Oxford Lane Capital Corp. (OXLCM) stock
OXLCMNasdaqFiscal year ends March 31Also trades as OXLC, OXLCG, OXLCI, OXLCL, OXLCN, OXLCO, OXLCZ
$24.73+0.01 (+0.04%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Oxford Lane Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.73
+0.04% on the day
52-week range
$24.35 – $25.48
-2.9% from the high
Change over 52 weeks
-1.0%
From $24.98 on Oct 30, 2025
Average volume
16,405
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.45 | $24.75 | $24.45 | $24.73 | +0.57% | 211,493 |
| Oct 19, 2026 | $24.95 | $24.95 | $24.35 | $24.59 | -1.09% | 506,324 |
| Oct 12, 2026 | $25.00 | $25.04 | $24.86 | $24.86 | -0.36% | 23,671 |
| Oct 5, 2026 | $24.98 | $25.05 | $24.86 | $24.95 | -0.23% | 38,362 |
| Sep 28, 2026 | $25.08 | $25.10 | $24.98 | $25.01 | -0.36% | 32,023 |
| Sep 21, 2026 | $25.08 | $25.13 | $25.03 | $25.10 | +0.71% | 8,729 |
| Sep 14, 2026 | $25.00 | $25.15 | $24.92 | $24.92 | -0.56% | 39,131 |
| Sep 8, 2026 | $25.02 | $25.12 | $24.90 | $25.06 | +0.64% | 26,655 |
| Aug 31, 2026 | $25.10 | $25.15 | $24.90 | $24.90 | -1.00% | 58,820 |
| Aug 24, 2026 | $25.13 | $25.24 | $25.04 | $25.15 | -0.15% | 29,807 |
| Aug 17, 2026 | $25.19 | $25.30 | $24.95 | $25.19 | +0.06% | 37,863 |
| Aug 10, 2026 | $25.15 | $25.30 | $25.01 | $25.18 | +0.10% | 40,864 |
| Aug 3, 2026 | $24.80 | $25.15 | $24.80 | $25.15 | +1.58% | 45,466 |
| Jul 27, 2026 | $24.97 | $25.17 | $24.76 | $24.76 | -0.48% | 72,419 |
| Jul 20, 2026 | $24.87 | $25.00 | $24.75 | $24.88 | -0.08% | 56,531 |
| Jul 13, 2026 | $25.14 | $25.19 | $24.90 | $24.90 | -0.94% | 65,448 |
| Jul 6, 2026 | $24.99 | $25.21 | $24.93 | $25.14 | +0.79% | 43,655 |
| Jun 29, 2026 | $24.84 | $25.14 | $24.71 | $24.94 | +0.93% | 80,798 |
| Jun 22, 2026 | $24.89 | $25.02 | $24.66 | $24.71 | -0.72% | 123,923 |
| Jun 15, 2026 | $25.10 | $25.20 | $24.67 | $24.89 | -0.68% | 112,200 |
| Jun 8, 2026 | $25.40 | $25.44 | $25.00 | $25.06 | -1.34% | 89,644 |
| Jun 1, 2026 | $25.40 | $25.48 | $25.34 | $25.40 | +0.00% | 19,930 |
| May 26, 2026 | $25.20 | $25.40 | $25.20 | $25.40 | +0.49% | 20,559 |
| May 18, 2026 | $25.35 | $25.40 | $25.20 | $25.28 | -0.49% | 16,165 |
| May 11, 2026 | $25.30 | $25.40 | $25.14 | $25.40 | +0.40% | 23,165 |
| May 4, 2026 | $25.18 | $25.34 | $25.18 | $25.30 | +0.60% | 47,260 |
| Apr 27, 2026 | $24.95 | $25.20 | $24.93 | $25.15 | +0.80% | 49,920 |
| Apr 20, 2026 | $24.84 | $24.95 | $24.83 | $24.95 | +0.77% | 90,748 |
| Apr 13, 2026 | $24.87 | $24.90 | $24.65 | $24.76 | -0.44% | 92,300 |
| Apr 6, 2026 | $24.70 | $24.90 | $24.68 | $24.87 | +0.69% | 88,203 |
| Mar 30, 2026 | $24.60 | $24.70 | $24.52 | $24.70 | +0.45% | 83,533 |
| Mar 23, 2026 | $24.50 | $24.70 | $24.40 | $24.59 | +0.20% | 129,665 |
| Mar 16, 2026 | $24.50 | $24.66 | $24.50 | $24.54 | +0.16% | 189,988 |
| Mar 9, 2026 | $24.98 | $24.98 | $24.50 | $24.50 | -1.92% | 1,312,800 |
| Mar 2, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Feb 23, 2026 | $24.98 | $24.99 | $24.98 | $24.98 | 0.00% | 1,925 |
| Feb 17, 2026 | $24.98 | $24.99 | $24.98 | $24.98 | 0.00% | 1,925 |
| Feb 9, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Feb 2, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jan 26, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jan 20, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jan 12, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jan 5, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 29, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 22, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 15, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 8, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 1, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Nov 24, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Nov 17, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Nov 10, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Nov 3, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Oct 27, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Oct 20, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Oct 13, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Oct 6, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 29, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 22, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 15, 2025 | $24.98 | $24.99 | $24.98 | $24.98 | 0.00% | 3,850 |
