $24.67 | $24.86 | +0.28% | 18,780 |
| Mar 13, 2026 | $24.70 | $24.91 | $24.57 | $24.79 | -1.04% | 14,234 |
| Mar 12, 2026 | $25.00 | $25.15 | $24.95 | $25.05 | -0.04% | 14,209 |
| Mar 11, 2026 | $25.22 | $25.26 | $25.03 | $25.06 | -0.40% | 16,409 |
| Mar 10, 2026 | $25.11 | $25.25 | $25.10 | $25.16 | +0.32% | 5,031 |
| Mar 9, 2026 | $25.01 | $25.18 | $25.01 | $25.08 | 0.00% | 8,196 |
| Mar 6, 2026 | $25.00 | $25.12 | $25.00 | $25.08 | +0.40% | 12,802 |
| Mar 5, 2026 | $24.93 | $25.16 | $24.85 | $24.98 | -0.24% | 16,628 |
| Mar 4, 2026 | $25.05 | $25.11 | $24.99 | $25.04 | -0.56% | 49,016 |
| Mar 3, 2026 | $25.08 | $25.18 | $25.08 | $25.18 | +0.08% | 708 |
| Mar 2, 2026 | $25.05 | $25.16 | $25.03 | $25.16 | +0.40% | 7,437 |
| Feb 27, 2026 | $25.17 | $25.18 | $25.01 | $25.06 | -0.44% | 9,505 |
| Feb 26, 2026 | $25.15 | $25.20 | $25.15 | $25.17 | +0.16% | 27,028 |
| Feb 25, 2026 | $25.13 | $25.20 | $25.09 | $25.13 | -0.04% | 9,003 |
| Feb 24, 2026 | $25.05 | $25.20 | $25.05 | $25.14 | +0.16% | 5,385 |
| Feb 23, 2026 | $25.13 | $25.18 | $25.03 | $25.10 | -0.24% | 22,552 |
| Feb 20, 2026 | $25.14 | $25.20 | $25.03 | $25.16 | +0.08% | 23,616 |
| Feb 19, 2026 | $25.23 | $25.28 | $25.14 | $25.14 | -0.63% | 14,865 |
| Feb 18, 2026 | $25.26 | $25.39 | $25.16 | $25.30 | +0.08% | 9,776 |
| Feb 17, 2026 | $25.32 | $25.48 | $25.25 | $25.28 | -0.47% | 20,527 |
| Feb 13, 2026 | $25.26 | $25.45 | $25.20 | $25.40 | +0.08% | 5,625 |
| Feb 12, 2026 | $25.38 | $25.45 | $25.21 | $25.38 | +0.16% | 4,046 |
| Feb 11, 2026 | $25.38 | $25.38 | $25.18 | $25.34 | +0.16% | 19,694 |
| Feb 10, 2026 | $25.33 | $25.42 | $25.15 | $25.30 | +0.04% | 13,343 |
| Feb 9, 2026 | $25.26 | $25.37 | $25.14 | $25.29 | +0.12% | 19,852 |
| Feb 6, 2026 | $25.21 | $25.26 | $25.21 | $25.26 | +0.28% | 1,131 |
| Feb 5, 2026 | $25.06 | $25.26 | $25.06 | $25.19 | -0.83% | 6,212 |
| Feb 4, 2026 | $25.49 | $25.49 | $25.24 | $25.40 | -0.20% | 10,231 |
| Feb 3, 2026 | $25.53 | $25.60 | $25.41 | $25.45 | -0.39% | 7,577 |
| Feb 2, 2026 | $25.39 | $25.55 | $25.39 | $25.55 | +0.31% | 6,922 |
| Jan 30, 2026 | $25.44 | $25.50 | $25.44 | $25.47 | +0.32% | 4,860 |
| Jan 29, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | -0.09% | 1,747 |
| Jan 28, 2026 | $25.40 | $25.43 | $25.39 | $25.41 | +0.09% | 1,419 |
| Jan 27, 2026 | $25.49 | $25.50 | $25.36 | $25.39 | -0.27% | 7,101 |
