OCCIM
OFS Credit Company, Inc. 7.875% Series F Term Preferred Stock
stockNASDAQPreferred Stock
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,847
OCCIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.95 | 24.95 | 24.92 | 24.92 | +0.403% | 1,850 | 0.000% | |
| 2026-10-01 | 24.82 | 24.82 | 24.82 | 24.82 | -0.141% | 299 | +0.403% | |
| 2026-09-30 | 24.80 | 24.90 | 24.80 | 24.86 | -0.181% | 3,482 | +0.262% | |
| 2026-09-29 | 24.98 | 25.00 | 24.80 | 24.90 | +0.201% | 4,331 | +0.080% | |
| 2026-09-28 | 24.85 | 24.85 | 24.85 | 24.85 | -0.481% | 118 | +0.282% | |
| 2026-09-25 | 24.85 | 24.97 | 24.85 | 24.97 | +0.402% | 2,333 | -0.200% | |
| 2026-09-24 | 25.00 | 25.00 | 24.80 | 24.87 | -0.040% | 9,052 | +0.201% | |
| 2026-09-23 | 24.99 | 24.99 | 24.80 | 24.88 | -0.599% | 11,367 | +0.161% | |
| 2026-09-22 | 25.08 | 25.08 | 25.03 | 25.03 | -0.199% | 5,943 | -0.439% | |
| 2026-09-18 | 25.08 | 25.09 | 25.06 | 25.08 | -0.053% | 1,242 | -0.638% | |
| 2026-09-16 | 25.52 | 25.52 | 25.03 | 25.09 | +0.214% | 2,352 | -0.691% | |
| 2026-09-15 | 25.10 | 25.10 | 25.04 | 25.04 | -0.636% | 4,314 | -0.478% | Div $0.164 |
| 2026-09-14 | 25.20 | 25.20 | 25.20 | 25.20 | +0.048% | 230 | -1.111% | |
| 2026-09-11 | 25.20 | 25.20 | 25.03 | 25.19 | -0.048% | 1,768 | -1.064% | |
| 2026-09-10 | 25.20 | 25.20 | 25.20 | 25.20 | +0.079% | 843 | -1.111% | |
| 2026-09-08 | 25.16 | 25.21 | 25.16 | 25.18 | 0.000% | 413 | -1.033% | |
| 2026-09-04 | 25.20 | 25.22 | 25.18 | 25.18 | -0.079% | 5,067 | -1.033% | |
| 2026-09-03 | 25.20 | 25.20 | 25.20 | 25.20 | +0.119% | 1,320 | -1.111% | |
| 2026-09-02 | 25.20 | 25.20 | 25.14 | 25.17 | -0.119% | 5,646 | -0.993% | |
| 2026-09-01 | 25.23 | 25.23 | 25.20 | 25.20 | +0.099% | 1,878 | -1.111% | |
| 2026-08-31 | 25.20 | 25.37 | 25.18 | 25.18 | -0.099% | 18,616 | -1.013% | |
| 2026-08-28 | 25.14 | 25.20 | 25.14 | 25.20 | +0.000% | 3,781 | -1.111% | |
| 2026-08-27 | 25.20 | 25.20 | 25.20 | 25.20 | +0.053% | 3,537 | -1.111% | |
| 2026-08-26 | 25.19 | 25.19 | 25.19 | 25.19 | -0.053% | 419 | -1.058% | |
| 2026-08-25 | 25.09 | 25.20 | 25.09 | 25.20 | 0.000% | 6,770 | -1.111% | |
| 2026-08-24 | 25.12 | 25.20 | 25.12 | 25.20 | 0.000% | 698 | -1.111% | |
| 2026-08-21 | 25.15 | 25.20 | 25.15 | 25.20 | +0.049% | 6,242 | -1.111% | |
| 2026-08-19 | 25.14 | 25.20 | 25.14 | 25.19 | -0.049% | 4,262 | -1.063% | |
| 2026-08-18 | 25.20 | 25.20 | 25.09 | 25.20 | +0.139% | 15,852 | -1.111% | |
| 2026-08-17 | 25.15 | 25.38 | 25.14 | 25.16 | +0.259% | 12,610 | -0.974% | |
| 2026-08-14 | 25.10 | 25.11 | 25.08 | 25.10 | -0.869% | 1,559 | -0.717% | Div $0.164 |
| 2026-08-12 | 25.17 | 25.32 | 25.17 | 25.32 | +0.676% | 1,102 | -1.580% | |
| 2026-08-10 | 25.16 | 25.16 | 25.13 | 25.15 | +0.449% | 765 | -0.915% | |
| 2026-08-07 | 25.16 | 25.18 | 25.04 | 25.04 | -0.367% | 3,812 | -0.470% | |
| 2026-08-06 | 25.12 | 25.13 | 25.12 | 25.13 | +0.239% | 565 | -0.836% | |
| 2026-08-05 | 25.20 | 25.20 | 25.02 | 25.07 | 0.000% | 8,479 | -0.598% | |
| 2026-08-04 | 25.11 | 25.23 | 25.07 | 25.07 | -0.318% | 15,574 | -0.598% | |
| 2026-08-03 | 25.10 | 25.15 | 25.05 | 25.15 | +0.560% | 1,056 | -0.915% | |
| 2026-07-31 | 25.08 | 25.13 | 25.01 | 25.01 | -0.359% | 1,334 | -0.360% | |
| 2026-07-30 | 25.13 | 25.13 | 25.10 | 25.10 | 0.000% | 525 | -0.717% | |
| 2026-07-29 | 25.17 | 25.17 | 25.10 | 25.10 | +0.080% | 1,615 | -0.717% | |
| 2026-07-28 | 25.09 | 25.09 | 25.00 | 25.08 | +0.400% | 1,900 | -0.638% | |
| 2026-07-27 | 25.10 | 25.10 | 24.96 | 24.98 | -0.438% | 1,901 | -0.240% | |
| 2026-07-22 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 207 | -0.678% | |