| Sep 8, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 2, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 25, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 18, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 11, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 4, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 28, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 21, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 14, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 7, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jun 30, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jun 23, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jun 16, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jun 9, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jun 2, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| May 26, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| May 19, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| May 12, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| May 5, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Apr 28, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Apr 21, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Apr 14, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Apr 7, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Mar 31, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Mar 24, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Mar 17, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Mar 10, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Mar 3, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Feb 24, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Feb 18, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Feb 10, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Feb 3, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jan 27, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jan 21, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jan 13, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jan 6, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 30, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 23, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 16, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 9, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Dec 2, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Nov 25, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Nov 18, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Nov 11, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Nov 4, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Oct 28, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Oct 21, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Oct 14, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Oct 7, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 30, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 23, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 16, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 9, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Sep 3, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 26, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 19, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 12, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Aug 5, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 29, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 22, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 15, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 8, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 0 |
| Jul 1, 2024 | $24.98 | $24.99 | $24.98 | $24.98 | 0.00% | 1,925 |
| Jun 24, 2024 | $24.97 | $24.99 | $24.97 | $24.98 | +0.04% | 83,762 |
| Jun 17, 2024 | $24.97 | $24.97 | $24.94 | $24.97 | +0.16% | 44,599 |
| Jun 10, 2024 | $25.05 | $25.07 | $24.93 | $24.93 | -0.52% | 35,573 |
| Jun 3, 2024 | $25.01 | $25.06 | $25.00 | $25.06 | +0.28% | 11,844 |
| May 28, 2024 | $24.98 | $25.00 | $24.95 | $24.99 | +0.08% | 28,354 |
| May 20, 2024 | $24.95 | $24.98 | $24.95 | $24.97 | +0.08% | 17,157 |
| May 13, 2024 | $25.05 | $25.09 | $24.93 | $24.95 | -0.32% | 33,843 |
| May 6, 2024 | $24.98 | $25.06 | $24.98 | $25.03 | +0.16% | 33,378 |
| Apr 29, 2024 | $24.98 | $25.00 | $24.94 | $24.99 | 0.00% | 22,009 |
| Apr 22, 2024 | $24.99 | $25.00 | $24.93 | $24.99 | +0.24% | 15,560 |
