OCCIN
OFS Credit Company, Inc. 5.25% Series E Term Preferred Stock Due 2026
stockNASDAQ
At CloseOct 2, 2026
24.97USD0.000%(0.00)2,460
OCCIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.97 | 24.97 | 24.97 | 24.97 | -0.040% | 802 | 0.000% | |
| 2026-10-01 | 24.98 | 25.01 | 24.98 | 24.98 | +0.054% | 1,622 | -0.040% | |
| 2026-09-30 | 24.97 | 24.97 | 24.97 | 24.97 | -0.094% | 947 | +0.014% | |
| 2026-09-29 | 24.95 | 25.02 | 24.95 | 24.99 | +0.160% | 3,051 | -0.080% | |
| 2026-09-28 | 24.98 | 24.98 | 24.92 | 24.95 | 0.000% | 4,500 | +0.080% | |
| 2026-09-25 | 24.98 | 24.98 | 24.85 | 24.95 | +0.120% | 2,552 | +0.080% | |
| 2026-09-24 | 24.90 | 25.10 | 24.85 | 24.92 | -0.240% | 2,277 | +0.201% | |
| 2026-09-23 | 24.87 | 24.98 | 24.84 | 24.98 | +0.442% | 3,778 | -0.040% | |
| 2026-09-22 | 25.25 | 25.65 | 24.87 | 24.87 | -0.281% | 6,600 | +0.402% | |
| 2026-09-21 | 24.94 | 24.94 | 24.94 | 24.94 | +0.120% | 727 | +0.120% | |
| 2026-09-18 | 24.91 | 25.09 | 24.88 | 24.91 | -0.080% | 19,542 | +0.241% | |
| 2026-09-17 | 24.94 | 24.94 | 24.93 | 24.93 | -0.075% | 1,387 | +0.160% | |
| 2026-09-15 | 24.95 | 25.16 | 24.91 | 24.95 | -0.385% | 6,305 | +0.086% | Div $0.109 |
| 2026-09-14 | 24.95 | 25.18 | 24.95 | 25.05 | +0.341% | 3,106 | -0.299% | |
| 2026-09-11 | 24.95 | 25.00 | 24.95 | 24.96 | -0.180% | 1,263 | +0.040% | |
| 2026-09-10 | 25.01 | 25.18 | 24.96 | 25.00 | +0.196% | 2,154 | -0.140% | |
| 2026-09-09 | 25.07 | 25.07 | 24.95 | 24.96 | +0.024% | 3,760 | +0.056% | |
| 2026-09-08 | 25.05 | 25.40 | 24.94 | 24.95 | -0.200% | 5,895 | +0.080% | |
| 2026-09-04 | 24.96 | 25.00 | 24.96 | 25.00 | +0.201% | 1,312 | -0.120% | |
| 2026-09-03 | 24.95 | 24.95 | 24.95 | 24.95 | +0.120% | 531 | +0.081% | |
| 2026-09-02 | 24.93 | 24.93 | 24.92 | 24.92 | -0.152% | 11,709 | +0.201% | |
| 2026-09-01 | 24.96 | 24.96 | 24.96 | 24.96 | +0.012% | 289 | +0.048% | |
| 2026-08-31 | 24.94 | 24.96 | 24.91 | 24.95 | -0.140% | 10,189 | +0.060% | |
| 2026-08-28 | 24.99 | 25.40 | 24.95 | 24.99 | +0.241% | 2,889 | -0.080% | |
| 2026-08-27 | 24.94 | 24.96 | 24.93 | 24.93 | -0.120% | 1,043 | +0.160% | |
| 2026-08-26 | 24.93 | 24.96 | 24.93 | 24.96 | +0.080% | 1,737 | +0.040% | |
| 2026-08-25 | 24.94 | 24.95 | 24.94 | 24.94 | -0.080% | 540 | +0.120% | |
| 2026-08-24 | 24.96 | 24.96 | 24.94 | 24.96 | +0.040% | 3,765 | +0.040% | |
| 2026-08-21 | 24.94 | 24.95 | 24.94 | 24.95 | +0.081% | 598 | +0.080% | |
| 2026-08-20 | 24.93 | 24.93 | 24.92 | 24.93 | -0.000% | 4,250 | +0.161% | |
| 2026-08-18 | 24.94 | 24.94 | 24.93 | 24.93 | -0.120% | 824 | +0.160% | |
| 2026-08-17 | 24.96 | 24.98 | 24.94 | 24.96 | +0.120% | 1,979 | +0.040% | |
| 2026-08-14 | 24.91 | 24.95 | 24.91 | 24.93 | 0.000% | 783 | +0.160% | Div $0.109 |
| 2026-08-13 | 24.94 | 24.95 | 24.93 | 24.93 | 0.000% | 5,246 | +0.160% | |
| 2026-08-12 | 24.93 | 24.95 | 24.93 | 24.93 | -0.080% | 4,893 | +0.160% | |
| 2026-08-11 | 24.92 | 24.95 | 24.92 | 24.95 | +0.080% | 586 | +0.080% | |
| 2026-08-10 | 24.99 | 24.99 | 24.92 | 24.93 | +0.080% | 1,310 | +0.160% | |
| 2026-08-07 | 24.91 | 24.91 | 24.91 | 24.91 | -0.160% | 700 | +0.241% | |
