Oxford Lane Capital Corp. (OXLCO) stock
OXLCONasdaqFiscal year ends March 31Also trades as OXLC, OXLCG, OXLCI, OXLCL, OXLCM, OXLCN, OXLCZ
$23.76+0.00 (0.00%)
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
$23.76
0.00% on the day
52-week range
$23.07 – $24.98
-4.9% from the high
Change over 52 weeks
+1.7%
From $23.36 on Oct 30, 2025
Average volume
2,826
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.58 | $23.76 | $23.40 | $23.76 | +0.89% | 14,706 |
| Oct 19, 2026 | $23.41 | $23.65 | $23.36 | $23.55 | +0.64% | 4,447 |
| Oct 12, 2026 | $23.60 | $23.68 | $23.22 | $23.40 | -1.35% | 20,299 |
| Oct 5, 2026 | $23.56 | $23.72 | $23.46 | $23.72 | +0.94% | 6,769 |
| Sep 28, 2026 | $23.61 | $23.70 | $23.50 | $23.50 | -0.42% | 34,486 |
| Sep 21, 2026 | $23.60 | $23.75 | $23.57 | $23.60 | +0.17% | 5,590 |
| Sep 14, 2026 | $23.75 | $23.75 | $23.56 | $23.56 | -0.93% | 11,242 |
| Sep 8, 2026 | $23.88 | $23.90 | $23.75 | $23.78 | -0.91% | 39,579 |
| Aug 31, 2026 | $23.92 | $24.05 | $23.91 | $24.00 | +0.33% | 9,062 |
| Aug 24, 2026 | $24.02 | $24.05 | $23.92 | $23.92 | -0.42% | 35,035 |
| Aug 17, 2026 | $23.90 | $24.05 | $23.90 | $24.02 | -0.12% | 9,152 |
| Aug 10, 2026 | $24.00 | $24.07 | $24.00 | $24.05 | -0.05% | 4,817 |
| Aug 3, 2026 | $24.03 | $24.12 | $23.99 | $24.06 | +0.60% | 2,584 |
| Jul 27, 2026 | $24.01 | $24.05 | $23.92 | $23.92 | -0.39% | 4,723 |
| Jul 20, 2026 | $24.01 | $24.16 | $23.84 | $24.01 | -0.99% | 7,456 |
| Jul 13, 2026 | $24.32 | $24.45 | $24.10 | $24.25 | +0.62% | 6,110 |
| Jul 6, 2026 | $23.79 | $24.10 | $23.79 | $24.10 | +1.05% | 14,595 |
| Jun 29, 2026 | $23.85 | $24.04 | $23.66 | $23.85 | +0.46% | 18,139 |
| Jun 22, 2026 | $23.76 | $23.93 | $23.66 | $23.74 | -0.29% | 9,652 |
| Jun 15, 2026 | $24.16 | $24.28 | $23.81 | $23.81 | -1.41% | 5,165 |
| Jun 8, 2026 | $24.25 | $24.25 | $24.01 | $24.15 | +0.08% | 10,168 |
| Jun 1, 2026 | $23.95 | $24.26 | $23.95 | $24.13 | -0.39% | 18,252 |
| May 26, 2026 | $24.45 | $24.45 | $23.92 | $24.23 | +1.28% | 4,869 |
| May 18, 2026 | $24.30 | $24.30 | $23.44 | $23.92 | +0.08% | 36,524 |
| May 11, 2026 | $23.95 | $24.98 | $23.62 | $23.90 | -0.21% | 25,397 |
| May 4, 2026 | $23.65 | $23.95 | $23.61 | $23.95 | +0.72% | 4,122 |
| Apr 27, 2026 | $23.64 | $23.97 | $23.61 | $23.78 | +0.72% | 5,689 |
| Apr 20, 2026 | $23.69 | $23.70 | $23.53 | $23.61 | +0.47% | 5,894 |
| Apr 13, 2026 | $23.60 | $23.80 | $23.35 | $23.50 | -0.51% | 7,893 |
| Apr 6, 2026 | $23.39 | $23.62 | $23.28 | $23.62 | +1.59% | 6,042 |
| Mar 30, 2026 | $23.32 | $23.50 | $23.25 | $23.25 | -0.21% | 11,456 |
| Mar 23, 2026 | $23.42 | $23.52 | $23.18 | $23.30 | +0.91% | 8,098 |
| Mar 16, 2026 | $23.43 | $23.53 | $23.07 | $23.09 | -1.95% | 15,132 |
| Mar 9, 2026 | $23.50 | $23.70 | $23.36 | $23.55 | +0.13% | 16,770 |
| Mar 2, 2026 | $23.40 | $23.66 | $23.20 | $23.52 | +0.38% | 20,947 |
| Feb 23, 2026 | $23.32 | $23.54 | $23.12 | $23.43 | -0.17% | 18,647 |
| Feb 17, 2026 | $23.70 | $23.70 | $23.15 | $23.47 | -0.97% | 10,187 |
| Feb 9, 2026 | $23.75 | $23.79 | $23.55 | $23.70 | -0.09% | 8,375 |
| Feb 2, 2026 | $23.60 | $23.78 | $23.52 | $23.72 | -0.06% | 8,223 |
| Jan 26, 2026 | $23.80 | $23.80 | $23.53 | $23.74 | +0.15% | 6,620 |
| Jan 20, 2026 | $23.50 | $23.73 | $23.50 | $23.70 | -0.00% | 28,314 |
| Jan 12, 2026 | $23.61 | $23.75 | $23.61 | $23.70 | +0.08% | 6,673 |
| Jan 5, 2026 | $23.57 | $23.68 | $23.46 | $23.68 | +0.51% | 10,398 |
| Dec 29, 2025 | $23.52 | $23.76 | $23.36 | $23.56 | +0.25% | 28,899 |
| Dec 22, 2025 | $23.45 | $23.57 | $23.37 | $23.50 | +0.22% | 108,071 |
| Dec 15, 2025 | $23.43 | $23.78 | $23.37 | $23.45 | +0.04% | 27,613 |
| Dec 8, 2025 | $23.35 | $23.52 | $23.31 | $23.44 | -0.26% | 11,696 |
| Dec 1, 2025 | $23.31 | $23.52 | $23.30 | $23.50 | +0.69% | 28,528 |
| Nov 24, 2025 | $23.26 | $23.38 | $23.26 | $23.34 | +0.17% | 6,711 |
| Nov 17, 2025 | $23.43 | $23.43 | $23.30 | $23.30 | -0.19% | 7,083 |
| Nov 10, 2025 | $23.72 | $23.78 | $23.13 | $23.35 | -0.66% | 11,081 |
| Nov 3, 2025 | $23.21 | $24.01 | $23.20 | $23.50 | +0.96% | 12,441 |
| Oct 27, 2025 | $23.20 | $23.37 | $23.17 | $23.28 | +0.32% | 10,748 |
| Oct 20, 2025 | $23.31 | $23.35 | $23.20 | $23.20 | -0.42% | 16,382 |
| Oct 13, 2025 | $23.44 | $23.44 | $23.20 | $23.30 | +0.00% | 9,454 |
| Oct 6, 2025 | $23.38 | $23.42 | $23.26 | $23.30 | -0.06% | 12,707 |
| Sep 29, 2025 | $23.36 | $23.43 | $23.21 | $23.32 | +0.49% | 17,843 |
| Sep 22, 2025 | $23.31 | $23.40 | $23.20 | $23.20 | +0.00% | 38,607 |
| Sep 15, 2025 | $23.37 | $23.37 | $23.11 | $23.20 | -0.50% | 7,966 |
| Sep 8, 2025 | $23.33 | $23.42 | $23.30 | $23.32 | -0.01% | 4,651 |
| Sep 2, 2025 | $23.44 | $23.45 | $23.25 | $23.32 | -0.55% | 5,957 |
| Aug 25, 2025 | $23.28 | $23.45 | $23.22 | $23.45 | +0.97% | 48,685 |