| 2026-07-21 | 25.09 | 25.19 | 25.09 | 25.09 | +0.240% | 1,126 | -0.678% | |
| 2026-07-20 | 25.05 | 25.06 | 25.03 | 25.03 | -0.852% | 2,170 | -0.439% | |
| 2026-07-16 | 25.25 | 25.25 | 25.25 | 25.25 | +0.698% | 330 | -1.287% | |
| 2026-07-15 | 25.06 | 25.10 | 25.06 | 25.07 | -1.299% | 942 | -0.599% | Div $0.164 |
| 2026-07-14 | 25.40 | 25.40 | 25.40 | 25.40 | +0.594% | 289 | -1.890% | |
| 2026-07-13 | 25.25 | 25.25 | 25.25 | 25.25 | +0.159% | 190 | -1.307% | |
| 2026-07-10 | 25.15 | 25.21 | 25.12 | 25.21 | +0.079% | 3,001 | -1.150% | |
| 2026-07-09 | 25.39 | 25.39 | 25.19 | 25.19 | +0.159% | 1,455 | -1.072% | |
| 2026-07-08 | 25.13 | 25.16 | 25.12 | 25.15 | +0.199% | 1,454 | -0.915% | |
| 2026-07-07 | 25.10 | 25.15 | 25.10 | 25.10 | -0.397% | 537 | -0.717% | |
| 2026-07-06 | 25.06 | 25.30 | 25.06 | 25.20 | 0.000% | 3,729 | -1.111% | |
| 2026-06-30 | 25.20 | 25.20 | 25.20 | 25.20 | -0.316% | 264 | -1.111% | |
| 2026-06-29 | 25.28 | 25.28 | 25.28 | 25.28 | +1.363% | 611 | -1.424% | |
| 2026-06-26 | 24.95 | 24.97 | 24.94 | 24.94 | -1.462% | 422 | -0.080% | |
| 2026-06-25 | 25.31 | 25.32 | 25.30 | 25.31 | +0.716% | 1,219 | -1.541% | |
| 2026-06-24 | 25.13 | 25.19 | 24.93 | 25.13 | +0.040% | 1,186 | -0.836% | |
| 2026-06-18 | 25.12 | 25.12 | 25.12 | 25.12 | -0.139% | 273 | -0.796% | |
| 2026-06-17 | 25.16 | 25.16 | 25.16 | 25.16 | -0.769% | 202 | -0.934% | |
| 2026-06-16 | 25.24 | 25.35 | 25.24 | 25.35 | 0.000% | 1,873 | -1.696% | |
| 2026-06-12 | 25.20 | 25.35 | 25.20 | 25.35 | +0.875% | 2,607 | -1.696% | |
| 2026-06-11 | 25.23 | 25.23 | 25.13 | 25.13 | +0.279% | 520 | -0.836% | |
| 2026-06-09 | 25.13 | 25.13 | 25.02 | 25.06 | -0.752% | 4,415 | -0.559% | |
| 2026-06-08 | 25.14 | 25.26 | 25.13 | 25.25 | +0.518% | 866 | -1.307% | |
| 2026-06-05 | 25.12 | 25.12 | 25.12 | 25.12 | +0.000% | 409 | -0.796% | |
| 2026-06-04 | 25.10 | 25.12 | 25.07 | 25.12 | +0.199% | 10,347 | -0.796% | |
| 2026-06-03 | 25.26 | 25.26 | 25.07 | 25.07 | -0.318% | 797 | -0.598% | |
| 2026-06-02 | 25.15 | 25.15 | 25.15 | 25.15 | -0.396% | 161 | -0.915% | |
| 2026-05-29 | 25.25 | 25.25 | 25.25 | 25.25 | +0.159% | 707 | -1.307% | |
| 2026-05-28 | 25.34 | 25.48 | 25.05 | 25.21 | -0.356% | 9,291 | -1.150% | |
| 2026-05-26 | 26.05 | 26.05 | 25.30 | 25.30 | +0.040% | 1,809 | -1.502% | |
| 2026-05-22 | 25.34 | 25.34 | 25.17 | 25.29 | -0.977% | 2,354 | -1.463% | |
| 2026-05-21 | 25.65 | 25.65 | 25.40 | 25.54 | +1.327% | 3,074 | -2.425% | |
| 2026-05-20 | 25.37 | 25.37 | 25.01 | 25.20 | -0.768% | 507 | -1.131% | |
| 2026-05-19 | 25.40 | 25.40 | 25.40 | 25.40 | -0.392% | 200 | -1.890% | |
| 2026-05-18 | 25.69 | 25.69 | 25.41 | 25.50 | -0.778% | 3,359 | -2.275% | |
| 2026-05-15 | 25.70 | 25.70 | 25.70 | 25.70 | +0.982% | 1,052 | -3.035% | Div $0.164 |
| 2026-05-13 | 25.20 | 25.72 | 25.20 | 25.45 | +1.185% | 5,201 | -2.083% | |
| 2026-05-12 | 25.90 | 26.05 | 25.11 | 25.15 | -3.466% | 692 | -0.922% | |
| 2026-05-11 | 26.05 | 26.05 | 25.13 | 26.05 | +3.763% | 2,655 | -4.356% | |
| 2026-05-07 | 25.10 | 25.11 | 25.10 | 25.11 | +0.040% | 365 | -0.757% | |
| 2026-05-06 | 25.24 | 25.24 | 25.10 | 25.10 | 0.000% | 2,852 | -0.717% | |
| 2026-05-05 | 25.10 | 25.10 | 25.10 | 25.10 | -0.397% | 521 | -0.717% | |
| 2026-05-04 | 25.20 | 25.20 | 25.20 | 25.20 | +0.760% | 684 | -1.111% | |
| 2026-05-01 | 25.04 | 25.22 | 25.01 | 25.01 | -0.080% | 1,052 | -0.360% | |
| 2026-04-30 | 25.12 | 25.12 | 25.03 | 25.03 | 0.000% | 727 | -0.439% | |
| 2026-04-29 | 25.11 | 25.25 | 25.02 | 25.03 | -0.279% | 1,303 | -0.439% | |
| 2026-04-28 | 25.05 | 25.10 | 25.05 | 25.10 | +0.160% | 219 | -0.717% | |