| Apr 15, 2024 | $25.00 | $25.05 | $24.90 | $24.93 | -0.56% | 13,804 |
| Apr 8, 2024 | $25.04 | $25.09 | $25.01 | $25.07 | +0.12% | 10,234 |
| Apr 1, 2024 | $25.00 | $25.05 | $24.98 | $25.04 | +0.04% | 13,897 |
| Mar 25, 2024 | $25.00 | $25.06 | $24.96 | $25.03 | +0.28% | 18,644 |
| Mar 18, 2024 | $24.96 | $25.04 | $24.92 | $24.96 | 0.00% | 18,618 |
| Mar 11, 2024 | $25.06 | $25.10 | $24.95 | $24.96 | -0.36% | 19,130 |
| Mar 4, 2024 | $25.09 | $25.10 | $25.01 | $25.05 | 0.00% | 16,173 |
| Feb 26, 2024 | $24.95 | $25.11 | $24.94 | $25.05 | +0.48% | 40,253 |
| Feb 20, 2024 | $24.95 | $25.05 | $24.91 | $24.93 | -0.08% | 22,999 |
| Feb 12, 2024 | $25.00 | $25.09 | $24.87 | $24.95 | -0.08% | 28,318 |
| Feb 5, 2024 | $25.02 | $25.02 | $24.97 | $24.97 | -0.20% | 40,613 |
| Jan 29, 2024 | $25.01 | $25.10 | $25.01 | $25.02 | -0.08% | 29,171 |
| Jan 22, 2024 | $24.87 | $25.04 | $24.86 | $25.04 | +0.32% | 24,977 |
| Jan 16, 2024 | $25.05 | $25.07 | $24.93 | $24.96 | -0.52% | 20,638 |
| Jan 8, 2024 | $25.00 | $25.30 | $25.00 | $25.09 | +0.28% | 39,630 |
| Jan 2, 2024 | $24.90 | $25.03 | $24.90 | $25.02 | +0.48% | 22,928 |
| Dec 26, 2023 | $24.85 | $24.97 | $24.85 | $24.90 | +0.20% | 34,878 |
| Dec 18, 2023 | $24.76 | $24.90 | $24.75 | $24.85 | -0.20% | 16,774 |
| Dec 11, 2023 | $24.94 | $24.95 | $24.77 | $24.90 | +0.04% | 24,399 |
| Dec 4, 2023 | $24.85 | $24.89 | $24.80 | $24.89 | +0.28% | 12,022 |
| Nov 27, 2023 | $24.80 | $24.83 | $24.76 | $24.82 | +0.08% | 35,117 |
| Nov 20, 2023 | $24.80 | $24.82 | $24.75 | $24.80 | 0.00% | 14,977 |
| Nov 13, 2023 | $24.77 | $24.90 | $24.69 | $24.80 | +0.20% | 47,909 |
| Nov 6, 2023 | $24.81 | $24.84 | $24.72 | $24.75 | +0.04% | 50,929 |
| Oct 30, 2023 | $24.75 | $24.82 | $24.67 | $24.74 | 0.00% | 18,939 |
| Oct 23, 2023 | $24.77 | $24.84 | $24.66 | $24.74 | -0.44% | 20,670 |
| Oct 16, 2023 | $24.70 | $24.90 | $24.57 | $24.85 | +0.16% | 19,139 |
| Oct 9, 2023 | $24.92 | $24.92 | $24.72 | $24.81 | -0.44% | 17,257 |
| Oct 2, 2023 | $24.93 | $24.93 | $24.80 | $24.92 | -0.04% | 17,504 |
| Sep 25, 2023 | $24.89 | $24.95 | $24.80 | $24.93 | -0.04% | 19,299 |
| Sep 18, 2023 | $24.95 | $24.95 | $24.83 | $24.94 | +0.12% | 17,911 |
| Sep 11, 2023 | $24.95 | $24.95 | $24.80 | $24.91 | -0.08% | 11,383 |
| Sep 5, 2023 | $24.86 | $24.93 | $24.75 | $24.93 | +0.32% | 22,888 |
| Aug 28, 2023 | $24.85 | $24.86 | $24.69 | $24.85 | +0.28% | 27,312 |
| Aug 21, 2023 | $24.75 | $24.85 | $24.60 | $24.78 | -0.08% | 14,801 |
| Aug 14, 2023 | $24.87 | $24.90 | $24.71 | $24.80 | -0.28% | 21,970 |
| Aug 7, 2023 | $24.86 | $24.90 | $24.78 | $24.87 | -0.04% | 17,051 |
| Jul 31, 2023 | $24.80 | $24.90 | $24.75 | $24.88 | +0.53% | 11,338 |
| Jul 24, 2023 | $24.80 | $24.83 | $24.74 | $24.75 | -0.20% | 8,341 |
| Jul 17, 2023 | $24.62 | $24.85 | $24.62 | $24.80 | +0.61% | 18,806 |
| Jul 10, 2023 | $24.76 | $24.85 | $24.60 | $24.65 | -0.40% | 24,543 |
| Jul 3, 2023 | $24.80 | $24.90 | $24.75 | $24.75 | -0.20% | 12,840 |
| Jun 26, 2023 | $24.80 | $24.94 | $24.70 | $24.80 | 0.00% | 17,522 |
| Jun 20, 2023 | $24.69 | $24.80 | $24.52 | $24.80 | +0.65% | 13,498 |
| Jun 12, 2023 | $24.58 | $24.76 | $24.52 | $24.64 | -0.16% | 10,496 |
| Jun 5, 2023 | $24.75 | $24.76 | $24.27 | $24.68 | -0.32% | 29,178 |
| May 30, 2023 | $24.60 | $24.76 | $24.60 | $24.76 | +0.65% | 11,591 |
| May 22, 2023 | $24.70 | $24.78 | $24.55 | $24.60 | -0.12% | 15,796 |
| May 15, 2023 | $24.80 | $24.80 | $24.56 | $24.63 | -0.69% | 24,252 |
| May 8, 2023 | $24.80 | $24.92 | $24.54 | $24.80 | +0.20% | 19,868 |
| May 1, 2023 | $24.76 | $24.92 | $24.68 | $24.75 | -0.04% | 16,642 |
| Apr 24, 2023 | $24.75 | $24.92 | $24.75 | $24.76 | +0.04% | 27,810 |
| Apr 17, 2023 | $24.84 | $24.98 | $24.61 | $24.75 | -0.36% | 15,077 |
| Apr 10, 2023 | $24.74 | $25.00 | $24.65 | $24.84 | +0.28% | 16,093 |
| Apr 3, 2023 | $24.72 | $24.79 | $24.51 | $24.77 | +0.45% | 9,557 |
| Mar 27, 2023 | $24.49 | $24.75 | $24.48 | $24.66 | +0.90% | 16,298 |
| Mar 20, 2023 | $24.65 | $24.65 | $24.44 | $24.44 | -0.33% | 7,012 |
| Mar 13, 2023 | $24.68 | $24.87 | $24.52 | $24.52 | -0.61% | 14,213 |
| Mar 6, 2023 | $24.88 | $24.94 | $24.67 | $24.67 | -0.72% | 15,099 |
| Feb 27, 2023 | $24.90 | $24.95 | $24.65 | $24.85 | -0.36% | 19,608 |
| Feb 21, 2023 | $24.99 | $24.99 | $24.52 | $24.94 | -0.20% | 17,838 |
| Feb 13, 2023 | $24.82 | $25.00 | $24.80 | $24.99 | +0.28% | 20,874 |