| Aug 18, 2025 | $23.25 | $23.37 | $22.95 | $23.23 | -0.24% | 21,692 |
| Aug 11, 2025 | $23.10 | $23.28 | $23.08 | $23.28 | +0.66% | 22,347 |
| Aug 4, 2025 | $23.05 | $23.41 | $23.05 | $23.13 | +0.55% | 18,798 |
| Jul 28, 2025 | $23.17 | $23.44 | $23.00 | $23.00 | -0.86% | 14,892 |
| Jul 21, 2025 | $23.27 | $23.32 | $23.16 | $23.20 | -1.11% | 6,090 |
| Jul 14, 2025 | $23.40 | $23.46 | $23.22 | $23.46 | +1.03% | 9,746 |
| Jul 7, 2025 | $23.16 | $23.25 | $23.16 | $23.22 | -0.51% | 2,011 |
| Jun 30, 2025 | $23.27 | $23.36 | $23.18 | $23.34 | +0.73% | 14,159 |
| Jun 23, 2025 | $23.00 | $23.26 | $23.00 | $23.17 | +0.01% | 4,976 |
| Jun 16, 2025 | $22.88 | $23.24 | $22.88 | $23.17 | +0.74% | 4,576 |
| Jun 9, 2025 | $23.05 | $23.13 | $22.82 | $23.00 | -0.22% | 20,267 |
| Jun 2, 2025 | $22.86 | $23.06 | $22.80 | $23.05 | +0.88% | 14,391 |
| May 26, 2025 | $22.85 | $23.04 | $22.80 | $22.85 | -0.44% | 7,527 |
| May 19, 2025 | $22.62 | $22.95 | $22.58 | $22.95 | +1.15% | 8,832 |
| May 12, 2025 | $22.73 | $22.75 | $22.59 | $22.69 | -0.17% | 2,509 |
| May 5, 2025 | $22.79 | $22.92 | $22.58 | $22.73 | -0.27% | 2,355 |
| Apr 28, 2025 | $22.76 | $22.79 | $22.36 | $22.79 | +0.40% | 4,594 |
| Apr 21, 2025 | $22.58 | $22.86 | $22.58 | $22.70 | +0.53% | 4,660 |
| Apr 14, 2025 | $22.50 | $22.65 | $22.28 | $22.58 | +0.36% | 5,726 |
| Apr 7, 2025 | $22.69 | $22.69 | $22.38 | $22.50 | -1.79% | 6,883 |
| Mar 31, 2025 | $23.00 | $23.00 | $22.79 | $22.91 | -0.17% | 5,146 |
| Mar 24, 2025 | $22.97 | $23.02 | $22.78 | $22.95 | +0.31% | 7,911 |
| Mar 17, 2025 | $22.90 | $23.09 | $22.77 | $22.88 | -0.17% | 8,141 |
| Mar 10, 2025 | $23.02 | $23.07 | $22.91 | $22.92 | -0.35% | 6,643 |
| Mar 3, 2025 | $23.08 | $23.10 | $23.00 | $23.00 | -0.17% | 5,311 |
| Feb 24, 2025 | $22.99 | $23.10 | $22.95 | $23.04 | +0.17% | 8,877 |
| Feb 18, 2025 | $23.05 | $23.09 | $22.97 | $23.00 | -0.43% | 10,575 |
| Feb 10, 2025 | $23.05 | $23.10 | $22.94 | $23.10 | +0.22% | 2,943 |
| Feb 3, 2025 | $23.00 | $23.10 | $23.00 | $23.05 | +0.22% | 12,178 |
| Jan 27, 2025 | $22.99 | $23.06 | $22.97 | $23.00 | +0.22% | 5,784 |
| Jan 21, 2025 | $22.90 | $22.95 | $22.68 | $22.95 | +0.44% | 20,828 |
| Jan 13, 2025 | $22.82 | $22.97 | $22.80 | $22.85 | +0.17% | 28,502 |
| Jan 6, 2025 | $22.80 | $22.81 | $22.80 | $22.81 | +0.00% | 4,035 |
| Dec 30, 2024 | $22.76 | $22.84 | $22.71 | $22.81 | -0.35% | 23,028 |
| Dec 23, 2024 | $22.68 | $22.89 | $22.68 | $22.89 | +0.62% | 10,270 |
| Dec 16, 2024 | $22.85 | $23.13 | $22.69 | $22.75 | -0.66% | 11,049 |
| Dec 9, 2024 | $22.95 | $23.16 | $22.90 | $22.90 | -0.22% | 18,675 |
| Dec 2, 2024 | $22.98 | $23.22 | $22.90 | $22.95 | -0.13% | 7,510 |
| Nov 25, 2024 | $22.86 | $23.13 | $22.80 | $22.98 | -0.26% | 11,436 |
| Nov 18, 2024 | $23.08 | $23.09 | $22.96 | $23.04 | -0.17% | 5,394 |
| Nov 11, 2024 | $23.07 | $23.14 | $22.98 | $23.08 | +0.43% | 4,448 |
| Nov 4, 2024 | $23.05 | $23.06 | $22.98 | $22.98 | -0.28% | 3,340 |
| Oct 28, 2024 | $23.00 | $23.11 | $22.98 | $23.05 | +0.02% | 6,893 |
| Oct 21, 2024 | $22.86 | $23.04 | $22.85 | $23.04 | +1.01% | 16,409 |
| Oct 14, 2024 | $22.82 | $22.94 | $22.75 | $22.81 | -0.04% | 17,425 |
| Oct 7, 2024 | $22.80 | $22.82 | $22.55 | $22.82 | -0.31% | 17,458 |
| Sep 30, 2024 | $22.91 | $22.94 | $22.78 | $22.89 | +0.16% | 5,037 |
| Sep 23, 2024 | $22.80 | $23.00 | $22.69 | $22.85 | -0.12% | 9,380 |
| Sep 16, 2024 | $22.88 | $23.47 | $22.47 | $22.88 | +0.53% | 5,129 |
| Sep 9, 2024 | $22.62 | $22.78 | $22.62 | $22.76 | +0.16% | 8,154 |
| Sep 3, 2024 | $22.64 | $22.74 | $22.64 | $22.72 | +0.01% | 1,415 |
| Aug 26, 2024 | $22.64 | $22.74 | $22.55 | $22.72 | +0.38% | 6,033 |
| Aug 19, 2024 | $22.62 | $22.71 | $22.50 | $22.64 | -0.20% | 5,673 |
| Aug 12, 2024 | $22.57 | $22.68 | $22.42 | $22.68 | +1.25% | 6,942 |
| Aug 5, 2024 | $22.50 | $22.75 | $22.35 | $22.40 | -0.75% | 7,015 |
| Jul 29, 2024 | $22.49 | $22.58 | $22.49 | $22.57 | +0.12% | 7,166 |
| Jul 22, 2024 | $22.45 | $22.65 | $22.45 | $22.54 | +0.55% | 3,185 |
| Jul 15, 2024 | $22.63 | $22.68 | $22.35 | $22.42 | -0.80% | 9,023 |
| Jul 8, 2024 | $22.42 | $22.60 | $22.36 | $22.60 | +1.16% | 6,091 |
| Jul 1, 2024 | $22.41 | $22.48 | $22.34 | $22.34 | -0.30% | 7,602 |
| Jun 24, 2024 | $22.48 | $22.70 | $22.30 | $22.41 | -0.31% | 15,179 |
| Jun 17, 2024 | $22.35 | $22.70 | $22.22 | $22.48 | +0.65% | 15,686 |
| Jun 10, 2024 | $22.42 | $22.48 | $22.31 | $22.33 | -0.56% | 7,613 |
| Jun 3, 2024 | $22.31 | $22.48 | $22.20 | $22.46 | +0.69% | 14,404 |
| May 28, 2024 | $22.28 | $22.37 | $22.14 | $22.31 | +0.39% | 10,759 |
| May 20, 2024 | $22.06 | $22.32 | $22.06 | $22.22 | +0.54% | 18,751 |
| May 13, 2024 | $22.46 | $22.47 | $22.08 | $22.10 | -1.18% | 20,715 |
| May 6, 2024 | $22.26 | $22.46 | $22.25 | $22.37 | +0.29% | 13,523 |