| 2026-08-06 | 24.90 | 24.95 | 24.90 | 24.95 | +0.161% | 634 | +0.080% | |
| 2026-08-05 | 24.85 | 24.98 | 24.85 | 24.91 | +0.167% | 3,148 | +0.241% | |
| 2026-08-04 | 24.91 | 24.98 | 24.81 | 24.87 | -0.127% | 11,592 | +0.408% | |
| 2026-08-03 | 26.00 | 26.00 | 24.90 | 24.90 | +0.121% | 2,676 | +0.281% | |
| 2026-07-31 | 24.88 | 24.88 | 24.84 | 24.87 | +0.121% | 5,093 | +0.402% | |
| 2026-07-30 | 24.76 | 24.84 | 24.76 | 24.84 | +0.161% | 891 | +0.523% | |
| 2026-07-29 | 24.80 | 24.80 | 24.80 | 24.80 | +0.081% | 500 | +0.685% | |
| 2026-07-28 | 24.78 | 24.78 | 24.78 | 24.78 | -0.011% | 306 | +0.767% | |
| 2026-07-27 | 24.78 | 24.78 | 24.78 | 24.78 | -0.010% | 650 | +0.755% | |
| 2026-07-23 | 24.79 | 24.79 | 24.79 | 24.79 | +0.022% | 280 | +0.745% | |
| 2026-07-21 | 24.75 | 24.78 | 24.72 | 24.78 | -0.482% | 4,005 | +0.767% | |
| 2026-07-20 | 24.83 | 24.90 | 24.72 | 24.90 | 0.000% | 5,053 | +0.281% | |
| 2026-07-17 | 24.85 | 24.90 | 24.80 | 24.90 | +0.403% | 1,725 | +0.281% | |
| 2026-07-14 | 24.80 | 24.80 | 24.80 | 24.80 | -0.121% | 380 | +0.685% | |
| 2026-07-10 | 24.83 | 24.83 | 24.82 | 24.83 | +0.040% | 347 | +0.564% | |
| 2026-07-08 | 24.84 | 24.84 | 24.82 | 24.82 | +0.527% | 1,854 | +0.604% | |
| 2026-07-07 | 24.69 | 24.70 | 24.68 | 24.69 | -0.162% | 2,940 | +1.134% | |
| 2026-07-06 | 24.65 | 24.77 | 24.65 | 24.73 | +0.081% | 3,964 | +0.970% | |
| 2026-07-02 | 24.74 | 24.79 | 24.71 | 24.71 | -0.463% | 5,958 | +1.052% | |
| 2026-07-01 | 24.80 | 24.82 | 24.80 | 24.82 | +0.303% | 747 | +0.584% | |
| 2026-06-30 | 24.75 | 24.75 | 24.75 | 24.75 | -0.040% | 250 | +0.889% | |
| 2026-06-26 | 24.75 | 24.85 | 24.75 | 24.76 | +0.406% | 1,111 | +0.848% | |
| 2026-06-25 | 24.66 | 24.66 | 24.66 | 24.66 | -0.725% | 489 | +1.257% | |
| 2026-06-24 | 24.84 | 24.84 | 24.84 | 24.84 | +0.323% | 625 | +0.523% | |
| 2026-06-23 | 24.85 | 24.85 | 24.76 | 24.76 | -0.362% | 1,221 | +0.848% | |
| 2026-06-18 | 24.84 | 24.95 | 24.84 | 24.85 | -0.020% | 4,151 | +0.483% | |
| 2026-06-17 | 24.87 | 24.87 | 24.86 | 24.86 | +0.060% | 780 | +0.463% | |
| 2026-06-16 | 24.87 | 24.87 | 24.83 | 24.84 | +0.202% | 2,496 | +0.523% | |
| 2026-06-15 | 24.77 | 24.82 | 24.77 | 24.79 | +0.027% | 1,381 | +0.726% | Div $0.109 |
| 2026-06-12 | 24.84 | 24.84 | 24.77 | 24.78 | +0.014% | 3,223 | +0.753% | |
| 2026-06-11 | 24.79 | 24.79 | 24.78 | 24.78 | -0.060% | 653 | +0.767% | |
| 2026-06-10 | 24.81 | 24.82 | 24.80 | 24.80 | -0.101% | 1,813 | +0.706% | |
| 2026-06-09 | 24.81 | 24.84 | 24.80 | 24.82 | -0.079% | 1,912 | +0.604% | |
| 2026-06-08 | 24.81 | 24.84 | 24.80 | 24.84 | +0.119% | 2,779 | +0.525% | |
| 2026-06-04 | 24.81 | 24.85 | 24.81 | 24.81 | -0.020% | 3,374 | +0.645% | |
| 2026-06-03 | 24.81 | 24.82 | 24.81 | 24.82 | +0.015% | 1,208 | +0.625% | |
| 2026-06-02 | 24.78 | 24.81 | 24.78 | 24.81 | +0.122% | 519 | +0.639% | |
| 2026-06-01 | 24.82 | 24.82 | 24.77 | 24.78 | -0.076% | 3,809 | +0.762% | |
| 2026-05-29 | 24.82 | 24.82 | 24.80 | 24.80 | +0.162% | 299 | +0.685% | |
| 2026-05-28 | 24.75 | 24.76 | 24.73 | 24.76 | +0.040% | 13,888 | +0.848% | |