| 2026-04-27 | 25.13 | 25.15 | 25.05 | 25.06 | -0.358% | 1,709 | -0.559% | |
| 2026-04-24 | 25.03 | 25.15 | 25.01 | 25.15 | +0.100% | 2,884 | -0.915% | |
| 2026-04-23 | 25.25 | 25.25 | 25.00 | 25.13 | 0.000% | 1,179 | -0.816% | |
| 2026-04-16 | 25.13 | 25.13 | 25.13 | 25.13 | +0.500% | 1,229 | -0.816% | |
| 2026-04-15 | 25.13 | 25.25 | 25.00 | 25.00 | +0.402% | 935 | -0.320% | Div $0.164 |
| 2026-04-13 | 25.05 | 25.05 | 24.87 | 24.90 | -1.033% | 1,214 | +0.080% | |
| 2026-04-10 | 25.10 | 25.16 | 25.10 | 25.16 | +1.247% | 572 | -0.954% | |
| 2026-04-09 | 25.01 | 25.02 | 24.85 | 24.85 | -1.273% | 2,102 | +0.282% | |
| 2026-04-08 | 25.15 | 25.21 | 25.15 | 25.17 | +0.042% | 1,602 | -0.995% | |
| 2026-04-07 | 25.11 | 25.16 | 25.10 | 25.16 | +0.040% | 2,715 | -0.954% | |
| 2026-04-06 | 24.95 | 25.15 | 24.95 | 25.15 | +0.399% | 4,070 | -0.915% | |
| 2026-04-02 | 25.05 | 25.05 | 25.05 | 25.05 | +0.220% | 102 | -0.519% | |
| 2026-04-01 | 25.07 | 25.07 | 24.96 | 25.00 | -0.299% | 1,895 | -0.300% | |
| 2026-03-30 | 24.93 | 25.07 | 24.93 | 25.07 | +0.885% | 3,208 | -0.598% | |
| 2026-03-27 | 24.90 | 25.04 | 24.85 | 24.85 | -0.281% | 3,935 | +0.282% | |
| 2026-03-26 | 25.00 | 25.02 | 24.90 | 24.92 | -0.120% | 937 | 0.000% | |
| 2026-03-25 | 24.97 | 24.97 | 24.80 | 24.95 | +0.930% | 2,652 | -0.120% | |
| 2026-03-24 | 24.75 | 24.75 | 24.72 | 24.72 | +0.081% | 602 | +0.809% | |
| 2026-03-23 | 24.65 | 24.80 | 24.65 | 24.70 | +0.203% | 2,584 | +0.891% | |
| 2026-03-20 | 24.61 | 24.71 | 24.61 | 24.65 | -0.444% | 1,602 | +1.095% | |
| 2026-03-19 | 24.80 | 24.84 | 24.70 | 24.76 | -0.040% | 5,343 | +0.646% | |
| 2026-03-18 | 24.76 | 24.83 | 24.76 | 24.77 | -0.422% | 1,087 | +0.606% | |
| 2026-03-17 | 24.85 | 24.88 | 24.70 | 24.88 | +0.146% | 4,860 | +0.181% | |
| 2026-03-16 | 24.64 | 24.84 | 24.64 | 24.84 | +0.278% | 2,556 | +0.327% | Div $0.164 |
| 2026-03-12 | 24.77 | 24.77 | 24.77 | 24.77 | -0.282% | 102 | +0.606% | |
| 2026-03-11 | 24.91 | 24.91 | 24.84 | 24.84 | 0.000% | 415 | +0.322% | |
| 2026-03-10 | 24.72 | 24.84 | 24.71 | 24.84 | +0.364% | 2,382 | +0.322% | |
| 2026-03-09 | 24.81 | 24.89 | 24.70 | 24.75 | -0.242% | 4,934 | +0.687% | |
| 2026-03-06 | 24.80 | 24.89 | 24.80 | 24.81 | +0.040% | 4,443 | +0.443% | |
| 2026-03-05 | 25.03 | 25.03 | 24.42 | 24.80 | -0.840% | 16,340 | +0.484% | |
| 2026-03-03 | 25.05 | 25.12 | 25.01 | 25.01 | -0.040% | 1,551 | -0.360% | |
| 2026-03-02 | 25.03 | 25.09 | 25.02 | 25.02 | -0.536% | 1,008 | -0.400% | |
| 2026-02-27 | 25.16 | 25.16 | 25.11 | 25.15 | -0.258% | 850 | -0.934% | |
| 2026-02-26 | 25.20 | 25.22 | 25.11 | 25.22 | +0.318% | 2,178 | -1.190% | |
| 2026-02-25 | 25.15 | 25.15 | 25.11 | 25.14 | -0.040% | 507 | -0.875% | |
| 2026-02-24 | 25.19 | 25.20 | 25.15 | 25.15 | -0.119% | 2,007 | -0.915% | |
| 2026-02-23 | 25.11 | 25.25 | 25.11 | 25.18 | -0.079% | 3,279 | -1.033% | |
| 2026-02-20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.395% | 275 | -1.111% | |
| 2026-02-19 | 25.16 | 25.30 | 25.10 | 25.30 | 0.000% | 851 | -1.502% | |
| 2026-02-18 | 25.20 | 25.30 | 25.16 | 25.30 | +0.477% | 7,203 | -1.502% | |
| 2026-02-17 | 25.23 | 25.23 | 25.16 | 25.18 | -1.448% | 1,723 | -1.033% | |
| 2026-02-13 | 25.55 | 25.55 | 25.55 | 25.55 | +0.336% | 103 | -2.466% | Div $0.164 |
| 2026-02-12 | 25.52 | 25.52 | 25.39 | 25.46 | +0.195% | 1,051 | -2.138% | |
| 2026-02-11 | 25.41 | 25.41 | 25.41 | 25.41 | +0.853% | 278 | -1.948% | |
| 2026-02-10 | 25.16 | 25.20 | 25.16 | 25.20 | -1.176% | 603 | -1.111% | |
| 2026-02-09 | 25.50 | 25.50 | 25.50 | 25.50 | +0.791% | 203 | -2.275% | |
| 2026-02-05 | 25.30 | 25.30 | 25.30 | 25.30 | +0.556% | 171 | -1.502% | |