| Apr 29, 2024 | $22.29 | $22.39 | $22.20 | $22.30 | +0.51% | 5,868 |
| Apr 22, 2024 | $22.29 | $22.39 | $21.98 | $22.19 | +0.17% | 24,050 |
| Apr 15, 2024 | $21.94 | $22.43 | $21.92 | $22.15 | +0.66% | 13,287 |
| Apr 8, 2024 | $22.25 | $22.35 | $21.96 | $22.00 | -1.28% | 22,670 |
| Apr 1, 2024 | $22.31 | $22.32 | $22.12 | $22.29 | +0.27% | 4,757 |
| Mar 25, 2024 | $22.14 | $22.26 | $22.03 | $22.23 | +0.36% | 6,287 |
| Mar 18, 2024 | $22.22 | $22.25 | $21.93 | $22.15 | -0.45% | 7,686 |
| Mar 11, 2024 | $22.23 | $22.30 | $22.08 | $22.25 | +0.14% | 10,913 |
| Mar 4, 2024 | $22.19 | $22.38 | $22.07 | $22.22 | +0.09% | 10,458 |
| Feb 26, 2024 | $21.95 | $22.24 | $21.90 | $22.20 | +1.37% | 5,040 |
| Feb 20, 2024 | $21.85 | $22.13 | $21.85 | $21.90 | +0.23% | 8,377 |
| Feb 12, 2024 | $22.13 | $22.30 | $21.78 | $21.85 | -1.27% | 21,452 |
| Feb 5, 2024 | $22.52 | $22.60 | $21.69 | $22.13 | -1.73% | 36,319 |
| Jan 29, 2024 | $22.20 | $22.54 | $22.10 | $22.52 | +0.99% | 13,618 |
| Jan 22, 2024 | $22.31 | $22.52 | $22.30 | $22.30 | -0.89% | 5,789 |
| Jan 16, 2024 | $22.25 | $22.50 | $22.16 | $22.50 | +0.78% | 2,724 |
| Jan 8, 2024 | $22.20 | $22.45 | $22.10 | $22.33 | +0.65% | 8,806 |
| Jan 2, 2024 | $22.02 | $22.20 | $21.92 | $22.18 | +0.64% | 7,290 |
| Dec 26, 2023 | $21.80 | $22.05 | $21.50 | $22.04 | +1.33% | 16,481 |
| Dec 18, 2023 | $21.68 | $22.66 | $21.56 | $21.75 | +0.69% | 137,470 |
| Dec 11, 2023 | $21.74 | $21.78 | $21.60 | $21.60 | 0.00% | 5,686 |
| Dec 4, 2023 | $21.87 | $22.13 | $21.60 | $21.60 | -1.23% | 35,119 |
| Nov 27, 2023 | $21.39 | $21.87 | $21.39 | $21.87 | +3.31% | 19,676 |
| Nov 20, 2023 | $21.27 | $21.69 | $21.07 | $21.17 | -0.47% | 4,221 |
| Nov 13, 2023 | $21.00 | $21.79 | $21.00 | $21.27 | +0.76% | 6,994 |
| Nov 6, 2023 | $21.25 | $21.40 | $20.70 | $21.11 | -0.75% | 11,299 |
| Oct 30, 2023 | $21.25 | $21.54 | $20.91 | $21.27 | +0.14% | 18,110 |
| Oct 23, 2023 | $21.50 | $21.50 | $21.24 | $21.24 | -1.16% | 6,407 |
| Oct 16, 2023 | $21.73 | $21.89 | $21.46 | $21.49 | -1.22% | 1,144 |
| Oct 9, 2023 | $21.98 | $21.98 | $21.55 | $21.76 | -1.02% | 3,016 |
| Oct 2, 2023 | $21.34 | $22.03 | $21.34 | $21.98 | +2.23% | 2,536 |
| Sep 25, 2023 | $21.80 | $21.95 | $21.50 | $21.50 | -1.38% | 7,109 |
| Sep 18, 2023 | $21.69 | $22.00 | $21.53 | $21.80 | +0.51% | 8,843 |
| Sep 11, 2023 | $21.82 | $21.82 | $21.31 | $21.69 | +2.02% | 9,913 |
| Sep 5, 2023 | $21.39 | $21.86 | $21.26 | $21.26 | -0.61% | 3,881 |
| Aug 28, 2023 | $21.65 | $21.90 | $21.39 | $21.39 | -0.97% | 11,933 |
| Aug 21, 2023 | $21.80 | $21.80 | $21.58 | $21.60 | -0.92% | 3,854 |
| Aug 14, 2023 | $21.63 | $21.80 | $21.58 | $21.80 | +0.46% | 6,705 |
| Aug 7, 2023 | $21.57 | $21.79 | $21.50 | $21.70 | +0.60% | 4,510 |
| Jul 31, 2023 | $21.40 | $21.97 | $21.37 | $21.57 | +1.51% | 3,847 |
| Jul 24, 2023 | $21.39 | $21.40 | $21.21 | $21.25 | -0.65% | 4,110 |
| Jul 17, 2023 | $21.34 | $21.55 | $21.34 | $21.39 | +0.27% | 3,176 |
| Jul 10, 2023 | $21.46 | $21.60 | $21.32 | $21.33 | -0.05% | 3,813 |
| Jul 3, 2023 | $21.57 | $21.57 | $21.34 | $21.34 | -1.70% | 1,669 |
| Jun 26, 2023 | $21.50 | $21.71 | $21.33 | $21.71 | +0.00% | 8,192 |
| Jun 20, 2023 | $21.65 | $21.94 | $21.33 | $21.71 | +1.78% | 2,939 |
| Jun 12, 2023 | $21.54 | $21.93 | $21.33 | $21.33 | -0.79% | 2,106 |
| Jun 5, 2023 | $21.54 | $21.56 | $21.10 | $21.50 | -0.20% | 8,290 |
| May 30, 2023 | $20.76 | $21.74 | $20.76 | $21.54 | +0.90% | 4,020 |
| May 22, 2023 | $21.40 | $21.40 | $20.70 | $21.35 | -0.23% | 12,286 |
| May 15, 2023 | $21.49 | $21.79 | $21.30 | $21.40 | -0.33% | 7,806 |
| May 8, 2023 | $21.48 | $21.68 | $20.52 | $21.47 | +0.33% | 5,580 |
| May 1, 2023 | $21.25 | $21.50 | $21.25 | $21.40 | -0.65% | 2,115 |
| Apr 24, 2023 | $21.21 | $21.54 | $20.93 | $21.54 | +0.28% | 2,358 |
| Apr 17, 2023 | $21.73 | $21.73 | $21.20 | $21.48 | -1.13% | 3,233 |
| Apr 10, 2023 | $21.25 | $21.75 | $21.25 | $21.73 | +1.05% | 4,343 |
| Apr 3, 2023 | $21.14 | $21.50 | $21.14 | $21.50 | +2.19% | 1,241 |
| Mar 27, 2023 | $20.66 | $21.16 | $20.52 | $21.04 | +0.53% | 4,812 |
| Mar 20, 2023 | $20.84 | $21.31 | $20.38 | $20.93 | -1.32% | 2,953 |
| Mar 13, 2023 | $21.54 | $21.96 | $20.20 | $21.21 | -2.75% | 8,710 |
| Mar 6, 2023 | $21.69 | $22.00 | $21.45 | $21.81 | +0.37% | 5,715 |
| Feb 27, 2023 | $21.76 | $21.76 | $21.23 | $21.73 | +0.37% | 3,843 |
| Feb 21, 2023 | $21.58 | $21.80 | $21.55 | $21.65 | +0.33% | 1,967 |
| Feb 13, 2023 | $21.50 | $21.99 | $21.40 | $21.58 | -0.10% | 4,612 |
| Feb 6, 2023 | $21.88 | $21.95 | $21.44 | $21.60 | -1.14% | 3,468 |
| Jan 30, 2023 | $21.53 | $21.85 | $21.50 | $21.85 | +1.11% | 8,757 |
| Jan 23, 2023 | $21.21 | $21.76 | $21.21 | $21.61 | +2.06% | 12,970 |
| Jan 17, 2023 | $21.11 | $21.20 | $20.86 | $21.17 | +0.55% | 20,491 |
| Jan 9, 2023 | $21.09 | $21.19 | $20.90 | $21.06 | +0.17% | 9,076 |