| 2026-05-27 | 24.75 | 24.76 | 24.75 | 24.75 | 0.000% | 3,437 | +0.889% | |
| 2026-05-26 | 24.76 | 24.76 | 24.75 | 24.75 | 0.000% | 2,737 | +0.889% | |
| 2026-05-22 | 24.75 | 24.77 | 24.75 | 24.75 | -0.040% | 2,793 | +0.889% | |
| 2026-05-21 | 24.74 | 24.76 | 24.74 | 24.76 | +0.121% | 1,111 | +0.848% | |
| 2026-05-20 | 24.75 | 24.75 | 24.73 | 24.73 | -0.161% | 1,998 | +0.970% | |
| 2026-05-19 | 24.90 | 24.90 | 24.77 | 24.77 | -0.602% | 451 | +0.807% | |
| 2026-05-18 | 24.85 | 24.93 | 24.85 | 24.92 | +0.605% | 1,436 | +0.201% | |
| 2026-05-15 | 24.87 | 24.87 | 24.77 | 24.77 | -0.402% | 463 | +0.807% | Div $0.109 |
| 2026-05-14 | 24.90 | 24.90 | 24.83 | 24.87 | +0.566% | 3,207 | +0.402% | |
| 2026-05-13 | 24.72 | 24.86 | 24.72 | 24.73 | +0.081% | 1,589 | +0.970% | |
| 2026-05-12 | 24.69 | 24.78 | 24.69 | 24.71 | +0.081% | 14,590 | +1.052% | |
| 2026-05-11 | 24.79 | 24.79 | 24.69 | 24.69 | -0.363% | 2,758 | +1.134% | |
| 2026-05-08 | 24.80 | 24.80 | 24.75 | 24.78 | +0.202% | 2,104 | +0.767% | |
| 2026-05-07 | 24.75 | 24.75 | 24.73 | 24.73 | -0.081% | 1,180 | +0.970% | |
| 2026-05-06 | 24.77 | 24.77 | 24.75 | 24.75 | -0.121% | 2,370 | +0.889% | |
| 2026-05-05 | 24.73 | 24.78 | 24.73 | 24.78 | -0.081% | 2,314 | +0.767% | |
| 2026-05-04 | 24.80 | 24.80 | 24.80 | 24.80 | +0.303% | 394 | +0.685% | |
| 2026-05-01 | 24.73 | 24.75 | 24.73 | 24.73 | -0.153% | 1,459 | +0.991% | |
| 2026-04-30 | 24.83 | 24.87 | 24.76 | 24.76 | -0.350% | 3,500 | +0.836% | |
| 2026-04-29 | 24.86 | 24.86 | 24.79 | 24.85 | +0.567% | 1,355 | +0.483% | |
| 2026-04-28 | 24.71 | 24.71 | 24.71 | 24.71 | +0.122% | 455 | +1.052% | |
| 2026-04-27 | 24.71 | 24.87 | 24.68 | 24.68 | +0.114% | 2,574 | +1.175% | |
| 2026-04-24 | 24.69 | 24.69 | 24.65 | 24.65 | -0.316% | 995 | +1.290% | |
| 2026-04-23 | 24.83 | 24.89 | 24.73 | 24.73 | +0.213% | 4,357 | +0.970% | |
| 2026-04-22 | 24.67 | 24.82 | 24.67 | 24.68 | -0.413% | 5,882 | +1.185% | |
| 2026-04-21 | 24.64 | 24.78 | 24.64 | 24.78 | +0.854% | 5,609 | +0.767% | |
| 2026-04-20 | 24.61 | 24.64 | 24.57 | 24.57 | -0.163% | 4,362 | +1.628% | |
| 2026-04-17 | 24.61 | 24.61 | 24.61 | 24.61 | +0.081% | 690 | +1.463% | |
| 2026-04-15 | 24.57 | 24.61 | 24.57 | 24.59 | -0.296% | 1,293 | +1.545% | Div $0.109 |
| 2026-04-14 | 24.68 | 24.68 | 24.66 | 24.66 | +0.175% | 1,157 | +1.245% | |
| 2026-04-13 | 24.62 | 24.62 | 24.61 | 24.62 | 0.000% | 3,668 | +1.422% | |
| 2026-04-10 | 24.62 | 24.62 | 24.59 | 24.62 | +0.122% | 1,117 | +1.422% | |
| 2026-04-09 | 24.59 | 24.61 | 24.58 | 24.59 | -0.102% | 2,432 | +1.545% | |
| 2026-04-08 | 24.58 | 24.62 | 24.58 | 24.62 | +0.143% | 1,008 | +1.441% | |
| 2026-04-07 | 24.62 | 24.62 | 24.58 | 24.58 | -0.122% | 568 | +1.587% | |
| 2026-04-06 | 24.57 | 24.62 | 24.57 | 24.61 | +0.122% | 1,875 | +1.463% | |
| 2026-04-02 | 24.58 | 24.58 | 24.58 | 24.58 | -0.162% | 379 | +1.587% | |
| 2026-04-01 | 24.62 | 24.62 | 24.56 | 24.62 | +0.489% | 1,682 | +1.422% | |
| 2026-03-31 | 24.56 | 24.56 | 24.50 | 24.50 | -0.264% | 852 | +1.918% | |
| 2026-03-30 | 24.56 | 24.62 | 24.56 | 24.57 | -0.102% | 986 | +1.649% | |