| 2026-02-04 | 25.22 | 25.30 | 25.16 | 25.16 | -0.553% | 1,239 | -0.954% | |
| 2026-02-03 | 25.30 | 26.06 | 25.10 | 25.30 | +0.397% | 3,057 | -1.502% | |
| 2026-02-02 | 25.20 | 25.20 | 25.15 | 25.20 | 0.000% | 1,186 | -1.111% | |
| 2026-01-30 | 25.20 | 25.20 | 25.17 | 25.20 | +0.000% | 2,659 | -1.111% | |
| 2026-01-29 | 25.20 | 25.22 | 25.18 | 25.20 | +0.079% | 2,621 | -1.111% | |
| 2026-01-28 | 25.19 | 25.20 | 25.18 | 25.18 | -0.080% | 736 | -1.033% | |
| 2026-01-27 | 25.18 | 25.20 | 25.18 | 25.20 | +0.120% | 325 | -1.112% | |
| 2026-01-26 | 25.17 | 25.17 | 25.17 | 25.17 | -0.149% | 223 | -0.993% | |
| 2026-01-23 | 25.18 | 25.24 | 25.18 | 25.21 | +0.110% | 1,103 | -1.141% | |
| 2026-01-22 | 25.18 | 25.19 | 25.18 | 25.18 | -0.099% | 2,281 | -1.033% | |
| 2026-01-21 | 25.20 | 25.20 | 25.20 | 25.20 | +0.020% | 314 | -1.131% | |
| 2026-01-20 | 25.18 | 25.20 | 25.16 | 25.20 | +0.159% | 1,133 | -1.111% | |
| 2026-01-16 | 25.19 | 25.19 | 25.13 | 25.16 | -0.238% | 3,269 | -0.954% | |
| 2026-01-15 | 25.20 | 25.22 | 25.13 | 25.22 | +0.159% | 8,517 | -1.190% | Div $0.164 |
| 2026-01-12 | 25.19 | 25.19 | 25.18 | 25.18 | -0.277% | 280 | -1.033% | |
| 2026-01-09 | 25.25 | 25.25 | 25.25 | 25.25 | +0.358% | 324 | -1.307% | |
| 2026-01-08 | 25.24 | 25.24 | 25.16 | 25.16 | +0.039% | 1,037 | -0.954% | |
| 2026-01-07 | 25.19 | 25.22 | 25.15 | 25.15 | -0.039% | 1,821 | -0.915% | |
| 2026-01-06 | 25.14 | 25.16 | 25.14 | 25.16 | -0.159% | 635 | -0.954% | |
| 2026-01-05 | 25.14 | 25.24 | 25.14 | 25.20 | +0.199% | 841 | -1.111% | |
| 2026-01-02 | 25.21 | 25.25 | 25.15 | 25.15 | -0.080% | 2,221 | -0.915% | |
| 2025-12-31 | 25.19 | 25.22 | 25.17 | 25.17 | +0.280% | 9,088 | -0.994% | |
| 2025-12-30 | 25.12 | 25.17 | 25.10 | 25.10 | -0.000% | 1,640 | -0.717% | |
| 2025-12-29 | 25.20 | 25.20 | 25.10 | 25.10 | -0.396% | 4,679 | -0.718% | |
| 2025-12-26 | 25.20 | 25.20 | 25.20 | 25.20 | -0.158% | 103 | -1.111% | |
| 2025-12-24 | 25.24 | 25.24 | 25.24 | 25.24 | +0.079% | 1,603 | -1.267% | |
| 2025-12-23 | 25.22 | 25.22 | 25.22 | 25.22 | -0.158% | 103 | -1.190% | |
| 2025-12-22 | 25.03 | 25.26 | 25.03 | 25.26 | +0.318% | 1,867 | -1.346% | |
| 2025-12-19 | 25.17 | 25.21 | 25.17 | 25.18 | +0.479% | 2,511 | -1.033% | |
| 2025-12-18 | 25.15 | 25.22 | 25.05 | 25.06 | -0.358% | 2,927 | -0.559% | |
| 2025-12-17 | 25.19 | 25.19 | 25.15 | 25.15 | +0.064% | 663 | -0.915% | |
| 2025-12-16 | 25.22 | 25.22 | 25.13 | 25.13 | +0.076% | 813 | -0.851% | |
| 2025-12-15 | 25.11 | 25.15 | 25.11 | 25.11 | -0.139% | 3,373 | -0.776% | |
| 2025-12-11 | 25.18 | 25.19 | 25.15 | 25.15 | +0.199% | 2,303 | -0.915% | |
| 2025-12-10 | 25.12 | 25.22 | 25.06 | 25.10 | -0.278% | 655 | -0.718% | |
| 2025-12-09 | 25.19 | 25.19 | 25.17 | 25.17 | +0.334% | 595 | -0.993% | |
| 2025-12-08 | 25.06 | 25.09 | 25.06 | 25.09 | -0.134% | 385 | -0.663% | |
| 2025-12-05 | 25.10 | 25.12 | 25.10 | 25.12 | +0.360% | 1,078 | -0.796% | |
| 2025-12-04 | 25.09 | 25.09 | 25.03 | 25.03 | -0.080% | 18,332 | -0.439% | |
| 2025-12-03 | 25.14 | 25.14 | 25.05 | 25.05 | +0.200% | 18,218 | -0.519% | |
| 2025-12-02 | 25.09 | 25.09 | 25.00 | 25.00 | -0.197% | 703 | -0.320% | |
| 2025-12-01 | 25.08 | 25.08 | 25.05 | 25.05 | +0.198% | 1,163 | -0.517% | |
| 2025-11-26 | 25.04 | 25.04 | 25.00 | 25.00 | -0.076% | 963 | -0.320% | |
| 2025-11-25 | 25.01 | 25.10 | 24.98 | 25.02 | -0.254% | 6,605 | -0.396% | |
| 2025-11-24 | 25.10 | 25.10 | 25.08 | 25.08 | +0.229% | 253 | -0.649% | |
| 2025-11-21 | 25.07 | 25.07 | 24.95 | 25.03 | +0.062% | 1,538 | -0.422% | |