| Jan 3, 2023 | $20.69 | $21.21 | $20.65 | $21.02 | +2.56% | 16,976 |
| Dec 27, 2022 | $20.65 | $20.87 | $20.35 | $20.50 | -0.92% | 8,575 |
| Dec 19, 2022 | $20.75 | $20.89 | $20.40 | $20.69 | -0.53% | 7,887 |
| Dec 12, 2022 | $20.60 | $21.17 | $20.40 | $20.80 | -2.07% | 9,299 |
| Dec 5, 2022 | $21.25 | $21.25 | $19.99 | $21.24 | -0.05% | 6,294 |
| Nov 28, 2022 | $20.72 | $21.25 | $20.43 | $21.25 | +1.38% | 8,325 |
| Nov 21, 2022 | $21.13 | $21.13 | $20.47 | $20.96 | -1.04% | 5,667 |
| Nov 14, 2022 | $21.23 | $21.25 | $20.38 | $21.18 | -0.24% | 14,196 |
| Nov 7, 2022 | $20.11 | $21.25 | $20.03 | $21.23 | +2.71% | 5,158 |
| Oct 31, 2022 | $20.60 | $22.60 | $20.37 | $20.67 | +0.34% | 4,813 |
| Oct 24, 2022 | $20.71 | $20.75 | $20.00 | $20.60 | +1.73% | 15,864 |
| Oct 17, 2022 | $21.24 | $21.24 | $20.25 | $20.25 | -4.71% | 2,056 |
| Oct 10, 2022 | $22.82 | $22.82 | $21.11 | $21.25 | -2.83% | 6,891 |
| Oct 3, 2022 | $22.62 | $22.78 | $21.87 | $21.87 | -3.32% | 4,568 |
| Sep 26, 2022 | $22.67 | $23.15 | $22.37 | $22.62 | -2.74% | 17,464 |
| Sep 19, 2022 | $22.84 | $23.26 | $22.50 | $23.26 | +1.83% | 4,622 |
| Sep 12, 2022 | $23.17 | $23.56 | $22.84 | $22.84 | -1.42% | 4,430 |
| Sep 6, 2022 | $23.00 | $23.22 | $23.00 | $23.17 | -0.73% | 2,780 |
| Aug 29, 2022 | $23.39 | $23.39 | $22.99 | $23.34 | -0.21% | 3,455 |
| Aug 22, 2022 | $23.70 | $23.75 | $23.25 | $23.39 | -1.72% | 9,305 |
| Aug 15, 2022 | $23.71 | $23.93 | $23.71 | $23.80 | +0.38% | 2,659 |
| Aug 8, 2022 | $23.45 | $23.92 | $23.34 | $23.71 | +0.98% | 6,414 |
| Aug 1, 2022 | $22.90 | $23.48 | $22.89 | $23.48 | +2.86% | 4,509 |
| Jul 25, 2022 | $22.65 | $22.99 | $22.60 | $22.83 | -0.10% | 6,001 |
| Jul 18, 2022 | $22.54 | $23.24 | $22.47 | $22.85 | +0.20% | 8,139 |
| Jul 11, 2022 | $22.62 | $23.00 | $22.62 | $22.81 | +0.82% | 4,356 |
| Jul 5, 2022 | $22.61 | $23.21 | $22.61 | $22.62 | -0.35% | 6,050 |
| Jun 27, 2022 | $22.93 | $23.10 | $22.61 | $22.70 | -0.62% | 10,360 |
| Jun 21, 2022 | $22.89 | $23.25 | $22.11 | $22.84 | -0.69% | 15,590 |
| Jun 13, 2022 | $23.90 | $23.98 | $23.00 | $23.00 | -4.01% | 9,348 |
| Jun 6, 2022 | $24.55 | $24.55 | $23.50 | $23.96 | -1.88% | 38,343 |
| May 31, 2022 | $24.36 | $24.42 | $24.25 | $24.42 | -0.02% | 1,865 |
| May 23, 2022 | $24.35 | $24.43 | $24.00 | $24.43 | +1.35% | 10,657 |
| May 16, 2022 | $23.90 | $24.60 | $23.90 | $24.10 | -0.21% | 9,205 |
| May 9, 2022 | $24.60 | $24.65 | $24.00 | $24.15 | -1.83% | 17,560 |
| May 2, 2022 | $24.52 | $24.64 | $24.50 | $24.60 | +0.20% | 11,009 |
| Apr 25, 2022 | $24.61 | $24.68 | $24.53 | $24.55 | -0.53% | 10,351 |
| Apr 18, 2022 | $24.65 | $24.90 | $24.60 | $24.68 | -0.11% | 19,265 |
| Apr 11, 2022 | $24.65 | $24.75 | $24.62 | $24.71 | -0.18% | 8,359 |
| Apr 4, 2022 | $24.73 | $24.78 | $24.61 | $24.75 | +0.49% | 7,947 |
| Mar 28, 2022 | $24.82 | $24.90 | $24.63 | $24.63 | -0.89% | 13,426 |
| Mar 21, 2022 | $24.68 | $24.88 | $24.62 | $24.85 | +0.08% | 20,510 |
| Mar 14, 2022 | $24.81 | $24.84 | $24.67 | $24.83 | -0.16% | 26,406 |
| Mar 7, 2022 | $24.80 | $24.94 | $24.76 | $24.87 | +0.36% | 14,354 |
| Feb 28, 2022 | $24.90 | $24.98 | $24.75 | $24.78 | -0.57% | 20,431 |
| Feb 22, 2022 | $24.85 | $24.96 | $24.75 | $24.92 | +0.05% | 22,289 |
| Feb 14, 2022 | $24.80 | $24.98 | $24.75 | $24.91 | +0.28% | 45,237 |
| Feb 7, 2022 | $24.99 | $25.00 | $24.84 | $24.84 | -0.64% | 15,104 |
| Jan 31, 2022 | $24.85 | $25.00 | $24.85 | $25.00 | +0.42% | 17,218 |
| Jan 24, 2022 | $24.90 | $25.02 | $24.78 | $24.90 | -0.22% | 39,551 |
| Jan 18, 2022 | $25.00 | $25.01 | $24.93 | $24.95 | -0.04% | 77,753 |
| Jan 10, 2022 | $25.00 | $25.01 | $24.86 | $24.96 | -0.04% | 34,983 |
| Jan 3, 2022 | $24.88 | $25.05 | $24.80 | $24.97 | +0.28% | 34,159 |
| Dec 27, 2021 | $24.79 | $24.90 | $24.48 | $24.90 | +1.22% | 62,938 |
| Dec 20, 2021 | $24.85 | $24.88 | $24.55 | $24.60 | -0.84% | 67,239 |
| Dec 13, 2021 | $24.88 | $25.02 | $24.48 | $24.81 | -0.16% | 40,919 |
| Dec 6, 2021 | $25.01 | $25.01 | $24.77 | $24.85 | -0.64% | 82,643 |
| Nov 29, 2021 | $25.00 | $25.02 | $24.90 | $25.01 | +0.44% | 35,226 |
| Nov 22, 2021 | $24.93 | $25.02 | $24.85 | $24.90 | -0.12% | 38,205 |
| Nov 15, 2021 | $25.00 | $25.04 | $24.90 | $24.93 | -0.32% | 48,572 |
| Nov 8, 2021 | $25.01 | $25.04 | $24.94 | $25.01 | 0.00% | 54,121 |
| Nov 1, 2021 | $25.00 | $25.10 | $24.95 | $25.01 | +0.00% | 38,729 |
| Oct 25, 2021 | $25.10 | $25.10 | $24.98 | $25.01 | -0.00% | 27,629 |
| Oct 18, 2021 | $25.01 | $25.01 | $24.98 | $25.01 | -0.32% | 23,517 |
| Oct 11, 2021 | $25.10 | $25.10 | $24.92 | $25.09 | +0.40% | 30,543 |
| Oct 4, 2021 | $25.07 | $25.10 | $24.92 | $24.99 | -0.16% | 19,662 |
| Sep 27, 2021 | $25.02 | $25.13 | $24.81 | $25.03 | +0.04% | 35,118 |