| Jan 26, 2026 | $25.44 | $25.55 | $25.44 | $25.46 | +0.24% | 8,630 |
| Jan 23, 2026 | $25.42 | $25.51 | $25.36 | $25.40 | 0.00% | 4,612 |
| Jan 22, 2026 | $25.43 | $25.43 | $25.35 | $25.40 | +0.20% | 4,579 |
| Jan 21, 2026 | $25.38 | $25.44 | $25.20 | $25.35 | -0.12% | 7,942 |
| Jan 20, 2026 | $25.32 | $25.38 | $25.32 | $25.38 | +0.36% | 4,649 |
| Jan 16, 2026 | $25.38 | $25.40 | $25.29 | $25.29 | -0.24% | 3,568 |
| Jan 15, 2026 | $25.50 | $25.50 | $25.32 | $25.35 | +0.38% | 7,073 |
| Jan 14, 2026 | $25.25 | $25.36 | $25.20 | $25.26 | +0.14% | 5,522 |
| Jan 13, 2026 | $25.39 | $25.39 | $25.22 | $25.22 | -0.55% | 4,180 |
| Jan 12, 2026 | $25.25 | $25.36 | $25.22 | $25.36 | +0.40% | 5,527 |
| Jan 9, 2026 | $25.34 | $25.34 | $25.26 | $25.26 | -0.09% | 3,385 |
| Jan 8, 2026 | $25.25 | $25.29 | $25.23 | $25.28 | +0.22% | 17,188 |
| Jan 7, 2026 | $25.26 | $25.26 | $25.22 | $25.23 | -0.00% | 5,523 |
| Jan 6, 2026 | $25.27 | $25.27 | $25.23 | $25.23 | -0.16% | 1,800 |
| Jan 5, 2026 | $25.27 | $25.27 | $25.22 | $25.27 | +0.08% | 4,498 |
| Jan 2, 2026 | $25.26 | $25.26 | $25.17 | $25.25 | -0.08% | 4,230 |
| Dec 31, 2025 | $25.24 | $25.27 | $25.16 | $25.27 | +0.16% | 11,429 |
| Dec 30, 2025 | $25.16 | $25.23 | $25.16 | $25.23 | +0.36% | 1,540 |
| Dec 29, 2025 | $25.15 | $25.19 | $25.14 | $25.14 | -0.04% | 3,864 |
| Dec 26, 2025 | $25.23 | $25.23 | $25.13 | $25.15 | -0.16% | 4,189 |
| Dec 24, 2025 | $25.20 | $25.23 | $25.19 | $25.19 | -0.04% | 1,471 |
| Dec 23, 2025 | $25.25 | $25.25 | $25.10 | $25.20 | +0.04% | 2,671 |
| Dec 22, 2025 | $25.12 | $25.20 | $25.05 | $25.19 | +0.36% | 10,590 |
| Dec 19, 2025 | $25.14 | $25.15 | $25.04 | $25.10 | +0.24% | 2,347 |
| Dec 18, 2025 | $25.05 | $25.07 | $25.00 | $25.04 | -0.04% | 4,071 |
| Dec 17, 2025 | $25.08 | $25.08 | $25.04 | $25.05 | -0.04% | 1,293 |
| Dec 16, 2025 | $25.03 | $25.06 | $25.00 | $25.06 | +0.24% | 4,002 |
| Dec 15, 2025 | $24.93 | $25.04 | $24.82 | $25.00 | -1.15% | 19,403 |
| Dec 12, 2025 | $25.29 | $25.32 | $25.23 | $25.29 | +0.04% | 15,986 |
| Dec 11, 2025 | $25.33 | $25.37 | $25.28 | $25.28 | -0.08% | 7,537 |
| Dec 10, 2025 | $25.30 | $25.37 | $25.28 | $25.30 | +0.12% | 5,407 |
| Dec 9, 2025 | $25.32 | $25.44 | $25.26 | $25.27 | -0.18% | 4,872 |
| Dec 8, 2025 | $25.43 | $25.43 | $25.25 | $25.32 | +0.05% | 2,757 |