| Feb 6, 2023 | $25.00 | $25.10 | $24.85 | $24.92 | -0.88% | 50,103 |
| Jan 30, 2023 | $24.94 | $25.19 | $24.87 | $25.14 | +0.80% | 37,152 |
| Jan 23, 2023 | $25.00 | $25.03 | $24.92 | $24.94 | 0.00% | 15,739 |
| Jan 17, 2023 | $24.90 | $25.03 | $24.85 | $24.94 | -0.04% | 13,127 |
| Jan 9, 2023 | $25.01 | $25.14 | $24.90 | $24.95 | -0.24% | 21,319 |
| Jan 3, 2023 | $24.80 | $25.09 | $24.78 | $25.01 | +0.44% | 23,275 |
| Dec 27, 2022 | $24.77 | $24.90 | $24.51 | $24.90 | +0.57% | 32,658 |
| Dec 19, 2022 | $24.95 | $24.99 | $24.66 | $24.76 | -0.64% | 19,860 |
| Dec 12, 2022 | $24.90 | $25.10 | $24.71 | $24.92 | +0.28% | 31,504 |
| Dec 5, 2022 | $24.75 | $25.10 | $24.65 | $24.85 | +0.53% | 40,213 |
| Nov 28, 2022 | $24.63 | $24.73 | $24.47 | $24.72 | +0.37% | 18,298 |
| Nov 21, 2022 | $24.50 | $24.64 | $24.50 | $24.63 | +0.53% | 15,228 |
| Nov 14, 2022 | $24.60 | $24.65 | $24.35 | $24.50 | -0.41% | 15,989 |
| Nov 7, 2022 | $24.43 | $24.70 | $24.34 | $24.60 | +0.86% | 28,160 |
| Oct 31, 2022 | $24.31 | $24.48 | $24.10 | $24.39 | +0.37% | 27,725 |
| Oct 24, 2022 | $24.19 | $24.33 | $24.05 | $24.30 | +0.21% | 32,274 |
| Oct 17, 2022 | $24.30 | $24.35 | $24.01 | $24.25 | -0.21% | 55,114 |
| Oct 10, 2022 | $24.49 | $24.60 | $24.18 | $24.30 | -0.74% | 32,635 |
| Oct 3, 2022 | $24.68 | $24.82 | $24.48 | $24.48 | -0.49% | 39,503 |
| Sep 26, 2022 | $24.70 | $24.90 | $24.45 | $24.60 | -0.20% | 41,567 |
| Sep 19, 2022 | $25.21 | $25.25 | $24.45 | $24.65 | -2.22% | 65,659 |
| Sep 12, 2022 | $25.18 | $25.37 | $25.18 | $25.21 | -0.04% | 13,600 |
| Sep 6, 2022 | $25.20 | $25.30 | $25.11 | $25.22 | -0.12% | 14,710 |
| Aug 29, 2022 | $25.21 | $25.25 | $25.08 | $25.25 | +0.32% | 24,258 |
| Aug 22, 2022 | $25.17 | $25.21 | $25.06 | $25.17 | -0.08% | 38,939 |
| Aug 15, 2022 | $25.26 | $25.38 | $25.06 | $25.19 | -0.59% | 39,515 |
| Aug 8, 2022 | $25.30 | $25.40 | $25.23 | $25.34 | -0.12% | 16,353 |
| Aug 1, 2022 | $25.25 | $25.43 | $25.16 | $25.37 | +0.83% | 30,840 |
| Jul 25, 2022 | $25.00 | $25.18 | $24.92 | $25.16 | +0.72% | 60,210 |
| Jul 18, 2022 | $25.04 | $25.04 | $24.96 | $24.98 | -0.12% | 113,863 |
| Jul 11, 2022 | $25.09 | $25.13 | $24.98 | $25.01 | -0.32% | 107,299 |
| Jul 5, 2022 | $25.02 | $25.14 | $25.00 | $25.09 | +0.36% | 20,778 |
| Jun 27, 2022 | $25.03 | $25.08 | $25.00 | $25.00 | -0.12% | 50,928 |
| Jun 21, 2022 | $25.00 | $25.11 | $24.97 | $25.03 | 0.00% | 92,708 |
| Jun 13, 2022 | $25.10 | $25.22 | $24.85 | $25.03 | -0.60% | 116,424 |
| Jun 6, 2022 | $25.29 | $25.38 | $25.03 | $25.18 | -0.47% | 97,302 |
| May 31, 2022 | $25.28 | $25.40 | $25.21 | $25.30 | -0.16% | 13,528 |
| May 23, 2022 | $25.24 | $25.45 | $25.22 | $25.34 | +0.36% | 14,683 |
| May 16, 2022 | $25.20 | $25.31 | $25.12 | $25.25 | 0.00% | 14,366 |
| May 9, 2022 | $25.31 | $25.32 | $25.18 | $25.25 | -0.24% | 20,654 |
| May 2, 2022 | $25.24 | $25.34 | $25.17 | $25.31 | +0.40% | 31,251 |
| Apr 25, 2022 | $25.26 | $25.33 | $25.00 | $25.21 | -0.47% | 34,363 |
| Apr 18, 2022 | $25.22 | $25.34 | $25.19 | $25.33 | +0.48% | 13,336 |
| Apr 11, 2022 | $25.23 | $25.33 | $25.17 | $25.21 | 0.00% | 8,586 |
| Apr 4, 2022 | $25.16 | $25.35 | $25.15 | $25.21 | +0.20% | 16,769 |
| Mar 28, 2022 | $25.20 | $25.25 | $25.11 | $25.16 | -0.16% | 16,996 |
| Mar 21, 2022 | $25.16 | $25.24 | $25.11 | $25.20 | -0.08% | 10,673 |
| Mar 14, 2022 | $25.05 | $25.30 | $24.95 | $25.22 | +0.36% | 25,284 |
| Mar 7, 2022 | $25.25 | $25.34 | $24.92 | $25.13 | -0.48% | 30,001 |
| Feb 28, 2022 | $25.31 | $25.35 | $25.22 | $25.25 | -0.16% | 12,710 |
| Feb 22, 2022 | $25.20 | $25.37 | $25.20 | $25.29 | +0.28% | 17,938 |
| Feb 14, 2022 | $25.17 | $25.38 | $25.15 | $25.22 | -0.20% | 18,064 |
| Feb 7, 2022 | $25.39 | $25.39 | $25.16 | $25.27 | -0.47% | 13,194 |
| Jan 31, 2022 | $25.30 | $25.45 | $25.24 | $25.39 | +0.51% | 14,380 |
| Jan 24, 2022 | $25.26 | $25.45 | $25.11 | $25.26 | -0.04% | 23,522 |
| Jan 18, 2022 | $25.30 | $25.45 | $25.24 | $25.27 | -0.24% | 7,752 |
| Jan 10, 2022 | $25.40 | $25.40 | $25.21 | $25.33 | +0.12% | 11,519 |
| Jan 3, 2022 | $25.34 | $25.40 | $25.26 | $25.30 | -0.16% | 11,806 |
| Dec 27, 2021 | $25.26 | $25.34 | $25.25 | $25.34 | +0.36% | 13,901 |
| Dec 20, 2021 | $25.24 | $25.33 | $25.21 | $25.25 | +0.36% | 5,614 |
| Dec 13, 2021 | $25.35 | $25.35 | $25.15 | $25.16 | -0.75% | 9,534 |
| Dec 6, 2021 | $25.20 | $25.37 | $25.20 | $25.35 | +0.48% | 19,041 |