| 2025-11-20 | 25.05 | 25.05 | 25.01 | 25.01 | +0.040% | 289 | -0.360% | |
| 2025-11-18 | 25.02 | 25.04 | 25.00 | 25.00 | -0.040% | 7,686 | -0.320% | |
| 2025-11-17 | 25.01 | 25.01 | 25.00 | 25.01 | -0.159% | 1,866 | -0.360% | Div $0.164 |
| 2025-11-14 | 25.05 | 25.05 | 25.05 | 25.05 | -0.398% | 1,299 | -0.519% | |
| 2025-11-13 | 25.17 | 25.17 | 25.02 | 25.15 | +0.060% | 2,038 | -0.915% | |
| 2025-11-12 | 25.19 | 25.23 | 25.14 | 25.14 | +0.500% | 1,341 | -0.855% | |
| 2025-11-11 | 25.01 | 25.01 | 25.01 | 25.01 | -0.872% | 452 | -0.360% | |
| 2025-11-07 | 25.11 | 25.23 | 25.11 | 25.23 | +1.001% | 962 | -1.229% | |
| 2025-11-06 | 24.98 | 24.98 | 24.98 | 24.98 | -0.636% | 973 | -0.240% | |
| 2025-11-04 | 24.98 | 25.14 | 24.98 | 25.14 | +0.373% | 1,129 | -0.875% | |
| 2025-11-03 | 25.15 | 25.15 | 24.97 | 25.05 | -0.727% | 3,605 | -0.505% | |
| 2025-10-31 | 25.21 | 25.23 | 25.21 | 25.23 | +0.268% | 1,011 | -1.229% | |
| 2025-10-30 | 25.01 | 25.16 | 25.00 | 25.16 | +0.610% | 903 | -0.964% | |
| 2025-10-29 | 25.05 | 25.31 | 25.01 | 25.01 | -1.146% | 16,180 | -0.360% | |
| 2025-10-28 | 25.28 | 25.38 | 25.27 | 25.30 | +0.198% | 2,783 | -1.502% | |
| 2025-10-27 | 25.16 | 25.25 | 25.08 | 25.25 | +0.760% | 1,904 | -1.307% | |
| 2025-10-24 | 25.05 | 25.10 | 25.05 | 25.06 | +0.278% | 3,447 | -0.557% | |
| 2025-10-23 | 24.98 | 25.10 | 24.98 | 24.99 | +0.040% | 1,691 | -0.280% | |
| 2025-10-22 | 25.00 | 25.00 | 24.98 | 24.98 | -0.320% | 1,510 | -0.240% | |
| 2025-10-20 | 24.95 | 25.06 | 24.95 | 25.06 | +0.442% | 718 | -0.560% | |
| 2025-10-17 | 24.92 | 24.95 | 24.92 | 24.95 | +0.564% | 546 | -0.120% | |
| 2025-10-16 | 25.17 | 25.17 | 24.81 | 24.81 | -0.161% | 6,254 | +0.443% | |
| 2025-10-15 | 24.86 | 24.86 | 24.85 | 24.85 | -0.639% | 1,632 | +0.281% | Div $0.164 |
| 2025-10-14 | 25.21 | 25.21 | 24.91 | 25.01 | -0.359% | 14,335 | -0.360% | |
| 2025-10-13 | 25.32 | 25.32 | 25.08 | 25.10 | -0.080% | 1,250 | -0.717% | |
| 2025-10-10 | 25.12 | 25.20 | 25.12 | 25.12 | 0.000% | 10,775 | -0.796% | |
| 2025-10-08 | 25.12 | 25.12 | 25.12 | 25.12 | +0.279% | 272 | -0.796% | |
| 2025-10-07 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 2,111 | -0.519% | |
| 2025-10-06 | 25.09 | 25.15 | 25.05 | 25.05 | -0.199% | 1,655 | -0.519% | |
| 2025-10-03 | 25.03 | 25.10 | 25.00 | 25.10 | +0.400% | 1,016 | -0.717% | |
| 2025-10-02 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 335 | -0.320% | |
| 2025-10-01 | 25.30 | 25.30 | 24.95 | 24.95 | -1.199% | 8,016 | -0.120% | |
| 2025-09-29 | 25.25 | 25.42 | 25.25 | 25.25 | +0.210% | 3,269 | -1.318% | |
| 2025-09-25 | 25.21 | 25.35 | 25.20 | 25.20 | -0.395% | 2,028 | -1.111% | |
| 2025-09-24 | 25.41 | 25.42 | 25.25 | 25.30 | +0.198% | 4,902 | -1.502% | |
| 2025-09-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.119% | 600 | -1.307% | |
| 2025-09-19 | 25.22 | 25.22 | 25.22 | 25.22 | -0.513% | 360 | -1.190% | |
| 2025-09-17 | 25.21 | 25.35 | 25.21 | 25.35 | +1.400% | 674 | -1.696% | |
| 2025-09-16 | 25.21 | 25.21 | 24.98 | 25.00 | +0.080% | 7,967 | -0.320% | |
| 2025-09-15 | 24.98 | 25.00 | 24.98 | 24.98 | -0.755% | 1,470 | -0.240% | Div $0.164 |
| 2025-09-12 | 25.20 | 25.45 | 25.17 | 25.17 | +0.075% | 5,064 | -0.993% | |
| 2025-09-11 | 25.30 | 25.30 | 25.15 | 25.15 | -0.075% | 1,207 | -0.919% | |
| 2025-09-09 | 25.18 | 25.19 | 25.17 | 25.17 | -0.866% | 1,325 | -0.994% | |
| 2025-09-08 | 25.38 | 25.39 | 25.37 | 25.39 | +0.554% | 938 | -1.851% | |
| 2025-09-05 | 25.21 | 25.25 | 25.21 | 25.25 | -0.198% | 293 | -1.307% | |
| 2025-09-04 | 25.16 | 25.36 | 25.16 | 25.30 | +0.797% | 3,011 | -1.502% | |
| 2025-09-03 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 200 | -0.717% | |