| Sep 20, 2021 | $24.99 | $25.20 | $24.94 | $25.02 | +0.09% | 42,712 |
| Sep 13, 2021 | $25.10 | $25.11 | $24.91 | $25.00 | -0.01% | 50,925 |
| Sep 7, 2021 | $24.95 | $26.00 | $24.92 | $25.00 | +0.40% | 102,083 |
| Aug 30, 2021 | $24.95 | $24.95 | $24.83 | $24.90 | +0.00% | 91,101 |
| Aug 23, 2021 | $24.95 | $24.95 | $24.72 | $24.90 | -0.32% | 90,670 |
| Aug 16, 2021 | $24.90 | $24.98 | $24.71 | $24.98 | +0.32% | 141,633 |
| Aug 11, 2021 | $24.70 | $24.99 | $24.58 | $24.90 | -0.64% | 553,784 |
| Apr 12, 2021 | $25.07 | $25.07 | $25.06 | $25.06 | 0.00% | 6,912 |
| Apr 5, 2021 | $25.05 | $25.07 | $25.05 | $25.06 | 0.00% | 35,764 |
| Mar 29, 2021 | $25.05 | $25.07 | $25.05 | $25.06 | +0.04% | 7,469 |
| Mar 22, 2021 | $25.06 | $25.06 | $25.04 | $25.05 | +0.04% | 36,411 |
| Mar 15, 2021 | $25.20 | $25.27 | $25.04 | $25.04 | -0.48% | 73,506 |
| Mar 8, 2021 | $25.34 | $25.37 | $25.16 | $25.16 | -0.67% | 100,709 |
| Mar 1, 2021 | $25.38 | $25.40 | $25.33 | $25.33 | -0.20% | 4,195 |
| Feb 22, 2021 | $25.31 | $25.45 | $25.30 | $25.38 | +0.16% | 9,510 |
| Feb 16, 2021 | $25.44 | $25.47 | $25.27 | $25.34 | -0.51% | 3,566 |
| Feb 8, 2021 | $25.24 | $25.47 | $25.24 | $25.47 | +0.32% | 11,458 |
| Feb 1, 2021 | $25.33 | $25.39 | $25.16 | $25.39 | +0.32% | 28,414 |
| Jan 25, 2021 | $25.20 | $25.31 | $25.16 | $25.31 | +0.36% | 8,245 |
| Jan 19, 2021 | $25.25 | $25.25 | $25.06 | $25.22 | +0.24% | 15,227 |
| Jan 11, 2021 | $25.18 | $25.28 | $25.11 | $25.16 | -0.24% | 13,435 |
| Jan 4, 2021 | $25.14 | $25.25 | $25.10 | $25.22 | +0.48% | 7,137 |
| Dec 28, 2020 | $25.06 | $25.25 | $25.04 | $25.10 | -0.04% | 27,283 |
| Dec 21, 2020 | $25.12 | $25.15 | $25.04 | $25.11 | +0.08% | 16,843 |
| Dec 14, 2020 | $25.25 | $25.28 | $25.05 | $25.09 | -0.44% | 25,669 |
| Dec 7, 2020 | $25.21 | $25.26 | $25.10 | $25.20 | 0.00% | 10,100 |
| Nov 30, 2020 | $25.30 | $25.30 | $25.07 | $25.20 | -0.08% | 8,950 |
| Nov 23, 2020 | $25.22 | $25.34 | $25.19 | $25.22 | -0.32% | 3,816 |
| Nov 16, 2020 | $25.15 | $25.31 | $25.07 | $25.30 | +0.76% | 11,749 |
| Nov 9, 2020 | $25.07 | $25.15 | $25.01 | $25.11 | +0.04% | 10,606 |
| Nov 2, 2020 | $25.03 | $25.15 | $25.00 | $25.10 | +0.32% | 6,170 |
| Oct 26, 2020 | $25.06 | $25.10 | $24.94 | $25.02 | -0.04% | 3,942 |
| Oct 19, 2020 | $25.10 | $25.10 | $25.00 | $25.03 | -0.20% | 9,564 |
| Oct 12, 2020 | $25.05 | $25.08 | $24.90 | $25.08 | +0.20% | 6,657 |
| Oct 5, 2020 | $24.95 | $25.06 | $24.95 | $25.03 | +0.28% | 29,578 |
| Sep 28, 2020 | $25.02 | $25.06 | $24.90 | $24.96 | +0.44% | 8,684 |
| Sep 21, 2020 | $25.05 | $25.05 | $24.72 | $24.85 | -0.84% | 8,754 |
| Sep 14, 2020 | $24.99 | $25.06 | $24.82 | $25.06 | +0.28% | 19,211 |
| Sep 8, 2020 | $24.93 | $24.99 | $24.78 | $24.99 | +1.38% | 8,980 |
| Aug 31, 2020 | $24.82 | $24.95 | $24.64 | $24.65 | +0.04% | 13,266 |
| Aug 24, 2020 | $24.68 | $24.85 | $24.60 | $24.64 | -0.16% | 6,007 |
| Aug 17, 2020 | $24.55 | $24.73 | $24.55 | $24.68 | +0.53% | 10,666 |
| Aug 10, 2020 | $24.40 | $24.73 | $24.38 | $24.55 | +0.78% | 16,303 |
| Aug 3, 2020 | $24.32 | $24.40 | $24.28 | $24.36 | +0.83% | 20,603 |
| Jul 27, 2020 | $24.25 | $24.40 | $24.16 | $24.16 | -0.21% | 12,979 |
| Jul 20, 2020 | $24.00 | $24.34 | $24.00 | $24.21 | +0.88% | 7,940 |
| Jul 13, 2020 | $24.15 | $24.30 | $23.99 | $24.00 | -0.41% | 13,945 |
| Jul 6, 2020 | $24.27 | $24.27 | $23.91 | $24.10 | -0.82% | 27,431 |
| Jun 29, 2020 | $24.15 | $24.30 | $23.92 | $24.30 | +1.25% | 13,617 |
| Jun 22, 2020 | $23.98 | $24.32 | $23.80 | $24.00 | -0.04% | 19,066 |
| Jun 15, 2020 | $24.10 | $24.23 | $24.00 | $24.01 | -0.46% | 17,641 |
| Jun 8, 2020 | $24.25 | $24.30 | $23.97 | $24.12 | -0.33% | 19,846 |
| Jun 1, 2020 | $23.90 | $24.22 | $23.78 | $24.20 | +1.60% | 55,742 |
| May 26, 2020 | $24.00 | $24.05 | $23.76 | $23.82 | -0.29% | 252,958 |
| May 18, 2020 | $22.67 | $24.00 | $22.00 | $23.89 | +5.61% | 27,274 |
| May 11, 2020 | $21.88 | $22.80 | $20.40 | $22.62 | +2.49% | 49,292 |
| May 4, 2020 | $21.74 | $22.47 | $21.21 | $22.07 | +1.10% | 22,802 |
| Apr 27, 2020 | $21.92 | $22.07 | $21.40 | $21.83 | +2.01% | 20,255 |
| Apr 20, 2020 | $20.99 | $21.43 | $19.75 | $21.40 | +2.20% | 29,408 |
| Apr 13, 2020 | $21.09 | $21.24 | $19.92 | $20.94 | -2.56% | 17,770 |
| Apr 6, 2020 | $18.46 | $23.98 | $17.61 | $21.49 | +12.99% | 37,405 |
| Mar 30, 2020 | $19.49 | $21.78 | $19.02 | $19.02 | -1.50% | 49,274 |
| Mar 23, 2020 | $19.74 | $20.31 | $17.31 | $19.31 | -2.23% | 122,584 |
| Mar 16, 2020 | $23.50 | $23.50 | $14.50 | $19.75 | -18.05% | 181,427 |
| Mar 9, 2020 | $25.00 | $25.13 | $22.48 | $24.10 | -4.74% | 105,964 |
| Mar 2, 2020 | $25.01 | $25.35 | $25.01 | $25.30 | +0.76% | 39,330 |
| Feb 24, 2020 | $25.39 | $25.39 | $25.00 | $25.11 | -1.22% | 58,131 |
| Feb 18, 2020 | $25.29 | $25.42 | $25.29 | $25.42 | +0.47% | 28,679 |