| Nov 29, 2021 | $25.23 | $25.35 | $25.20 | $25.23 | +0.08% | 12,910 |
| Nov 22, 2021 | $25.38 | $25.38 | $25.20 | $25.21 | -0.32% | 5,978 |
| Nov 15, 2021 | $25.23 | $25.35 | $25.20 | $25.29 | -0.24% | 10,677 |
| Nov 8, 2021 | $25.20 | $25.38 | $25.20 | $25.35 | +0.20% | 8,839 |
| Nov 1, 2021 | $25.27 | $25.40 | $25.26 | $25.30 | -0.39% | 11,232 |
| Oct 25, 2021 | $25.36 | $25.42 | $25.30 | $25.40 | +0.40% | 4,903 |
| Oct 18, 2021 | $25.25 | $25.43 | $25.25 | $25.30 | +0.24% | 6,797 |
| Oct 11, 2021 | $25.25 | $25.46 | $25.08 | $25.24 | -0.04% | 15,324 |
| Oct 4, 2021 | $25.30 | $25.37 | $25.21 | $25.25 | -0.20% | 11,305 |
| Sep 27, 2021 | $25.34 | $25.35 | $25.17 | $25.30 | 0.00% | 10,080 |
| Sep 20, 2021 | $25.34 | $25.37 | $25.25 | $25.30 | 0.00% | 4,182 |
| Sep 13, 2021 | $25.41 | $25.42 | $25.17 | $25.30 | 0.00% | 8,854 |
| Sep 7, 2021 | $25.31 | $25.53 | $25.30 | $25.30 | -0.04% | 16,353 |
| Aug 30, 2021 | $25.31 | $25.31 | $25.26 | $25.31 | +0.08% | 19,410 |
| Aug 23, 2021 | $25.26 | $25.31 | $25.25 | $25.29 | +0.12% | 10,442 |
| Aug 16, 2021 | $25.15 | $25.35 | $25.14 | $25.26 | -0.16% | 42,912 |
| Aug 9, 2021 | $25.28 | $25.33 | $25.27 | $25.30 | +0.04% | 24,351 |
| Aug 2, 2021 | $25.25 | $25.29 | $25.22 | $25.29 | +0.16% | 14,816 |
| Jul 26, 2021 | $25.19 | $25.25 | $25.15 | $25.25 | +0.28% | 18,846 |
| Jul 19, 2021 | $25.15 | $25.20 | $25.06 | $25.18 | +0.28% | 27,978 |
| Jul 12, 2021 | $25.27 | $25.28 | $25.10 | $25.11 | -0.55% | 32,036 |
| Jul 6, 2021 | $25.25 | $25.32 | $25.19 | $25.25 | 0.00% | 10,300 |
| Jun 28, 2021 | $25.19 | $25.25 | $25.10 | $25.25 | +0.52% | 24,405 |
| Jun 21, 2021 | $25.14 | $25.33 | $25.03 | $25.12 | +0.12% | 34,144 |
| Jun 14, 2021 | $25.36 | $25.55 | $24.98 | $25.09 | -0.67% | 47,368 |
| Jun 7, 2021 | $25.30 | $25.39 | $25.22 | $25.26 | +0.20% | 11,931 |
| Jun 1, 2021 | $25.30 | $25.36 | $25.21 | $25.21 | -0.55% | 7,539 |
| May 24, 2021 | $25.26 | $25.35 | $25.12 | $25.35 | +0.20% | 15,303 |
| May 17, 2021 | $25.28 | $25.38 | $25.26 | $25.30 | +0.40% | 8,528 |
| May 10, 2021 | $25.42 | $25.42 | $25.11 | $25.20 | -0.87% | 18,007 |
| May 3, 2021 | $25.55 | $25.55 | $25.33 | $25.42 | -0.16% | 14,620 |
| Apr 26, 2021 | $25.30 | $25.49 | $25.30 | $25.46 | +0.67% | 11,593 |
| Apr 19, 2021 | $25.38 | $25.49 | $25.28 | $25.29 | 0.00% | 13,990 |
| Apr 12, 2021 | $25.32 | $25.40 | $25.23 | $25.29 | -0.04% | 28,742 |
| Apr 5, 2021 | $25.19 | $25.37 | $25.19 | $25.30 | +0.16% | 40,651 |
| Mar 29, 2021 | $25.15 | $25.31 | $25.15 | $25.26 | +0.44% | 16,799 |
| Mar 22, 2021 | $25.10 | $25.20 | $25.06 | $25.15 | +0.20% | 38,973 |
| Mar 15, 2021 | $25.12 | $25.19 | $25.00 | $25.10 | 0.00% | 52,897 |
| Mar 8, 2021 | $25.02 | $25.19 | $25.00 | $25.10 | +0.32% | 48,552 |
| Mar 1, 2021 | $24.98 | $25.11 | $24.88 | $25.02 | +0.08% | 28,875 |
| Feb 22, 2021 | $25.28 | $25.28 | $24.95 | $25.00 | -0.99% | 17,835 |
| Feb 16, 2021 | $25.04 | $25.60 | $25.04 | $25.25 | +1.12% | 10,928 |
| Feb 8, 2021 | $25.05 | $25.13 | $24.88 | $24.97 | -0.48% | 32,815 |
| Feb 1, 2021 | $24.54 | $25.10 | $24.54 | $25.09 | +2.41% | 26,353 |
| Jan 25, 2021 | $24.65 | $24.70 | $24.30 | $24.50 | -0.41% | 12,189 |
| Jan 19, 2021 | $24.40 | $24.60 | $24.22 | $24.60 | +1.40% | 16,864 |
| Jan 11, 2021 | $24.31 | $24.50 | $24.25 | $24.26 | -0.53% | 22,864 |
| Jan 4, 2021 | $24.21 | $24.39 | $24.10 | $24.39 | +1.12% | 23,001 |
| Dec 28, 2020 | $24.07 | $24.15 | $23.87 | $24.12 | +0.04% | 36,801 |
| Dec 21, 2020 | $24.14 | $24.18 | $24.00 | $24.11 | -0.29% | 29,603 |
| Dec 14, 2020 | $24.35 | $24.40 | $24.07 | $24.18 | +0.37% | 96,892 |
| Dec 7, 2020 | $24.16 | $24.35 | $24.09 | $24.09 | -0.25% | 75,687 |
| Nov 30, 2020 | $24.24 | $24.27 | $24.02 | $24.15 | -0.17% | 173,320 |
| Nov 23, 2020 | $24.21 | $24.45 | $24.10 | $24.19 | -0.33% | 42,356 |
| Nov 16, 2020 | $24.04 | $24.28 | $24.04 | $24.27 | +1.00% | 45,813 |
| Nov 9, 2020 | $24.15 | $24.25 | $24.00 | $24.03 | +0.08% | 23,023 |
| Nov 2, 2020 | $23.91 | $24.18 | $23.85 | $24.01 | -0.58% | 10,383 |
| Oct 26, 2020 | $23.91 | $24.17 | $23.88 | $24.15 | +0.58% | 9,175 |
| Oct 19, 2020 | $24.20 | $24.20 | $23.90 | $24.01 | -0.46% | 9,211 |
| Oct 12, 2020 | $24.05 | $24.20 | $24.05 | $24.12 | +0.29% | 7,063 |
| Oct 5, 2020 | $24.17 | $24.20 | $23.96 | $24.05 | +0.42% | 113,485 |
| Sep 28, 2020 | $24.14 | $24.20 | $23.85 | $23.95 | -0.62% | 29,250 |