| 2025-09-02 | 25.06 | 25.10 | 25.06 | 25.10 | +0.048% | 581 | -0.717% | |
| 2025-08-29 | 25.09 | 25.09 | 25.09 | 25.09 | +0.308% | 119 | -0.670% | |
| 2025-08-28 | 25.01 | 25.01 | 25.01 | 25.01 | +0.044% | 231 | -0.364% | |
| 2025-08-25 | 25.01 | 25.01 | 25.00 | 25.00 | 0.000% | 1,026 | -0.320% | |
| 2025-08-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.644% | 390 | -0.320% | |
| 2025-08-21 | 25.00 | 25.00 | 24.81 | 24.84 | -0.719% | 2,990 | +0.322% | |
| 2025-08-19 | 25.02 | 25.02 | 25.02 | 25.02 | -0.438% | 528 | -0.400% | |
| 2025-08-18 | 25.01 | 25.13 | 25.01 | 25.13 | +1.127% | 727 | -0.836% | |
| 2025-08-15 | 25.09 | 25.09 | 24.85 | 24.85 | -1.350% | 346 | +0.282% | Div $0.164 |
| 2025-08-14 | 25.08 | 25.19 | 25.08 | 25.19 | -0.159% | 379 | -1.072% | |
| 2025-08-13 | 25.15 | 25.23 | 25.15 | 25.23 | -0.120% | 1,190 | -1.229% | |
| 2025-08-12 | 25.26 | 25.26 | 25.26 | 25.26 | +1.001% | 643 | -1.347% | |
| 2025-08-11 | 25.10 | 25.24 | 24.91 | 25.01 | +0.040% | 6,441 | -0.359% | |
| 2025-08-07 | 25.00 | 25.00 | 25.00 | 25.00 | -0.596% | 488 | -0.320% | |
| 2025-08-04 | 25.19 | 25.19 | 25.15 | 25.15 | +0.196% | 974 | -0.915% | |
| 2025-07-29 | 25.11 | 25.25 | 25.10 | 25.10 | +0.685% | 2,790 | -0.720% | |
| 2025-07-28 | 25.01 | 25.01 | 24.93 | 24.93 | -0.280% | 2,285 | -0.040% | |
| 2025-07-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 500 | -0.320% | |
| 2025-07-21 | 25.12 | 25.12 | 24.95 | 24.95 | -0.777% | 994 | -0.121% | Div $0.164 |
| 2025-07-18 | 25.10 | 25.15 | 25.10 | 25.15 | +0.182% | 876 | -0.898% | |
| 2025-07-16 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 2,794 | -0.717% | |
| 2025-07-15 | 25.10 | 25.10 | 25.07 | 25.10 | +0.080% | 1,053 | -0.717% | |
| 2025-07-14 | 25.09 | 25.09 | 25.06 | 25.08 | -0.080% | 1,187 | -0.638% | |
| 2025-07-11 | 25.10 | 25.10 | 25.10 | 25.10 | +0.200% | 491 | -0.717% | |
| 2025-07-10 | 25.01 | 25.05 | 25.01 | 25.05 | 0.000% | 3,976 | -0.519% | |
| 2025-07-09 | 25.01 | 25.05 | 25.00 | 25.05 | +0.120% | 4,277 | -0.519% | |
| 2025-07-08 | 24.98 | 25.02 | 24.98 | 25.02 | +0.321% | 4,240 | -0.400% | |
| 2025-07-07 | 24.62 | 24.95 | 24.62 | 24.94 | -0.116% | 2,345 | -0.080% | |
| 2025-07-02 | 24.97 | 24.97 | 24.97 | 24.97 | +1.171% | 364 | -0.196% | |
| 2025-07-01 | 24.68 | 24.68 | 24.68 | 24.68 | -0.483% | 607 | +0.972% | |
| 2025-06-27 | 24.91 | 24.91 | 24.75 | 24.80 | -0.919% | 1,662 | +0.484% | |
| 2025-06-26 | 24.90 | 25.03 | 24.78 | 25.03 | +0.765% | 5,515 | -0.439% | |
| 2025-06-25 | 24.84 | 24.84 | 24.84 | 24.84 | -0.120% | 210 | +0.322% | |
| 2025-06-24 | 24.87 | 24.87 | 24.87 | 24.87 | +1.056% | 108 | +0.201% | |
| 2025-06-23 | 24.87 | 24.87 | 24.53 | 24.61 | -0.606% | 2,235 | +1.260% | |
| 2025-06-20 | 24.76 | 24.76 | 24.76 | 24.76 | 0.000% | 173 | +0.646% | Div $0.164 |
| 2025-06-18 | 24.89 | 24.89 | 24.76 | 24.76 | -0.960% | 308 | +0.646% | |
| 2025-06-17 | 24.88 | 25.00 | 24.88 | 25.00 | +1.031% | 6,350 | -0.320% | |
| 2025-06-13 | 24.78 | 24.78 | 24.74 | 24.75 | -1.060% | 1,220 | +0.707% | |
| 2025-06-12 | 25.00 | 25.01 | 25.00 | 25.01 | 0.000% | 3,367 | -0.360% | |
| 2025-06-11 | 24.99 | 25.01 | 24.99 | 25.01 | 0.000% | 1,602 | -0.360% | |
| 2025-06-10 | 24.94 | 25.01 | 24.94 | 25.01 | -0.040% | 5,091 | -0.360% | |
| 2025-06-09 | 24.74 | 25.07 | 24.74 | 25.02 | +0.522% | 1,764 | -0.400% | |
| 2025-06-06 | 24.72 | 24.89 | 24.72 | 24.89 | -0.240% | 4,604 | +0.121% | |
| 2025-06-04 | 24.92 | 24.96 | 24.91 | 24.95 | +0.808% | 8,984 | -0.120% | |
| 2025-06-03 | 24.72 | 24.75 | 24.72 | 24.75 | -1.000% | 351 | +0.687% | |