| 2026-03-27 | 24.59 | 24.59 | 24.59 | 24.59 | +0.041% | 431 | +1.545% | |
| 2026-03-26 | 24.59 | 24.59 | 24.58 | 24.58 | +0.163% | 579 | +1.587% | |
| 2026-03-25 | 24.43 | 24.54 | 24.43 | 24.54 | +0.327% | 1,903 | +1.752% | |
| 2026-03-24 | 24.47 | 24.49 | 24.46 | 24.46 | -0.204% | 942 | +2.085% | |
| 2026-03-23 | 24.47 | 24.54 | 24.47 | 24.51 | -0.122% | 2,899 | +1.877% | |
| 2026-03-20 | 24.52 | 24.60 | 24.52 | 24.54 | -0.769% | 1,714 | +1.753% | |
| 2026-03-19 | 24.52 | 24.73 | 24.51 | 24.73 | +0.980% | 481 | +0.970% | |
| 2026-03-18 | 24.62 | 24.65 | 24.48 | 24.49 | 0.000% | 1,335 | +1.960% | |
| 2026-03-17 | 24.70 | 24.79 | 24.49 | 24.49 | -0.082% | 6,507 | +1.960% | |
| 2026-03-16 | 24.88 | 24.88 | 24.51 | 24.51 | -0.608% | 545 | +1.877% | Div $0.109 |
| 2026-03-13 | 24.69 | 24.70 | 24.66 | 24.66 | -0.243% | 682 | +1.257% | |
| 2026-03-12 | 24.74 | 24.75 | 24.70 | 24.72 | +0.122% | 1,744 | +1.011% | |
| 2026-03-09 | 24.56 | 24.69 | 24.56 | 24.69 | +0.162% | 1,493 | +1.134% | |
| 2026-03-06 | 24.52 | 24.65 | 24.52 | 24.65 | +0.122% | 3,167 | +1.298% | |
| 2026-03-05 | 24.58 | 24.62 | 24.30 | 24.62 | +0.183% | 17,791 | +1.422% | |
| 2026-03-04 | 24.57 | 24.57 | 24.57 | 24.57 | -0.183% | 535 | +1.607% | |
| 2026-03-03 | 24.70 | 24.71 | 24.58 | 24.62 | -0.606% | 4,835 | +1.422% | |
| 2026-03-02 | 24.77 | 24.77 | 24.77 | 24.77 | +0.855% | 1,694 | +0.807% | |
| 2026-02-27 | 24.54 | 24.57 | 24.54 | 24.56 | -0.687% | 853 | +1.669% | |
| 2026-02-26 | 24.60 | 24.73 | 24.54 | 24.73 | +0.528% | 3,320 | +0.971% | |
| 2026-02-25 | 24.60 | 24.60 | 24.60 | 24.60 | +0.204% | 422 | +1.504% | |
| 2026-02-24 | 24.59 | 24.62 | 24.55 | 24.55 | -0.157% | 1,248 | +1.711% | |
| 2026-02-23 | 24.55 | 24.59 | 24.55 | 24.59 | +0.157% | 564 | +1.552% | |
| 2026-02-20 | 24.59 | 24.59 | 24.55 | 24.55 | -0.244% | 6,315 | +1.711% | |
| 2026-02-19 | 24.63 | 24.63 | 24.55 | 24.61 | 0.000% | 7,449 | +1.463% | |
| 2026-02-18 | 24.61 | 24.78 | 24.58 | 24.61 | -0.203% | 4,341 | +1.463% | |
| 2026-02-17 | 24.63 | 24.66 | 24.58 | 24.66 | +0.407% | 786 | +1.257% | |
| 2026-02-13 | 24.57 | 24.68 | 24.56 | 24.56 | -0.526% | 1,883 | +1.669% | Div $0.109 |
| 2026-02-11 | 24.84 | 24.84 | 24.69 | 24.69 | +0.020% | 1,402 | +1.134% | |
| 2026-02-10 | 24.62 | 24.68 | 24.62 | 24.68 | +0.264% | 887 | +1.155% | |
| 2026-02-06 | 24.76 | 24.76 | 24.60 | 24.62 | -0.284% | 4,293 | +1.422% | |
| 2026-02-05 | 24.66 | 24.69 | 24.56 | 24.69 | -0.057% | 2,188 | +1.134% | |
| 2026-02-04 | 24.62 | 24.70 | 24.62 | 24.70 | +0.016% | 961 | +1.077% | |
| 2026-02-03 | 24.70 | 24.75 | 24.70 | 24.70 | +0.407% | 2,948 | +1.093% | |
| 2026-02-02 | 24.75 | 24.77 | 24.60 | 24.60 | -0.405% | 2,422 | +1.504% | |
| 2026-01-30 | 24.54 | 24.76 | 24.54 | 24.70 | +0.305% | 7,565 | +1.093% | |
| 2026-01-29 | 24.53 | 24.62 | 24.53 | 24.62 | +0.386% | 1,742 | +1.401% | |
| 2026-01-28 | 24.66 | 24.66 | 24.53 | 24.53 | +0.000% | 2,640 | +1.793% | |
| 2026-01-27 | 24.57 | 24.61 | 24.53 | 24.53 | -0.122% | 3,960 | +1.794% | |
| 2026-01-26 | 24.51 | 24.58 | 24.49 | 24.56 | -0.325% | 7,389 | +1.669% | |