| Sep 21, 2020 | $24.20 | $24.20 | $23.83 | $24.10 | -0.41% | 9,562 |
| Sep 14, 2020 | $24.15 | $24.20 | $24.00 | $24.20 | +0.41% | 28,383 |
| Sep 8, 2020 | $23.67 | $24.10 | $23.67 | $24.10 | +1.82% | 7,607 |
| Aug 31, 2020 | $23.75 | $23.94 | $23.50 | $23.67 | +0.51% | 21,294 |
| Aug 24, 2020 | $23.75 | $23.85 | $23.55 | $23.55 | -0.84% | 24,608 |
| Aug 17, 2020 | $23.75 | $23.75 | $23.35 | $23.75 | +0.72% | 10,921 |
| Aug 10, 2020 | $23.30 | $23.75 | $23.20 | $23.58 | +1.20% | 13,566 |
| Aug 3, 2020 | $23.20 | $23.40 | $23.04 | $23.30 | +0.43% | 6,655 |
| Jul 27, 2020 | $23.00 | $23.32 | $23.00 | $23.20 | +0.39% | 7,758 |
| Jul 20, 2020 | $23.12 | $23.19 | $22.80 | $23.11 | +0.92% | 10,499 |
| Jul 13, 2020 | $22.80 | $23.19 | $22.79 | $22.90 | -0.43% | 34,163 |
| Jul 6, 2020 | $23.20 | $23.20 | $22.69 | $23.00 | -0.82% | 26,272 |
| Jun 29, 2020 | $23.37 | $23.52 | $22.96 | $23.19 | +1.27% | 28,685 |
| Jun 22, 2020 | $23.20 | $23.42 | $22.84 | $22.90 | -1.29% | 10,953 |
| Jun 15, 2020 | $23.14 | $23.48 | $22.87 | $23.20 | -0.22% | 14,210 |
| Jun 8, 2020 | $23.50 | $23.73 | $22.92 | $23.25 | -0.77% | 19,119 |
| Jun 1, 2020 | $23.30 | $23.67 | $23.20 | $23.43 | +0.26% | 54,029 |
| May 26, 2020 | $23.18 | $23.50 | $22.94 | $23.37 | +3.18% | 53,134 |
| May 18, 2020 | $20.40 | $22.65 | $20.40 | $22.65 | +7.86% | 17,527 |
| May 11, 2020 | $20.03 | $21.63 | $19.75 | $21.00 | +3.70% | 46,746 |
| May 4, 2020 | $19.97 | $20.35 | $19.50 | $20.25 | +0.50% | 29,793 |
| Apr 27, 2020 | $20.25 | $20.60 | $19.75 | $20.15 | -0.89% | 38,747 |
| Apr 20, 2020 | $19.00 | $20.48 | $17.65 | $20.33 | +4.79% | 38,810 |
| Apr 13, 2020 | $19.00 | $20.10 | $18.54 | $19.40 | -0.46% | 32,053 |
| Apr 6, 2020 | $17.27 | $20.20 | $17.27 | $19.49 | +11.12% | 39,355 |
| Mar 30, 2020 | $18.49 | $19.40 | $16.75 | $17.54 | -5.14% | 25,130 |
| Mar 23, 2020 | $18.71 | $20.69 | $16.73 | $18.49 | -0.05% | 62,086 |
| Mar 16, 2020 | $22.36 | $22.46 | $11.47 | $18.50 | -18.68% | 145,849 |
| Mar 9, 2020 | $24.90 | $25.20 | $22.01 | $22.75 | -9.36% | 53,362 |
| Mar 2, 2020 | $25.20 | $25.45 | $24.81 | $25.10 | 0.00% | 59,698 |
| Feb 24, 2020 | $25.50 | $25.55 | $25.00 | $25.10 | -1.76% | 26,809 |
| Feb 18, 2020 | $25.56 | $25.60 | $25.50 | $25.55 | -0.39% | 6,239 |
| Feb 10, 2020 | $25.81 | $25.81 | $25.50 | $25.65 | 0.00% | 19,233 |
| Feb 3, 2020 | $25.78 | $25.83 | $25.52 | $25.65 | -0.27% | 11,991 |
| Jan 27, 2020 | $25.71 | $25.78 | $25.50 | $25.72 | +0.04% | 6,335 |
| Jan 21, 2020 | $25.60 | $25.79 | $25.51 | $25.71 | +0.23% | 7,892 |
| Jan 13, 2020 | $25.75 | $25.84 | $25.52 | $25.65 | -0.12% | 8,013 |
| Jan 6, 2020 | $25.80 | $25.87 | $25.68 | $25.68 | -0.43% | 14,027 |
| Dec 30, 2019 | $25.61 | $25.79 | $25.50 | $25.79 | +0.94% | 18,115 |
| Dec 23, 2019 | $25.46 | $25.56 | $25.42 | $25.55 | -0.04% | 2,834 |
| Dec 16, 2019 | $25.55 | $25.75 | $25.40 | $25.56 | -0.16% | 22,510 |
| Dec 9, 2019 | $25.63 | $25.75 | $25.48 | $25.60 | -0.12% | 16,319 |
| Dec 2, 2019 | $25.51 | $25.63 | $25.45 | $25.63 | +0.51% | 7,097 |
| Nov 25, 2019 | $25.59 | $25.70 | $25.44 | $25.50 | -0.39% | 4,892 |
| Nov 18, 2019 | $25.65 | $25.70 | $25.45 | $25.60 | -0.19% | 12,341 |
| Nov 11, 2019 | $25.63 | $25.65 | $25.50 | $25.65 | +0.08% | 2,302 |
| Nov 4, 2019 | $25.56 | $25.69 | $25.42 | $25.63 | -0.27% | 21,737 |
| Oct 28, 2019 | $25.60 | $25.79 | $25.60 | $25.70 | +0.08% | 2,301 |
| Oct 21, 2019 | $25.71 | $25.86 | $25.49 | $25.68 | -0.12% | 6,902 |
| Oct 14, 2019 | $25.72 | $25.94 | $25.46 | $25.71 | -0.04% | 7,588 |
| Oct 7, 2019 | $25.68 | $25.72 | $25.45 | $25.72 | +0.16% | 6,483 |
| Sep 30, 2019 | $25.50 | $25.68 | $25.35 | $25.68 | +0.75% | 16,760 |
| Sep 23, 2019 | $25.55 | $25.55 | $25.41 | $25.49 | -0.43% | 18,829 |
| Sep 16, 2019 | $25.52 | $25.77 | $25.50 | $25.60 | +0.08% | 11,490 |
| Sep 9, 2019 | $25.92 | $25.92 | $25.53 | $25.58 | -1.31% | 4,483 |
| Sep 3, 2019 | $25.46 | $25.92 | $25.45 | $25.92 | +1.13% | 5,253 |
| Aug 26, 2019 | $25.50 | $25.63 | $25.41 | $25.63 | +0.51% | 6,331 |
| Aug 19, 2019 | $25.40 | $25.54 | $25.38 | $25.50 | +0.08% | 11,494 |
| Aug 12, 2019 | $25.55 | $25.61 | $25.39 | $25.48 | +0.39% | 9,773 |
| Aug 5, 2019 | $25.45 | $25.59 | $25.38 | $25.38 | -0.70% | 7,195 |
| Jul 29, 2019 | $25.47 | $25.59 | $25.30 | $25.56 | +0.24% | 13,634 |
| Jul 22, 2019 | $25.51 | $25.59 | $25.31 | $25.50 | 0.00% | 9,069 |
| Jul 15, 2019 | $25.35 | $25.63 | $25.34 | $25.50 | -0.31% | 18,518 |