| Dec 5, 2025 | $25.31 | $25.39 | $25.31 | $25.31 | -0.02% | 3,049 |
| Dec 4, 2025 | $25.32 | $25.32 | $25.22 | $25.31 | +0.20% | 1,817 |
| Dec 3, 2025 | $25.30 | $25.43 | $25.26 | $25.26 | 0.00% | 2,436 |
| Dec 2, 2025 | $25.30 | $25.35 | $25.21 | $25.26 | +0.24% | 9,114 |
| Dec 1, 2025 | $25.19 | $25.28 | $25.19 | $25.20 | +0.24% | 10,100 |
| Nov 28, 2025 | $25.14 | $25.14 | $25.14 | $25.14 | -0.20% | 2,041 |
| Nov 26, 2025 | $25.15 | $25.19 | $25.14 | $25.19 | +0.28% | 3,153 |
| Nov 25, 2025 | $25.29 | $25.34 | $25.10 | $25.12 | -0.44% | 32,776 |
| Nov 24, 2025 | $25.25 | $25.30 | $25.23 | $25.23 | -0.08% | 8,741 |
| Nov 21, 2025 | $25.29 | $25.30 | $25.25 | $25.25 | -0.08% | 27,185 |
| Nov 20, 2025 | $25.25 | $25.31 | $25.25 | $25.27 | +0.40% | 10,282 |
| Nov 19, 2025 | $25.21 | $25.21 | $25.17 | $25.17 | -0.47% | 2,118 |
| Nov 18, 2025 | $25.29 | $25.29 | $25.25 | $25.29 | +0.27% | 883 |
| Nov 17, 2025 | $25.24 | $25.29 | $25.20 | $25.22 | 0.00% | 22,649 |
| Nov 14, 2025 | $25.22 | $25.24 | $25.19 | $25.22 | -0.00% | 22,693 |
| Nov 13, 2025 | $25.26 | $25.26 | $25.20 | $25.22 | -0.28% | 37,262 |
| Nov 12, 2025 | $25.22 | $25.29 | $25.20 | $25.29 | +0.35% | 5,545 |
| Nov 11, 2025 | $25.21 | $25.29 | $25.20 | $25.20 | +0.00% | 3,593 |
| Nov 10, 2025 | $25.13 | $25.20 | $25.09 | $25.20 | +0.28% | 2,546 |
| Nov 7, 2025 | $25.13 | $25.13 | $25.07 | $25.13 | +0.24% | 1,564 |
| Nov 6, 2025 | $25.08 | $25.08 | $25.06 | $25.07 | 0.00% | 1,416 |
| Nov 5, 2025 | $25.22 | $25.29 | $25.01 | $25.07 | -0.32% | 63,134 |
| Nov 4, 2025 | $25.04 | $25.24 | $25.04 | $25.15 | +0.16% | 2,816 |
| Nov 3, 2025 | $25.15 | $25.25 | $25.08 | $25.11 | +0.12% | 4,383 |
| Oct 31, 2025 | $25.06 | $25.20 | $25.04 | $25.08 | +0.48% | 3,777 |
| Oct 30, 2025 | $25.10 | $25.22 | $24.96 | $24.96 | -0.16% | 19,530 |
| Oct 29, 2025 | $25.12 | $25.30 | $24.99 | $25.00 | -0.79% | 15,248 |
| Oct 28, 2025 | $25.08 | $25.20 | $25.08 | $25.20 | 0.00% | 1,731 |
| Oct 27, 2025 | $25.23 | $25.25 | $25.19 | $25.20 | -0.40% | 2,992 |
| Oct 24, 2025 | $25.10 | $25.33 | $25.01 | $25.30 | +0.84% | 4,641 |
| Oct 23, 2025 | $25.20 | $25.20 | $24.96 | $25.09 | -0.60% | 8,018 |
| Oct 22, 2025 | $25.25 | $25.25 | $25.24 | $25.24 | +0.15% | 669 |
| Oct 21, 2025 | $25.17 | $25.22 | $25.17 | $25.21 | +0.02% | 9,286 |
| Oct 20, 2025 | $25.25 | $25.29 | $25.20 | $25.20 | – | 3,162 |