| 2026-01-23 | 24.68 | 24.68 | 24.64 | 24.64 | -0.130% | 2,118 | +1.339% | |
| 2026-01-22 | 24.60 | 24.69 | 24.59 | 24.67 | +0.293% | 2,280 | +1.207% | |
| 2026-01-21 | 24.60 | 24.62 | 24.60 | 24.60 | 0.000% | 5,015 | +1.504% | |
| 2026-01-20 | 24.60 | 24.70 | 24.60 | 24.60 | -0.041% | 7,654 | +1.504% | |
| 2026-01-16 | 24.78 | 24.78 | 24.61 | 24.61 | -0.525% | 13,097 | +1.463% | |
| 2026-01-15 | 24.77 | 24.77 | 24.74 | 24.74 | -0.375% | 5,640 | +0.930% | Div $0.109 |
| 2026-01-14 | 24.73 | 24.87 | 24.70 | 24.83 | +0.948% | 44,995 | +0.551% | |
| 2026-01-13 | 24.69 | 24.69 | 24.53 | 24.60 | -0.237% | 6,534 | +1.504% | |
| 2026-01-12 | 24.66 | 24.66 | 24.66 | 24.66 | +0.155% | 687 | +1.264% | |
| 2026-01-09 | 24.63 | 24.63 | 24.62 | 24.62 | +0.286% | 1,070 | +1.421% | |
| 2026-01-08 | 24.59 | 24.60 | 24.53 | 24.55 | +0.031% | 10,267 | +1.711% | |
| 2026-01-07 | 24.52 | 24.59 | 24.52 | 24.54 | +0.091% | 2,549 | +1.742% | |
| 2026-01-05 | 24.45 | 24.58 | 24.42 | 24.52 | -0.407% | 24,039 | +1.835% | |
| 2026-01-02 | 24.72 | 24.72 | 24.61 | 24.62 | -0.311% | 2,936 | +1.421% | |
| 2025-12-31 | 24.61 | 24.74 | 24.61 | 24.70 | +0.424% | 4,557 | +1.105% | |
| 2025-12-30 | 24.60 | 24.60 | 24.41 | 24.59 | +0.011% | 2,707 | +1.534% | |
| 2025-12-29 | 24.49 | 24.60 | 24.35 | 24.59 | +0.326% | 5,228 | +1.545% | |
| 2025-12-26 | 24.51 | 24.51 | 24.51 | 24.51 | +0.319% | 547 | +1.877% | |
| 2025-12-24 | 24.48 | 24.48 | 24.43 | 24.43 | -0.196% | 868 | +2.202% | |
| 2025-12-23 | 24.38 | 24.48 | 24.38 | 24.48 | +0.410% | 1,223 | +2.002% | |
| 2025-12-22 | 24.38 | 24.38 | 24.38 | 24.38 | -0.041% | 1,823 | +2.420% | |
| 2025-12-19 | 24.36 | 24.39 | 24.36 | 24.39 | +0.046% | 1,272 | +2.378% | |
| 2025-12-18 | 24.39 | 24.39 | 24.32 | 24.38 | -0.087% | 2,293 | +2.425% | |
| 2025-12-17 | 24.38 | 24.40 | 24.38 | 24.40 | +0.329% | 622 | +2.336% | |
| 2025-12-16 | 24.37 | 24.39 | 24.32 | 24.32 | 0.000% | 5,806 | +2.673% | |
| 2025-12-15 | 24.32 | 24.32 | 24.32 | 24.32 | -0.735% | 241 | +2.673% | |
| 2025-12-12 | 24.43 | 24.50 | 24.43 | 24.50 | -0.487% | 484 | +1.918% | Div $0.109 |
| 2025-12-11 | 24.62 | 24.62 | 24.62 | 24.62 | +0.778% | 873 | +1.422% | |
| 2025-12-08 | 24.58 | 24.58 | 24.43 | 24.43 | -0.691% | 13,852 | +2.210% | |
| 2025-12-05 | 24.60 | 24.60 | 24.60 | 24.60 | +0.613% | 998 | +1.504% | |
| 2025-12-03 | 24.45 | 24.45 | 24.45 | 24.45 | +0.122% | 485 | +2.127% | |
| 2025-12-01 | 24.50 | 24.50 | 24.42 | 24.42 | -0.326% | 2,341 | +2.252% | |
| 2025-11-26 | 24.55 | 24.55 | 24.50 | 24.50 | +0.204% | 1,268 | +1.918% | |
| 2025-11-25 | 24.45 | 24.60 | 24.45 | 24.45 | 0.000% | 2,350 | +2.127% | |
| 2025-11-24 | 24.40 | 24.50 | 24.40 | 24.45 | +0.126% | 3,077 | +2.127% | |
| 2025-11-21 | 24.40 | 24.42 | 24.40 | 24.42 | +0.079% | 240 | +2.255% | |
| 2025-11-20 | 24.40 | 24.40 | 24.40 | 24.40 | -0.070% | 869 | +2.336% | |
| 2025-11-19 | 24.40 | 24.42 | 24.40 | 24.42 | +0.029% | 949 | +2.265% | |
| 2025-11-18 | 24.41 | 24.41 | 24.41 | 24.41 | +0.041% | 260 | +2.294% | |
| 2025-11-17 | 24.36 | 24.55 | 24.36 | 24.40 | 0.000% | 1,930 | +2.336% | Div $0.109 |