| Feb 10, 2020 | $25.30 | $25.40 | $25.16 | $25.30 | +0.16% | 135,760 |
| Feb 3, 2020 | $25.59 | $25.71 | $25.16 | $25.26 | -1.29% | 197,689 |
| Jan 27, 2020 | $25.47 | $25.59 | $25.46 | $25.59 | +0.20% | 15,621 |
| Jan 21, 2020 | $25.52 | $25.58 | $25.42 | $25.54 | +0.16% | 27,143 |
| Jan 13, 2020 | $25.55 | $25.60 | $25.40 | $25.50 | -0.20% | 43,534 |
| Jan 6, 2020 | $25.52 | $25.59 | $25.45 | $25.55 | +0.24% | 34,421 |
| Dec 30, 2019 | $25.42 | $25.52 | $25.32 | $25.49 | +0.43% | 20,254 |
| Dec 23, 2019 | $25.46 | $25.46 | $25.34 | $25.38 | -0.20% | 15,366 |
| Dec 16, 2019 | $25.44 | $25.51 | $25.39 | $25.43 | -0.43% | 13,353 |
| Dec 9, 2019 | $25.44 | $25.54 | $25.43 | $25.54 | +0.59% | 12,707 |
| Dec 2, 2019 | $25.50 | $25.50 | $25.38 | $25.39 | -0.24% | 33,675 |
| Nov 25, 2019 | $25.35 | $25.50 | $25.35 | $25.45 | +0.35% | 60,341 |
| Nov 18, 2019 | $25.44 | $25.50 | $25.32 | $25.36 | -0.20% | 32,356 |
| Nov 11, 2019 | $25.44 | $25.52 | $25.34 | $25.41 | -0.12% | 18,223 |
| Nov 4, 2019 | $25.45 | $25.45 | $25.39 | $25.44 | +0.20% | 31,628 |
| Oct 28, 2019 | $25.34 | $25.42 | $25.29 | $25.39 | +0.16% | 24,454 |
| Oct 21, 2019 | $25.43 | $25.43 | $25.29 | $25.35 | -0.24% | 39,239 |
| Oct 14, 2019 | $25.49 | $25.52 | $25.35 | $25.41 | -0.27% | 28,320 |
| Oct 7, 2019 | $25.42 | $25.52 | $25.31 | $25.48 | 0.00% | 33,156 |
| Sep 30, 2019 | $25.50 | $25.50 | $25.37 | $25.48 | +0.16% | 25,350 |
| Sep 23, 2019 | $25.43 | $25.50 | $25.43 | $25.44 | +0.04% | 26,389 |
| Sep 16, 2019 | $25.55 | $25.56 | $25.37 | $25.43 | -0.47% | 39,712 |
| Sep 9, 2019 | $25.45 | $25.59 | $25.44 | $25.55 | +0.20% | 28,198 |
| Sep 3, 2019 | $25.51 | $25.55 | $25.42 | $25.50 | -0.27% | 21,481 |
| Aug 26, 2019 | $25.42 | $25.57 | $25.38 | $25.57 | +0.51% | 28,432 |
| Aug 19, 2019 | $25.54 | $25.55 | $25.34 | $25.44 | -0.27% | 37,077 |
| Aug 12, 2019 | $25.44 | $25.54 | $25.40 | $25.51 | +0.31% | 20,808 |
| Aug 5, 2019 | $25.40 | $25.51 | $25.30 | $25.43 | +0.12% | 52,719 |
| Jul 29, 2019 | $25.54 | $25.55 | $25.40 | $25.40 | -0.31% | 33,625 |
| Jul 22, 2019 | $25.46 | $25.49 | $25.38 | $25.48 | +0.04% | 36,479 |
| Jul 15, 2019 | $25.62 | $25.62 | $25.47 | $25.47 | -0.47% | 20,774 |
| Jul 8, 2019 | $25.52 | $25.60 | $25.40 | $25.59 | +0.12% | 20,644 |
| Jul 1, 2019 | $25.42 | $25.59 | $25.39 | $25.56 | +0.08% | 7,550 |
| Jun 24, 2019 | $25.50 | $25.54 | $25.41 | $25.54 | +0.24% | 9,172 |
| Jun 17, 2019 | $25.54 | $25.59 | $25.34 | $25.48 | -0.08% | 31,743 |
| Jun 10, 2019 | $25.42 | $25.53 | $25.42 | $25.50 | +0.04% | 4,129 |
| Jun 3, 2019 | $25.35 | $25.54 | $25.33 | $25.49 | +0.67% | 15,759 |
| May 28, 2019 | $25.40 | $25.45 | $25.30 | $25.32 | -0.24% | 17,724 |
| May 20, 2019 | $25.57 | $25.63 | $25.32 | $25.38 | -0.86% | 25,768 |
| May 13, 2019 | $25.57 | $25.60 | $25.54 | $25.60 | +0.12% | 6,765 |
| May 6, 2019 | $25.53 | $25.58 | $25.50 | $25.57 | +0.08% | 11,890 |
| Apr 29, 2019 | $25.46 | $25.56 | $25.41 | $25.55 | +0.20% | 11,977 |
| Apr 22, 2019 | $25.42 | $25.59 | $25.42 | $25.50 | -0.20% | 17,514 |
| Apr 15, 2019 | $25.58 | $25.59 | $25.42 | $25.55 | +0.20% | 16,333 |
| Apr 8, 2019 | $25.54 | $25.59 | $25.41 | $25.50 | -0.20% | 18,074 |
| Apr 1, 2019 | $25.45 | $25.56 | $25.45 | $25.55 | +0.27% | 12,421 |
| Mar 25, 2019 | $25.45 | $25.49 | $25.41 | $25.48 | +0.28% | 7,885 |
| Mar 18, 2019 | $25.48 | $25.50 | $25.36 | $25.41 | -0.20% | 12,099 |
| Mar 11, 2019 | $25.40 | $25.50 | $25.36 | $25.46 | +0.24% | 11,521 |
| Mar 4, 2019 | $25.43 | $25.43 | $25.35 | $25.40 | -0.12% | 9,025 |
| Feb 25, 2019 | $25.34 | $25.48 | $25.31 | $25.43 | +0.47% | 21,044 |
| Feb 19, 2019 | $25.28 | $25.39 | $25.21 | $25.31 | -0.16% | 15,710 |
| Feb 11, 2019 | $25.32 | $25.39 | $25.25 | $25.35 | +0.32% | 34,026 |
| Feb 4, 2019 | $25.25 | $25.38 | $25.22 | $25.27 | -0.08% | 17,623 |
| Jan 28, 2019 | $25.35 | $25.43 | $25.11 | $25.29 | -0.51% | 33,943 |
| Jan 22, 2019 | $25.44 | $25.50 | $25.35 | $25.42 | -0.31% | 14,419 |
| Jan 14, 2019 | $25.40 | $25.55 | $25.40 | $25.50 | +0.39% | 37,610 |
| Jan 7, 2019 | $25.39 | $25.40 | $25.17 | $25.40 | +0.59% | 34,947 |
| Dec 31, 2018 | $25.18 | $25.30 | $25.02 | $25.25 | +0.92% | 20,123 |
| Dec 24, 2018 | $24.52 | $25.20 | $23.97 | $25.02 | +1.91% | 89,201 |
| Dec 17, 2018 | $25.18 | $25.24 | $24.00 | $24.55 | -2.50% | 82,661 |
| Dec 10, 2018 | $25.25 | $25.35 | $25.04 | $25.18 | -0.40% | 94,684 |
| Dec 3, 2018 | $25.41 | $25.41 | $25.25 | $25.28 | -0.47% | 19,495 |
| Nov 26, 2018 | $25.32 | $25.40 | $25.20 | $25.40 | +0.28% | 34,021 |
| Nov 19, 2018 | $25.45 | $25.45 | $25.24 | $25.33 | -0.08% | 26,342 |
| Nov 12, 2018 | $25.37 | $25.45 | $25.32 | $25.35 | +0.04% | 24,179 |
| Nov 5, 2018 | $25.25 | $25.37 | $25.23 | $25.34 | +0.52% | 48,392 |
| Oct 29, 2018 | $25.35 | $25.35 | $25.15 | $25.21 | +0.08% | 33,825 |