| Jul 8, 2019 | $25.30 | $25.58 | $25.29 | $25.58 | +0.75% | 14,014 |
| Jul 1, 2019 | $25.52 | $25.52 | $25.27 | $25.39 | +0.36% | 7,548 |
| Jun 24, 2019 | $25.25 | $25.38 | $25.20 | $25.30 | +0.16% | 13,171 |
| Jun 17, 2019 | $25.35 | $25.43 | $25.20 | $25.26 | -0.67% | 15,108 |
| Jun 10, 2019 | $25.32 | $25.44 | $25.31 | $25.43 | +0.51% | 27,286 |
| Jun 3, 2019 | $25.50 | $25.50 | $25.20 | $25.30 | -0.71% | 33,150 |
| May 28, 2019 | $25.60 | $25.83 | $25.35 | $25.48 | -0.47% | 6,381 |
| May 20, 2019 | $25.55 | $26.00 | $25.40 | $25.60 | +0.20% | 16,467 |
| May 13, 2019 | $25.67 | $25.67 | $25.36 | $25.55 | -0.04% | 2,239 |
| May 6, 2019 | $25.44 | $25.65 | $25.31 | $25.56 | +0.12% | 5,657 |
| Apr 29, 2019 | $25.50 | $25.69 | $25.22 | $25.53 | +0.12% | 12,661 |
| Apr 22, 2019 | $25.49 | $25.68 | $25.26 | $25.50 | -0.43% | 10,065 |
| Apr 15, 2019 | $25.51 | $25.65 | $25.31 | $25.61 | -0.35% | 4,283 |
| Apr 8, 2019 | $25.66 | $25.75 | $25.31 | $25.70 | +1.06% | 7,238 |
| Apr 1, 2019 | $25.40 | $25.58 | $25.30 | $25.43 | -0.27% | 6,657 |
| Mar 25, 2019 | $25.60 | $25.79 | $25.11 | $25.50 | +0.87% | 2,993 |
| Mar 18, 2019 | $25.39 | $25.60 | $25.28 | $25.28 | -0.43% | 4,022 |
| Mar 11, 2019 | $25.37 | $25.39 | $25.20 | $25.39 | +0.83% | 5,390 |
| Mar 4, 2019 | $25.21 | $25.39 | $23.39 | $25.18 | -0.12% | 8,937 |
| Feb 25, 2019 | $25.36 | $25.38 | $25.11 | $25.21 | -0.63% | 13,348 |
| Feb 19, 2019 | $25.30 | $25.37 | $25.17 | $25.37 | +0.87% | 5,444 |
| Feb 11, 2019 | $25.30 | $25.35 | $25.15 | $25.15 | -0.59% | 17,303 |
| Feb 4, 2019 | $25.27 | $25.30 | $25.22 | $25.30 | +0.32% | 9,738 |
| Jan 28, 2019 | $25.10 | $25.50 | $25.10 | $25.22 | +0.20% | 5,789 |
| Jan 22, 2019 | $25.25 | $25.25 | $25.04 | $25.17 | -0.36% | 6,877 |
| Jan 14, 2019 | $25.05 | $25.29 | $25.05 | $25.26 | +0.40% | 6,696 |
| Jan 7, 2019 | $25.26 | $25.26 | $25.10 | $25.16 | -0.59% | 9,195 |
| Dec 31, 2018 | $25.20 | $25.32 | $24.35 | $25.31 | +0.84% | 10,562 |
| Dec 24, 2018 | $24.52 | $25.15 | $24.22 | $25.10 | +2.45% | 31,659 |
| Dec 17, 2018 | $25.24 | $25.24 | $24.02 | $24.50 | -2.97% | 58,630 |
| Dec 10, 2018 | $25.15 | $25.60 | $25.15 | $25.25 | +0.44% | 8,455 |
| Dec 3, 2018 | $25.10 | $25.37 | $25.10 | $25.14 | -0.83% | 13,824 |
| Nov 26, 2018 | $25.35 | $25.41 | $25.06 | $25.35 | 0.00% | 21,886 |
| Nov 19, 2018 | $25.28 | $25.40 | $25.25 | $25.35 | +0.24% | 8,785 |
| Nov 12, 2018 | $25.40 | $25.41 | $25.28 | $25.29 | -0.43% | 10,276 |
| Nov 5, 2018 | $25.66 | $25.66 | $25.29 | $25.40 | -0.82% | 17,954 |
| Oct 29, 2018 | $25.85 | $25.85 | $25.30 | $25.61 | +0.43% | 27,569 |
| Oct 22, 2018 | $25.40 | $25.75 | $25.39 | $25.50 | -0.23% | 15,689 |
| Oct 15, 2018 | $25.46 | $25.61 | $25.35 | $25.56 | +0.83% | 20,645 |
| Oct 8, 2018 | $25.37 | $25.60 | $25.33 | $25.35 | -0.08% | 5,217 |
| Oct 1, 2018 | $25.80 | $25.93 | $25.30 | $25.37 | -1.48% | 5,666 |
| Sep 24, 2018 | $25.65 | $25.79 | $25.46 | $25.75 | +0.74% | 2,530 |
| Sep 17, 2018 | $25.84 | $25.84 | $25.55 | $25.56 | -1.31% | 2,283 |
| Sep 10, 2018 | $25.60 | $25.90 | $25.55 | $25.90 | +1.37% | 5,117 |
| Sep 4, 2018 | $25.56 | $25.70 | $25.55 | $25.55 | -0.51% | 7,568 |
| Aug 27, 2018 | $25.48 | $25.70 | $25.36 | $25.68 | +0.78% | 10,136 |
| Aug 20, 2018 | $25.58 | $25.61 | $25.35 | $25.48 | -0.27% | 4,360 |
| Aug 13, 2018 | $25.47 | $25.67 | $25.47 | $25.55 | +0.31% | 15,540 |
| Aug 6, 2018 | $25.36 | $25.47 | $25.36 | $25.47 | +0.43% | 7,963 |
| Jul 30, 2018 | $25.68 | $25.68 | $25.25 | $25.36 | -0.16% | 11,620 |
| Jul 23, 2018 | $25.35 | $25.55 | $25.25 | $25.40 | 0.00% | 13,264 |
| Jul 16, 2018 | $25.49 | $25.64 | $25.37 | $25.40 | +0.12% | 7,925 |
| Jul 9, 2018 | $25.55 | $25.64 | $25.37 | $25.37 | -0.55% | 6,938 |
| Jul 2, 2018 | $25.22 | $25.63 | $25.18 | $25.51 | -0.51% | 13,182 |
| Jun 25, 2018 | $25.42 | $25.64 | $25.25 | $25.64 | +0.87% | 12,393 |
| Jun 18, 2018 | $25.75 | $25.84 | $25.40 | $25.42 | -0.90% | 6,637 |
| Jun 11, 2018 | $25.50 | $25.66 | $25.32 | $25.65 | +0.75% | 8,209 |
| Jun 4, 2018 | $25.53 | $25.57 | $25.40 | $25.46 | -0.08% | 4,778 |
| May 29, 2018 | $25.50 | $25.79 | $25.45 | $25.48 | -0.59% | 6,863 |
| May 21, 2018 | $25.46 | $25.80 | $25.45 | $25.63 | -0.08% | 8,809 |
| May 14, 2018 | $25.51 | $25.74 | $25.51 | $25.65 | 0.00% | 6,069 |
| May 7, 2018 | $25.54 | $25.79 | $25.44 | $25.65 | -0.19% | 7,023 |