| 2025-11-14 | 24.40 | 24.40 | 24.40 | 24.40 | +0.247% | 479 | +2.336% | |
| 2025-11-12 | 24.34 | 24.34 | 24.34 | 24.34 | -0.164% | 441 | +2.588% | |
| 2025-11-10 | 24.34 | 24.38 | 24.34 | 24.38 | +0.082% | 3,269 | +2.420% | |
| 2025-11-07 | 24.34 | 24.36 | 24.34 | 24.36 | 0.000% | 825 | +2.504% | |
| 2025-11-06 | 24.34 | 24.40 | 24.34 | 24.36 | -0.205% | 1,056 | +2.504% | |
| 2025-11-05 | 24.47 | 24.52 | 24.41 | 24.41 | +0.288% | 784 | +2.294% | |
| 2025-11-04 | 24.37 | 24.38 | 24.34 | 24.34 | -0.205% | 2,668 | +2.588% | |
| 2025-11-03 | 24.61 | 24.63 | 24.34 | 24.39 | -1.340% | 5,984 | +2.378% | |
| 2025-10-31 | 24.87 | 24.87 | 24.63 | 24.72 | -0.056% | 641 | +1.006% | |
| 2025-10-30 | 24.68 | 24.73 | 24.45 | 24.73 | +1.166% | 2,655 | +0.950% | |
| 2025-10-29 | 24.45 | 24.45 | 24.45 | 24.45 | +0.029% | 239 | +2.127% | |
| 2025-10-28 | 24.34 | 24.44 | 24.34 | 24.44 | +0.422% | 1,928 | +2.157% | |
| 2025-10-27 | 24.35 | 24.37 | 24.34 | 24.34 | -0.246% | 811 | +2.588% | |
| 2025-10-23 | 24.35 | 24.40 | 24.35 | 24.40 | +0.247% | 444 | +2.336% | |
| 2025-10-22 | 24.40 | 24.40 | 24.34 | 24.34 | -0.041% | 5,957 | +2.588% | |
| 2025-10-21 | 24.42 | 24.44 | 24.35 | 24.35 | -0.287% | 2,231 | +2.546% | |
| 2025-10-20 | 24.44 | 24.44 | 24.34 | 24.42 | -0.082% | 1,620 | +2.252% | |
| 2025-10-17 | 24.44 | 24.44 | 24.44 | 24.44 | 0.000% | 673 | +2.169% | |
| 2025-10-16 | 24.38 | 24.44 | 24.38 | 24.44 | -0.245% | 538 | +2.169% | |
| 2025-10-15 | 24.36 | 24.50 | 24.36 | 24.50 | +0.266% | 915 | +1.918% | Div $0.109 |
| 2025-10-13 | 24.43 | 24.43 | 24.43 | 24.43 | +0.048% | 337 | +2.189% | |
| 2025-10-10 | 24.32 | 24.42 | 24.32 | 24.42 | +0.425% | 1,121 | +2.238% | |
| 2025-10-09 | 24.32 | 24.32 | 24.32 | 24.32 | -0.246% | 228 | +2.673% | |
| 2025-10-08 | 24.36 | 24.38 | 24.36 | 24.38 | +0.288% | 1,552 | +2.420% | |
| 2025-10-07 | 24.28 | 24.50 | 24.28 | 24.31 | -0.041% | 6,320 | +2.715% | |
| 2025-10-06 | 24.27 | 24.38 | 24.27 | 24.32 | +0.165% | 2,968 | +2.673% | |
| 2025-10-02 | 24.35 | 24.41 | 24.28 | 24.28 | +0.124% | 1,602 | +2.842% | |
| 2025-10-01 | 24.29 | 24.29 | 24.25 | 24.25 | -0.329% | 11,073 | +2.969% | |
| 2025-09-30 | 24.33 | 24.33 | 24.30 | 24.33 | 0.000% | 2,273 | +2.630% | |
| 2025-09-29 | 24.33 | 24.36 | 24.29 | 24.33 | -0.062% | 1,002 | +2.630% | |
| 2025-09-26 | 24.30 | 24.35 | 24.30 | 24.34 | +0.021% | 1,646 | +2.567% | |
| 2025-09-25 | 24.35 | 24.37 | 24.32 | 24.34 | -0.123% | 5,989 | +2.588% | |
| 2025-09-24 | 24.34 | 24.37 | 24.34 | 24.37 | +0.123% | 1,081 | +2.462% | |
| 2025-09-23 | 24.34 | 24.34 | 24.27 | 24.34 | +0.330% | 2,492 | +2.588% | |
| 2025-09-22 | 24.33 | 24.35 | 24.21 | 24.26 | -0.641% | 8,420 | +2.927% | |
| 2025-09-19 | 24.36 | 24.42 | 24.32 | 24.42 | +0.068% | 36,679 | +2.266% | |
| 2025-09-18 | 24.33 | 24.40 | 24.31 | 24.40 | +0.329% | 65,575 | +2.336% | |
| 2025-09-17 | 24.36 | 24.45 | 24.30 | 24.32 | -0.532% | 17,375 | +2.673% | |
| 2025-09-15 | 24.38 | 24.45 | 24.36 | 24.45 | -0.090% | 1,140 | +2.127% | Div $0.109 |
| 2025-09-12 | 24.40 | 24.47 | 24.40 | 24.47 | -0.033% | 536 | +2.035% | |