| Oct 22, 2018 | $25.34 | $25.42 | $25.16 | $25.19 | -0.63% | 37,700 |
| Oct 15, 2018 | $25.35 | $25.44 | $25.33 | $25.35 | 0.00% | 26,496 |
| Oct 8, 2018 | $25.32 | $25.44 | $25.26 | $25.35 | +0.12% | 26,327 |
| Oct 1, 2018 | $25.25 | $25.42 | $25.25 | $25.32 | 0.00% | 22,627 |
| Sep 24, 2018 | $25.35 | $25.40 | $25.30 | $25.32 | -0.39% | 10,918 |
| Sep 17, 2018 | $25.39 | $25.45 | $25.23 | $25.42 | +0.08% | 24,619 |
| Sep 10, 2018 | $25.50 | $25.55 | $25.31 | $25.40 | -0.39% | 49,113 |
| Sep 4, 2018 | $25.42 | $25.60 | $25.42 | $25.50 | +0.24% | 15,270 |
| Aug 27, 2018 | $25.42 | $25.47 | $25.34 | $25.44 | +0.08% | 34,034 |
| Aug 20, 2018 | $25.41 | $25.50 | $25.29 | $25.42 | 0.00% | 38,839 |
| Aug 13, 2018 | $25.38 | $25.45 | $25.35 | $25.42 | +0.08% | 13,117 |
| Aug 6, 2018 | $25.40 | $25.45 | $25.28 | $25.40 | 0.00% | 18,581 |
| Jul 30, 2018 | $25.39 | $25.43 | $25.30 | $25.40 | -0.08% | 11,367 |
| Jul 23, 2018 | $25.33 | $25.42 | $25.30 | $25.42 | +0.39% | 15,512 |
| Jul 16, 2018 | $25.34 | $25.48 | $25.29 | $25.32 | -0.08% | 15,946 |
| Jul 9, 2018 | $25.24 | $25.38 | $25.24 | $25.34 | +0.48% | 14,831 |
| Jul 2, 2018 | $25.32 | $25.34 | $25.20 | $25.22 | -0.43% | 40,251 |
| Jun 25, 2018 | $25.44 | $25.44 | $25.18 | $25.33 | -0.04% | 16,455 |
| Jun 18, 2018 | $25.43 | $25.43 | $25.24 | $25.34 | -0.24% | 31,932 |
| Jun 11, 2018 | $25.40 | $25.43 | $25.31 | $25.40 | -0.04% | 82,535 |
| Jun 4, 2018 | $25.40 | $25.45 | $25.29 | $25.41 | 0.00% | 38,121 |
| May 29, 2018 | $25.42 | $25.48 | $25.31 | $25.41 | +0.36% | 5,824 |
| May 21, 2018 | $25.46 | $25.46 | $25.25 | $25.32 | -0.35% | 26,982 |
| May 14, 2018 | $25.35 | $25.48 | $25.27 | $25.41 | -0.31% | 10,435 |
| May 7, 2018 | $25.45 | $25.49 | $25.34 | $25.49 | +0.16% | 23,478 |
| Apr 30, 2018 | $25.22 | $25.45 | $25.22 | $25.45 | +0.95% | 10,209 |
| Apr 23, 2018 | $25.37 | $25.39 | $25.20 | $25.21 | -0.51% | 21,073 |
| Apr 16, 2018 | $25.45 | $25.50 | $25.22 | $25.34 | -0.08% | 22,753 |
| Apr 9, 2018 | $25.31 | $25.45 | $25.31 | $25.36 | -0.39% | 10,584 |
| Apr 2, 2018 | $25.14 | $25.49 | $25.14 | $25.46 | +0.39% | 24,235 |
| Mar 26, 2018 | $25.36 | $25.38 | $25.26 | $25.36 | +0.04% | 5,877 |
| Mar 19, 2018 | $25.40 | $25.50 | $25.23 | $25.35 | -0.43% | 5,606 |
| Mar 12, 2018 | $25.36 | $25.46 | $25.34 | $25.46 | +0.28% | 9,798 |
| Mar 5, 2018 | $25.39 | $25.44 | $25.33 | $25.39 | -0.04% | 11,910 |
| Feb 26, 2018 | $25.45 | $25.45 | $25.31 | $25.40 | +0.16% | 5,561 |
| Feb 20, 2018 | $25.40 | $25.44 | $25.22 | $25.36 | +0.24% | 5,737 |
| Feb 12, 2018 | $25.35 | $25.50 | $25.21 | $25.30 | +0.12% | 8,238 |
| Feb 5, 2018 | $25.25 | $25.35 | $25.15 | $25.27 | -0.24% | 22,910 |
| Jan 29, 2018 | $25.35 | $25.39 | $25.27 | $25.33 | +0.12% | 8,587 |
| Jan 22, 2018 | $25.49 | $25.49 | $25.25 | $25.30 | -0.78% | 27,429 |
| Jan 16, 2018 | $25.49 | $25.54 | $25.33 | $25.50 | +0.39% | 11,427 |
| Jan 8, 2018 | $25.39 | $25.51 | $25.33 | $25.40 | +0.36% | 15,044 |
| Jan 2, 2018 | $25.40 | $25.47 | $25.31 | $25.31 | -0.35% | 4,415 |
| Dec 26, 2017 | $25.33 | $25.49 | $25.33 | $25.40 | +0.12% | 7,193 |
| Dec 18, 2017 | $25.32 | $25.49 | $25.25 | $25.37 | +0.08% | 25,693 |
| Dec 11, 2017 | $25.35 | $25.49 | $25.33 | $25.35 | -0.51% | 8,799 |
| Dec 4, 2017 | $25.28 | $25.52 | $25.27 | $25.48 | +0.79% | 22,568 |
| Nov 27, 2017 | $25.31 | $25.39 | $25.14 | $25.28 | -0.08% | 34,022 |
| Nov 20, 2017 | $25.31 | $25.36 | $25.25 | $25.30 | 0.00% | 5,417 |
| Nov 13, 2017 | $25.30 | $25.37 | $25.21 | $25.30 | -0.28% | 18,145 |
| Nov 6, 2017 | $25.38 | $25.44 | $25.20 | $25.37 | +0.24% | 15,090 |
| Oct 30, 2017 | $25.40 | $25.48 | $25.25 | $25.31 | -0.35% | 14,929 |
| Oct 23, 2017 | $25.32 | $25.40 | $25.27 | $25.40 | +0.59% | 20,251 |
| Oct 16, 2017 | $25.63 | $25.63 | $25.15 | $25.25 | -1.56% | 26,552 |
| Oct 9, 2017 | $25.54 | $25.65 | $25.51 | $25.65 | +0.67% | 1,941 |
| Oct 2, 2017 | $25.30 | $25.65 | $25.29 | $25.48 | +0.43% | 7,044 |
| Sep 25, 2017 | $25.53 | $25.59 | $25.21 | $25.37 | +0.16% | 14,819 |
| Sep 18, 2017 | $25.28 | $25.43 | $25.25 | $25.33 | +0.08% | 13,084 |
| Sep 11, 2017 | $25.53 | $25.59 | $25.26 | $25.31 | -1.06% | 15,667 |
| Sep 5, 2017 | $25.71 | $25.71 | $25.56 | $25.58 | -0.04% | 6,116 |
| Aug 28, 2017 | $25.60 | $25.74 | $25.45 | $25.59 | +0.24% | 15,158 |
| Aug 21, 2017 | $25.37 | $25.60 | $25.37 | $25.53 | +0.12% | 7,922 |
| Aug 14, 2017 | $25.47 | $25.56 | $25.33 | $25.50 | +0.16% | 7,837 |
| Aug 7, 2017 | $25.48 | $25.48 | $25.40 | $25.46 | +0.24% | 4,311 |
| Jul 31, 2017 | $25.51 | $25.69 | $25.40 | $25.40 | -0.51% | 5,104 |
| Jul 24, 2017 | $25.30 | $25.54 | $25.30 | $25.53 | +0.79% | 11,254 |
| Jul 17, 2017 | $25.43 | $25.57 | $25.30 | $25.33 | -0.67% | 24,116 |
| Jul 10, 2017 | $25.41 | $25.53 | $25.31 | $25.50 | +0.47% | 4,738 |