| Apr 30, 2018 | $25.72 | $25.72 | $25.42 | $25.70 | +0.98% | 4,452 |
| Apr 23, 2018 | $25.45 | $25.59 | $25.38 | $25.45 | 0.00% | 5,975 |
| Apr 16, 2018 | $25.65 | $25.75 | $25.45 | $25.45 | -0.59% | 10,071 |
| Apr 9, 2018 | $25.59 | $25.93 | $25.48 | $25.60 | +0.79% | 5,194 |
| Apr 2, 2018 | $25.50 | $25.75 | $25.35 | $25.40 | -0.39% | 13,086 |
| Mar 26, 2018 | $25.22 | $25.52 | $25.10 | $25.50 | +1.19% | 17,743 |
| Mar 19, 2018 | $25.32 | $25.50 | $25.17 | $25.20 | -0.98% | 32,255 |
| Mar 12, 2018 | $25.70 | $25.70 | $25.45 | $25.45 | -0.97% | 1,108 |
| Mar 5, 2018 | $25.40 | $25.72 | $25.33 | $25.70 | +0.78% | 13,324 |
| Feb 26, 2018 | $25.69 | $25.69 | $25.25 | $25.50 | +0.79% | 15,016 |
| Feb 20, 2018 | $25.49 | $25.75 | $25.30 | $25.30 | -0.20% | 11,886 |
| Feb 12, 2018 | $25.36 | $25.50 | $25.15 | $25.35 | -0.04% | 11,443 |
| Feb 5, 2018 | $25.60 | $25.60 | $25.30 | $25.36 | +0.04% | 16,345 |
| Jan 29, 2018 | $25.35 | $25.60 | $25.20 | $25.35 | +0.24% | 32,458 |
| Jan 22, 2018 | $25.20 | $25.30 | $25.09 | $25.29 | +0.32% | 17,207 |
| Jan 16, 2018 | $25.19 | $25.35 | $25.10 | $25.21 | +0.08% | 19,854 |
| Jan 8, 2018 | $25.30 | $25.38 | $25.14 | $25.19 | -0.16% | 48,129 |
| Jan 2, 2018 | $25.14 | $25.29 | $25.14 | $25.23 | +0.12% | 16,482 |
| Dec 26, 2017 | $25.20 | $25.25 | $25.09 | $25.20 | -0.12% | 16,539 |
| Dec 18, 2017 | $25.24 | $25.25 | $25.09 | $25.23 | -0.04% | 20,657 |
| Dec 11, 2017 | $25.21 | $25.40 | $25.10 | $25.24 | -0.16% | 23,350 |
| Dec 4, 2017 | $25.31 | $25.38 | $25.14 | $25.28 | -0.24% | 48,613 |
| Nov 27, 2017 | $25.34 | $25.45 | $25.23 | $25.34 | 0.00% | 17,074 |
| Nov 20, 2017 | $25.35 | $25.55 | $25.15 | $25.34 | +0.44% | 19,673 |
| Nov 13, 2017 | $25.49 | $25.49 | $25.20 | $25.23 | -0.39% | 20,247 |
| Nov 6, 2017 | $25.43 | $25.46 | $25.27 | $25.33 | -0.39% | 48,765 |
| Oct 30, 2017 | $25.40 | $25.53 | $25.30 | $25.43 | -0.27% | 8,872 |
| Oct 23, 2017 | $25.47 | $25.54 | $25.40 | $25.50 | +0.24% | 5,853 |
| Oct 16, 2017 | $25.33 | $25.53 | $25.30 | $25.44 | -0.12% | 21,132 |
| Oct 9, 2017 | $25.53 | $25.59 | $25.45 | $25.47 | -0.24% | 10,306 |
| Oct 2, 2017 | $25.40 | $25.57 | $25.39 | $25.53 | +0.55% | 16,632 |
| Sep 25, 2017 | $25.39 | $25.40 | $25.30 | $25.39 | +0.04% | 16,951 |
| Sep 18, 2017 | $25.30 | $25.40 | $25.25 | $25.38 | +0.55% | 33,586 |
| Sep 11, 2017 | $25.30 | $25.40 | $25.20 | $25.24 | -0.04% | 25,850 |
| Sep 5, 2017 | $25.25 | $25.40 | $25.18 | $25.25 | 0.00% | 23,396 |
| Aug 28, 2017 | $25.40 | $25.40 | $25.20 | $25.25 | -0.28% | 21,293 |
| Aug 21, 2017 | $25.15 | $25.36 | $25.13 | $25.32 | +0.60% | 29,943 |
| Aug 14, 2017 | $25.21 | $25.36 | $25.05 | $25.17 | +0.04% | 47,067 |
| Aug 7, 2017 | $25.18 | $25.23 | $25.12 | $25.16 | -0.08% | 51,246 |
| Jul 31, 2017 | $25.19 | $25.25 | $25.05 | $25.18 | +0.12% | 39,312 |
| Jul 24, 2017 | $25.09 | $25.17 | $25.00 | $25.15 | +0.32% | 65,214 |
| Jul 17, 2017 | $25.25 | $25.40 | $25.07 | $25.07 | -0.63% | 59,836 |
| Jul 10, 2017 | $25.09 | $25.23 | $25.00 | $25.23 | +0.64% | 64,007 |
| Jul 3, 2017 | $24.95 | $25.19 | $24.93 | $25.07 | +0.64% | 131,548 |
| Jun 26, 2017 | $24.90 | $24.98 | $24.86 | $24.91 | +0.24% | 124,910 |
| Jun 19, 2017 | $24.98 | $25.00 | $24.77 | $24.85 | – | 399,357 |
Seasonality
OXLCM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -0.3% | -2.8% | 1.5% | 1.9% | -0.3% | 0.2% | 0.6% | -0.0% | -0.2% | 0.0% | 0.0% |
| Months up | 6 of 9 | 1 of 9 | 5 of 9 | 5 of 9 | 5 of 9 | 2 of 9 | 4 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 0.0% | 0.0% | -1.7% | 3.2% | 1.9% | -1.1% | -0.1% | 2.0% | 0.2% | -0.3% | ||
| 2025 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2024 | 0.6% | -0.2% | 0.1% | -0.2% | 0.1% | -0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2023 | 0.0% | -0.8% | -0.2% | 0.4% | -0.2% | 0.4% | -0.1% | 0.2% | 0.4% | -0.8% | 0.2% | 0.4% |
| 2022 | -0.2% | -0.3% | 0.1% | -0.2% | 0.1% | -0.8% | 0.5% | 0.2% | -2.5% | -0.9% | 1.1% | 1.0% |
| 2021 | 1.6% | 2.0% | 0.9% | 1.0% | -0.4% | -0.6% | 0.2% | 0.0% | 0.3% | 0.2% | -0.5% | 0.2% |
| 2020 | 0.9% | -2.4% | -26.2% | 8.8% | 16.0% | -0.5% | -0.3% | 2.6% | 0.8% | 0.6% | -0.2% | 0.1% |
| 2019 | 0.8% | -0.4% | 0.8% | 0.7% | -0.8% | -0.7% | 1.0% | 0.3% | -0.5% | 0.8% | -0.8% | 0.0% |
| 2018 | 1.0% | -0.5% | 0.7% | -0.2% | 0.5% | 0.2% | -0.7% | 0.9% | 0.3% | -1.6% | 0.0% | -0.6% |
| 2017 | 1.2% | 0.2% | 0.6% | -0.4% | 0.4% | -0.7% |