| 2025-09-11 | 24.37 | 24.48 | 24.37 | 24.48 | +0.119% | 1,311 | +2.002% | |
| 2025-09-10 | 24.49 | 24.49 | 24.45 | 24.45 | +0.456% | 625 | +2.123% | |
| 2025-09-09 | 24.50 | 24.50 | 24.34 | 24.34 | +0.041% | 1,907 | +2.588% | |
| 2025-09-08 | 24.30 | 24.33 | 24.30 | 24.33 | +0.091% | 23,709 | +2.630% | |
| 2025-09-05 | 24.36 | 24.36 | 24.30 | 24.31 | -0.389% | 2,982 | +2.724% | |
| 2025-09-04 | 24.40 | 24.40 | 24.40 | 24.40 | +0.127% | 695 | +2.324% | |
| 2025-09-03 | 24.34 | 24.39 | 24.34 | 24.37 | +0.184% | 2,143 | +2.454% | |
| 2025-09-02 | 24.27 | 24.33 | 24.27 | 24.33 | +0.235% | 437 | +2.643% | |
| 2025-08-29 | 24.27 | 24.27 | 24.27 | 24.27 | 0.000% | 351 | +2.884% | |
| 2025-08-28 | 24.39 | 24.39 | 24.27 | 24.27 | -0.082% | 1,414 | +2.884% | |
| 2025-08-27 | 24.27 | 24.29 | 24.27 | 24.29 | +0.082% | 568 | +2.800% | |
| 2025-08-26 | 24.28 | 24.28 | 24.27 | 24.27 | -0.123% | 712 | +2.884% | |
| 2025-08-25 | 24.35 | 24.35 | 24.30 | 24.30 | -0.369% | 372 | +2.757% | |
| 2025-08-22 | 24.35 | 24.45 | 24.35 | 24.39 | +0.494% | 2,109 | +2.378% | |
| 2025-08-21 | 24.34 | 24.35 | 24.27 | 24.27 | -0.015% | 2,578 | +2.884% | |
| 2025-08-20 | 24.27 | 24.33 | 24.27 | 24.27 | -0.232% | 3,501 | +2.869% | |
| 2025-08-19 | 24.39 | 24.51 | 24.27 | 24.33 | +0.165% | 6,272 | +2.630% | |
| 2025-08-18 | 24.51 | 24.51 | 24.29 | 24.29 | -0.654% | 939 | +2.800% | |
| 2025-08-15 | 24.32 | 24.45 | 24.32 | 24.45 | +0.082% | 1,094 | +2.127% | Div $0.109 |
| 2025-08-14 | 24.43 | 24.43 | 24.43 | 24.43 | -0.108% | 105 | +2.210% | |
| 2025-08-13 | 24.44 | 24.46 | 24.44 | 24.46 | -0.025% | 989 | +2.100% | |
| 2025-08-12 | 24.46 | 24.46 | 24.46 | 24.46 | +0.133% | 976 | +2.075% | |
| 2025-08-11 | 24.50 | 24.50 | 24.43 | 24.43 | -0.041% | 3,887 | +2.210% | |
| 2025-08-08 | 24.46 | 24.46 | 24.44 | 24.44 | -0.041% | 5,272 | +2.169% | |
| 2025-08-07 | 24.44 | 24.52 | 24.44 | 24.45 | +0.041% | 3,276 | +2.127% | |
| 2025-08-06 | 24.43 | 24.47 | 24.43 | 24.44 | 0.000% | 1,489 | +2.169% | |
| 2025-08-05 | 24.46 | 24.46 | 24.44 | 24.44 | +0.056% | 1,456 | +2.169% | |
| 2025-08-01 | 24.38 | 24.43 | 24.38 | 24.43 | -0.220% | 419 | +2.226% | |
| 2025-07-31 | 24.39 | 24.48 | 24.39 | 24.48 | +0.164% | 900 | +2.002% | |
| 2025-07-30 | 24.39 | 24.44 | 24.39 | 24.44 | -0.016% | 391 | +2.169% | |
| 2025-07-29 | 24.50 | 24.50 | 24.38 | 24.44 | +0.304% | 3,618 | +2.152% | |
| 2025-07-28 | 24.37 | 24.37 | 24.37 | 24.37 | -0.283% | 258 | +2.462% | |
| 2025-07-25 | 24.44 | 24.44 | 24.44 | 24.44 | +0.284% | 351 | +2.172% | |
| 2025-07-24 | 24.36 | 24.43 | 24.36 | 24.37 | +0.053% | 8,278 | +2.462% | |
| 2025-07-23 | 24.36 | 24.36 | 24.36 | 24.36 | -0.006% | 595 | +2.517% | |
| 2025-07-22 | 24.45 | 24.45 | 24.36 | 24.36 | +0.447% | 1,617 | +2.511% | |
| 2025-07-21 | 24.24 | 24.38 | 24.23 | 24.25 | -0.390% | 3,228 | +2.969% | Div $0.109 |
| 2025-07-17 | 24.30 | 24.40 | 24.30 | 24.34 | +0.104% | 1,250 | +2.567% | |
| 2025-07-16 | 24.28 | 24.34 | 24.28 | 24.32 | +0.163% | 1,427 | +2.674% | |
| 2025-07-14 | 24.29 | 24.29 | 24.28 | 24.28 | +0.278% | 470 | +2.842% | |