| Jul 3, 2017 | $25.44 | $25.49 | $25.31 | $25.38 | -0.35% | 12,387 |
| Jun 26, 2017 | $25.25 | $25.74 | $25.25 | $25.47 | +0.43% | 9,327 |
| Jun 19, 2017 | $25.24 | $25.40 | $25.17 | $25.36 | +0.52% | 33,444 |
| Jun 12, 2017 | $25.36 | $25.50 | $25.19 | $25.23 | -0.71% | 26,856 |
| Jun 5, 2017 | $25.60 | $25.63 | $25.30 | $25.41 | -0.74% | 26,186 |
| May 30, 2017 | $25.58 | $25.69 | $25.45 | $25.60 | -0.31% | 6,847 |
| May 22, 2017 | $25.66 | $25.70 | $25.40 | $25.68 | +0.04% | 10,066 |
| May 15, 2017 | $25.64 | $25.67 | $25.38 | $25.67 | +0.12% | 2,000 |
| May 8, 2017 | $25.37 | $25.68 | $25.35 | $25.64 | +0.59% | 11,157 |
| May 1, 2017 | $25.53 | $25.71 | $25.35 | $25.49 | -0.39% | 12,321 |
| Apr 24, 2017 | $25.50 | $25.63 | $25.35 | $25.59 | +0.91% | 3,655 |
| Apr 17, 2017 | $25.69 | $25.72 | $25.36 | $25.36 | -1.32% | 6,417 |
| Apr 10, 2017 | $25.71 | $25.72 | $25.57 | $25.70 | -0.04% | 1,443 |
| Apr 3, 2017 | $25.35 | $25.72 | $25.34 | $25.71 | +0.55% | 7,216 |
| Mar 27, 2017 | $25.66 | $25.72 | $25.21 | $25.57 | -0.35% | 7,126 |
| Mar 20, 2017 | $25.36 | $25.66 | $25.00 | $25.66 | +1.22% | 1,016,242 |
| Mar 13, 2017 | $25.35 | $25.47 | $25.27 | $25.35 | -0.55% | 29,891 |
| Mar 6, 2017 | $25.62 | $25.63 | $25.25 | $25.49 | -0.23% | 9,590 |
| Feb 27, 2017 | $25.70 | $25.75 | $25.47 | $25.55 | -0.39% | 9,938 |
| Feb 21, 2017 | $25.65 | $25.65 | $25.38 | $25.65 | 0.00% | 1,782 |
| Feb 13, 2017 | $25.50 | $25.65 | $25.44 | $25.65 | +0.79% | 2,777 |
| Feb 6, 2017 | $25.63 | $25.65 | $25.36 | $25.45 | 0.00% | 7,646 |
| Jan 30, 2017 | $25.49 | $25.64 | $25.25 | $25.45 | -0.20% | 8,827 |
| Jan 23, 2017 | $25.49 | $25.64 | $25.32 | $25.50 | -0.39% | 3,620 |
| Jan 17, 2017 | $25.36 | $25.60 | $25.34 | $25.60 | +0.59% | 8,333 |
| Jan 9, 2017 | $25.58 | $25.63 | $25.32 | $25.45 | -0.35% | 6,935 |
| Jan 3, 2017 | $25.42 | $25.61 | $25.36 | $25.54 | -0.12% | 7,097 |
| Dec 27, 2016 | $25.50 | $25.64 | $25.31 | $25.57 | +0.47% | 6,572 |
| Dec 19, 2016 | $25.31 | $25.58 | $25.30 | $25.45 | -0.16% | 10,768 |
| Dec 12, 2016 | $25.39 | $25.60 | $25.22 | $25.49 | +0.67% | 12,125 |
| Dec 5, 2016 | $25.40 | $25.63 | $25.20 | $25.32 | 0.00% | 11,374 |
| Nov 28, 2016 | $25.30 | $25.55 | $25.25 | $25.32 | +0.04% | 16,416 |
| Nov 21, 2016 | $25.21 | $25.32 | $25.09 | $25.31 | +0.04% | 13,997 |
| Nov 14, 2016 | $25.15 | $25.39 | $25.10 | $25.30 | -0.12% | 20,107 |
| Nov 7, 2016 | $25.40 | $25.54 | $25.16 | $25.33 | +0.04% | 8,823 |
| Oct 31, 2016 | $25.41 | $25.42 | $25.26 | $25.32 | -0.24% | 6,127 |
| Oct 24, 2016 | $25.50 | $25.52 | $25.01 | $25.38 | -0.04% | 12,716 |
| Oct 17, 2016 | $25.30 | $25.52 | $25.24 | $25.39 | -0.39% | 17,912 |
| Oct 10, 2016 | $25.61 | $25.61 | $25.20 | $25.49 | -0.47% | 22,761 |
| Oct 3, 2016 | $25.70 | $25.70 | $25.40 | $25.61 | +0.04% | 5,872 |
| Sep 26, 2016 | $25.74 | $25.74 | $25.55 | $25.60 | -0.47% | 12,074 |
| Sep 19, 2016 | $25.73 | $25.74 | $25.53 | $25.72 | -0.12% | 4,631 |
| Sep 12, 2016 | $25.67 | $25.85 | $25.66 | $25.75 | +0.31% | 4,376 |
| Sep 6, 2016 | $25.60 | $25.68 | $25.48 | $25.67 | +0.27% | 12,604 |
| Aug 29, 2016 | $25.50 | $25.82 | $25.47 | $25.60 | +0.43% | 20,339 |
| Aug 22, 2016 | $25.66 | $25.66 | $25.35 | $25.49 | -0.89% | 14,822 |
| Aug 15, 2016 | $25.43 | $25.84 | $25.31 | $25.72 | +1.10% | 19,656 |
| Aug 8, 2016 | $25.30 | $25.49 | $25.26 | $25.44 | +0.16% | 16,018 |
| Aug 1, 2016 | $25.40 | $25.45 | $25.16 | $25.40 | +0.20% | 14,273 |
| Jul 25, 2016 | $25.35 | $25.50 | $25.31 | $25.35 | – | 9,452 |
Seasonality
OXLCO 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 | 1.4% | -0.1% | -1.9% | 1.0% | 1.6% | -0.0% | 0.5% | 0.7% | 0.1% | -0.0% | 0.0% | 0.0% |
| Months up | 9 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 5 of 9 | 8 of 9 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 1.9% | -0.8% | 0.7% | 2.5% | 1.8% | -1.8% | 1.6% | 0.8% | -0.7% | 0.9% | ||
| 2025 | 1.7% | 0.7% | 0.2% | -2.0% | 2.8% | 2.5% | 0.6% | 1.1% | 0.2% | 0.1% | 0.8% | 0.8% |
| 2024 | 1.5% | 0.3% | 0.7% | 0.4% | 1.0% | 1.0% | 1.2% | 1.3% | 1.3% | 1.2% | 0.3% | -0.5% |
| 2023 | 5.8% | -0.8% | -0.4% | 3.0% | 0.1% | 1.9% | 0.6% | -0.3% | 0.4% | -1.9% | 4.6% | 1.7% |
| 2022 | 0.5% | 0.1% | 0.7% | -0.7% | -0.3% | -5.5% | 0.3% | 1.3% | -1.1% | 0.5% | -6.5% | -1.8% |
| 2021 | 0.8% | 0.3% | -1.3% | 0.0% | -0.8% | 1.8% | 0.1% | 0.1% | 0.5% | |||
| 2020 | 0.4% | -1.9% | -19.0% | 7.3% | 9.1% | 1.4% | 0.0% | 3.0% | 0.7% | -0.1% | 0.8% | -0.5% |
| 2019 | 1.0% | 0.4% | 0.0% | 0.3% | -0.9% | 0.9% | -0.3% | 0.4% | -0.3% | -0.4% | 0.2% | 0.1% |
| 2018 | -0.0% | 0.2% | -0.3% | -0.6% | 0.6% | -0.2% | 0.0% | 0.4% | -0.5% | -0.5% | 0.8% | -1.1% |
| 2017 | 0.1% | 0.6% | -0.7% | 0.1% | 0.0% | -0.5% | 0.5% | -0.2% | -0.7% | 0.0% | -0.9% | 1.0% |