| 2025-06-02 | 24.99 | 25.00 | 24.81 | 25.00 | +0.361% | 3,439 | -0.320% | |
| 2025-05-30 | 24.90 | 24.98 | 24.68 | 24.91 | +0.241% | 3,776 | +0.040% | |
| 2025-05-29 | 24.85 | 24.85 | 24.85 | 24.85 | +0.202% | 313 | +0.282% | |
| 2025-05-27 | 24.52 | 24.80 | 24.50 | 24.80 | +0.202% | 2,909 | +0.484% | |
| 2025-05-21 | 24.70 | 24.75 | 24.65 | 24.75 | +0.610% | 3,004 | +0.687% | |
| 2025-05-20 | 24.59 | 24.60 | 24.59 | 24.60 | -0.536% | 1,327 | +1.301% | Div $0.164 |
| 2025-05-19 | 24.72 | 24.75 | 24.63 | 24.73 | +0.949% | 5,483 | +0.758% | |
| 2025-05-16 | 24.50 | 24.63 | 24.50 | 24.50 | -0.810% | 3,878 | +1.714% | |
| 2025-05-15 | 24.70 | 24.70 | 24.70 | 24.70 | +0.366% | 2,698 | +0.891% | |
| 2025-05-14 | 24.68 | 24.68 | 24.61 | 24.61 | -0.364% | 2,253 | +1.260% | |
| 2025-05-13 | 24.65 | 24.70 | 24.61 | 24.70 | +0.000% | 3,307 | +0.891% | |
| 2025-05-12 | 24.59 | 24.70 | 24.59 | 24.70 | +0.795% | 2,725 | +0.891% | |
| 2025-05-08 | 24.59 | 24.59 | 24.50 | 24.50 | +0.348% | 1,598 | +1.694% | |
| 2025-05-07 | 24.57 | 24.57 | 24.42 | 24.42 | 0.000% | 1,223 | +2.048% | |
| 2025-05-06 | 24.42 | 24.42 | 24.42 | 24.42 | -0.530% | 486 | +2.048% | |
| 2025-05-05 | 24.55 | 24.55 | 24.55 | 24.55 | +0.245% | 472 | +1.507% | |
| 2025-05-02 | 24.49 | 24.49 | 24.49 | 24.49 | +0.095% | 420 | +1.756% | |
| 2025-05-01 | 24.47 | 24.49 | 24.26 | 24.47 | +0.459% | 2,567 | +1.853% | |
| 2025-04-29 | 24.36 | 24.36 | 24.36 | 24.36 | +0.724% | 265 | +2.320% | |
| 2025-04-28 | 24.33 | 24.60 | 24.18 | 24.18 | -0.330% | 3,280 | +3.060% | |
| 2025-04-21 | 24.29 | 24.58 | 24.26 | 24.26 | -0.533% | 2,455 | +2.721% | |
| 2025-04-17 | 24.50 | 24.50 | 24.39 | 24.39 | +0.453% | 630 | +2.173% | Div $0.164 |
| 2025-04-16 | 24.28 | 24.65 | 24.28 | 24.28 | -1.541% | 1,606 | +2.636% | |
| 2025-04-15 | 24.65 | 24.66 | 24.65 | 24.66 | +1.349% | 788 | +1.054% | |
| 2025-04-14 | 24.52 | 24.52 | 24.32 | 24.33 | -0.687% | 7,933 | +2.418% | |
| 2025-04-11 | 24.41 | 24.50 | 24.41 | 24.50 | -1.010% | 2,348 | +1.714% | |
| 2025-04-09 | 24.53 | 24.75 | 24.49 | 24.75 | +0.729% | 5,090 | +0.687% | |
| 2025-04-08 | 24.53 | 24.75 | 24.53 | 24.57 | -0.118% | 949 | +1.421% | |
| 2025-04-07 | 24.56 | 24.65 | 24.55 | 24.60 | -0.134% | 3,198 | +1.301% | |
| 2025-04-04 | 24.60 | 24.63 | 24.58 | 24.63 | -0.282% | 1,066 | +1.165% | |
| 2025-04-03 | 24.70 | 24.80 | 24.70 | 24.70 | -0.392% | 3,404 | +0.880% | |
| 2025-04-02 | 24.68 | 24.81 | 24.65 | 24.80 | +0.202% | 1,461 | +0.484% | |
| 2025-04-01 | 24.76 | 24.76 | 24.75 | 24.75 | -0.362% | 416 | +0.687% | |
| 2025-03-31 | 24.82 | 24.84 | 24.75 | 24.84 | +0.777% | 766 | +0.322% | |
| 2025-03-28 | 24.65 | 24.65 | 24.65 | 24.65 | -0.406% | 588 | +1.101% | |
| 2025-03-27 | 24.82 | 24.83 | 24.70 | 24.75 | -0.366% | 707 | +0.691% | |
| 2025-03-26 | 24.84 | 24.84 | 24.84 | 24.84 | +0.121% | 976 | +0.322% | |
| 2025-03-25 | 24.70 | 24.81 | 24.70 | 24.81 | +0.690% | 800 | +0.443% | |
| 2025-03-24 | 24.67 | 24.78 | 24.64 | 24.64 | -0.122% | 6,367 | +1.136% | |
| 2025-03-21 | 24.78 | 24.78 | 24.67 | 24.67 | -0.604% | 1,956 | +1.013% | Div $0.164 |
| 2025-03-20 | 25.01 | 25.01 | 24.82 | 24.82 | -0.760% | 2,177 | +0.403% | |
| 2025-03-19 | 25.00 | 25.01 | 24.94 | 25.01 | +0.040% | 5,523 | -0.360% | |
| 2025-03-18 | 25.00 | 25.01 | 25.00 | 25.00 | 0.000% | 2,015 | -0.320% | |
| 2025-03-17 | 24.96 | 25.00 | 24.96 | 25.00 | +0.381% | 1,713 | -0.320% | |
| 2025-03-14 | 24.95 | 24.95 | 24.80 | 24.91 | -0.420% | 5,649 | +0.060% | |
| 2025-03-13 | 25.02 | 25.05 | 25.01 | 25.01 | -0.061% | 1,137 | -0.360% | |
| 2025-03-12 | 25.01 | 25.03 | 25.01 | 25.03 | +0.423% | 515 | -0.421% | |
| 2025-03-10 | 25.05 | 25.05 | 24.92 | 24.92 | +0.080% | 5,589 | 0.000% | |
| 2025-03-07 | 25.05 | 25.05 | 24.90 | 24.90 | -0.395% | 1,601 | +0.080% | |
| 2025-03-06 | 24.91 | 25.04 | 24.91 | 25.00 | -0.298% | 632 | -0.315% | |
| 2025-03-04 | 24.90 | 25.07 | 24.90 | 25.07 | +0.697% | 2,053 | -0.612% | |
| 2025-03-03 | 24.94 | 24.99 | 24.90 | 24.90 | -0.200% | 3,731 | +0.080% | |
| 2025-02-28 | 25.08 | 25.08 | 24.95 | 24.95 | -0.399% | 619 | -0.120% | |
| 2025-02-27 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 351 | -0.519% | |
| 2025-02-25 | 25.10 | 25.10 | 25.03 | 25.05 | +0.401% | 3,789 | -0.519% | |
| 2025-02-24 | 25.05 | 25.07 | 24.95 | 24.95 | -0.200% | 2,044 | -0.120% | |
| 2025-02-21 | 25.03 | 25.10 | 24.98 | 25.00 | +0.120% | 2,253 | -0.320% | |
| 2025-02-20 | 25.03 | 25.05 | 24.97 | 24.97 | -0.202% | 1,870 | -0.200% | |
| 2025-02-19 | 24.98 | 25.10 | 24.98 | 25.02 | +0.107% | 5,699 | -0.402% | |
| 2025-02-18 | 25.00 | 25.00 | 24.90 | 24.99 | -0.185% | 5,704 | -0.295% | Div $0.164 |
| 2025-02-14 | 25.04 | 25.08 | 25.04 | 25.04 | +0.120% | 5,493 | -0.479% | |
| 2025-02-13 | 25.02 | 25.05 | 25.01 | 25.01 | +0.040% | 2,850 | -0.360% | |
| 2025-02-12 | 25.00 | 25.07 | 25.00 | 25.00 | 0.000% | 5,190 | -0.320% | |
| 2025-02-11 | 25.05 | 25.05 | 24.95 | 25.00 | -0.199% | 8,745 | -0.320% | |
| 2025-02-10 | 25.10 | 25.10 | 25.02 | 25.05 | -0.078% | 7,471 | -0.519% | |
| 2025-02-07 | 24.95 | 25.07 | 24.95 | 25.07 | +0.519% | 4,061 | -0.596% | |
| 2025-02-06 | 24.94 | 24.94 | 24.94 | 24.94 | +0.181% | 374 | -0.080% | |
| 2025-02-05 | 24.91 | 24.94 | 24.88 | 24.89 | -0.140% | 3,551 | +0.100% | |
| 2025-02-04 | 24.94 | 24.94 | 24.85 | 24.93 | -0.040% | 675 | -0.040% | |
| 2025-02-03 | 24.85 | 24.95 | 24.85 | 24.94 | +0.150% | 1,661 | -0.080% | |
| 2025-01-31 | 24.95 | 24.95 | 24.86 | 24.90 | -0.124% | 5,378 | +0.069% | |
| 2025-01-30 | 24.92 | 24.94 | 24.88 | 24.93 | -0.066% | 1,588 | -0.055% | |
| 2025-01-29 | 24.95 | 24.95 | 24.94 | 24.95 | +0.120% | 1,309 | -0.120% | |
| 2025-01-28 | 24.88 | 24.95 | 24.88 | 24.92 | +0.161% | 3,472 | 0.000% | |
| 2025-01-27 | 24.97 | 24.97 | 24.88 | 24.88 | +0.161% | 1,005 | +0.161% | |
| 2025-01-24 | 24.97 | 24.97 | 24.84 | 24.84 | -0.241% | 800 | +0.322% | |
| 2025-01-23 | 24.88 | 24.93 | 24.85 | 24.90 | +0.080% | 4,916 | +0.080% | |
| 2025-01-22 | 24.97 | 24.97 | 24.83 | 24.88 | +0.242% | 2,841 | +0.161% | |
| 2025-01-21 | 25.01 | 25.01 | 24.82 | 24.82 | -1.037% | 3,472 | +0.403% | Div $0.164 |
| 2025-01-17 | 25.00 | 25.10 | 24.95 | 25.08 | -0.039% | 2,473 | -0.638% | |
| 2025-01-16 | 25.08 | 25.09 | 25.08 | 25.09 | +0.360% | 948 | -0.677% | |
| 2025-01-15 | 24.82 | 25.00 | 24.81 | 25.00 | +0.442% | 6,424 | -0.320% | |
| 2025-01-14 | 24.99 | 25.00 | 24.81 | 24.89 | -0.040% | 6,688 | +0.121% | |
| 2025-01-13 | 24.90 | 24.90 | 24.90 | 24.90 | -0.180% | 260 | +0.080% | |
| 2025-01-10 | 24.92 | 24.95 | 24.90 | 24.95 | +0.544% | 3,904 | -0.100% | |
| 2025-01-08 | 25.00 | 25.00 | 24.81 | 24.81 | -1.037% | 7,528 | +0.443% | |
| 2025-01-06 | 25.04 | 25.07 | 25.04 | 25.07 | +0.280% | 760 | -0.598% | |
| 2025-01-03 | 25.08 | 25.09 | 25.00 | 25.00 | +0.755% | 1,051 | -0.320% | |
| 2025-01-02 | 25.03 | 25.03 | 24.81 | 24.81 | -0.358% | 1,200 | +0.432% | |
| 2024-12-31 | 24.81 | 24.92 | 24.80 | 24.90 | +0.008% | 5,759 | +0.073% | |
| 2024-12-30 | 24.82 | 24.90 | 24.80 | 24.90 | -0.400% | 2,249 | +0.080% | |
| 2024-12-27 | 24.82 | 25.00 | 24.80 | 25.00 | +0.604% | 2,588 | -0.320% | |
| 2024-12-26 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 2,081 | +0.282% |