| 2025-07-11 | 24.30 | 24.30 | 24.21 | 24.21 | -0.195% | 410 | +3.128% | |
| 2025-07-09 | 24.16 | 24.26 | 24.16 | 24.26 | +0.323% | 1,847 | +2.927% | |
| 2025-07-08 | 24.14 | 24.24 | 24.14 | 24.18 | +0.215% | 2,113 | +3.259% | |
| 2025-07-07 | 24.24 | 24.24 | 24.13 | 24.13 | -0.285% | 646 | +3.481% | |
| 2025-07-03 | 24.25 | 24.25 | 24.13 | 24.20 | -0.193% | 353 | +3.187% | |
| 2025-07-02 | 24.25 | 24.25 | 24.25 | 24.25 | +0.272% | 606 | +2.987% | |
| 2025-06-30 | 24.18 | 24.18 | 24.18 | 24.18 | +0.342% | 275 | +3.267% | |
| 2025-06-27 | 24.10 | 24.10 | 24.10 | 24.10 | +0.198% | 967 | +3.621% | |
| 2025-06-25 | 24.08 | 24.08 | 24.05 | 24.05 | -0.270% | 895 | +3.825% | |
| 2025-06-24 | 24.11 | 24.11 | 24.11 | 24.11 | -0.186% | 246 | +3.546% | |
| 2025-06-23 | 24.11 | 24.16 | 24.11 | 24.16 | +0.214% | 447 | +3.353% | |
| 2025-06-20 | 24.02 | 24.17 | 24.00 | 24.11 | -0.379% | 4,988 | +3.574% | Div $0.109 |
| 2025-06-18 | 24.18 | 24.20 | 24.18 | 24.20 | +0.041% | 323 | +3.182% | |
| 2025-06-17 | 24.20 | 24.20 | 24.12 | 24.19 | -0.247% | 1,818 | +3.224% | |
| 2025-06-16 | 24.15 | 24.25 | 24.15 | 24.25 | +0.711% | 1,901 | +2.970% | |
| 2025-06-12 | 24.11 | 24.11 | 24.07 | 24.08 | -0.088% | 6,292 | +3.702% | |
| 2025-06-10 | 24.05 | 24.10 | 24.05 | 24.10 | +0.417% | 634 | +3.610% | |
| 2025-06-09 | 24.18 | 24.18 | 24.00 | 24.00 | -0.249% | 362 | +4.042% | |
| 2025-06-06 | 24.06 | 24.06 | 24.06 | 24.06 | +0.501% | 1,001 | +3.782% | |
| 2025-06-03 | 23.94 | 23.94 | 23.94 | 23.94 | +0.167% | 482 | +4.302% | |
| 2025-06-02 | 24.00 | 24.10 | 23.88 | 23.90 | -0.541% | 3,461 | +4.477% | |
| 2025-05-29 | 24.05 | 24.05 | 24.02 | 24.03 | -0.989% | 1,350 | +3.912% | |
| 2025-05-28 | 24.15 | 24.28 | 24.10 | 24.27 | +1.125% | 1,488 | +2.884% | |
| 2025-05-23 | 24.10 | 24.10 | 23.99 | 24.00 | -0.522% | 1,283 | +4.042% | |
| 2025-05-22 | 24.13 | 24.15 | 24.13 | 24.13 | +0.107% | 1,160 | +3.499% | |
| 2025-05-21 | 24.10 | 24.10 | 24.10 | 24.10 | -0.331% | 446 | +3.610% | |
| 2025-05-16 | 24.18 | 24.18 | 24.18 | 24.18 | +0.332% | 194 | +3.267% | |
| 2025-05-14 | 24.56 | 24.56 | 24.00 | 24.10 | +1.027% | 3,253 | +3.610% | |
| 2025-05-13 | 23.86 | 23.86 | 23.86 | 23.86 | -1.426% | 270 | +4.674% | |
| 2025-05-12 | 24.20 | 24.20 | 24.20 | 24.20 | +0.415% | 809 | +3.182% | |
| 2025-05-09 | 24.02 | 24.10 | 24.00 | 24.10 | +1.261% | 2,655 | +3.610% | |
| 2025-05-08 | 23.80 | 23.80 | 23.80 | 23.80 | -0.982% | 210 | +4.916% | |
| 2025-05-06 | 24.02 | 24.13 | 24.02 | 24.04 | -0.445% | 2,040 | +3.885% | |
| 2025-05-05 | 24.13 | 24.14 | 24.13 | 24.14 | +0.466% | 624 | +3.423% | |
| 2025-05-02 | 24.02 | 24.05 | 24.02 | 24.03 | +0.005% | 1,207 | +3.904% | |
| 2025-05-01 | 24.03 | 24.03 | 24.03 | 24.03 | +0.273% | 225 | +3.910% | |
| 2025-04-30 | 23.61 | 23.96 | 23.61 | 23.96 | +0.609% | 1,533 | +4.194% | |
| 2025-04-29 | 23.82 | 23.82 | 23.82 | 23.82 | +0.065% | 1,374 | +4.828% | |
| 2025-04-28 | 23.88 | 23.88 | 23.80 | 23.80 | +0.087% | 358 | +4.896% | |
| 2025-04-25 | 23.84 | 23.84 | 23.78 | 23.78 | -0.026% | 803 | +4.987% | |
| 2025-04-24 | 23.84 | 23.84 | 23.79 | 23.79 | -0.460% | 1,964 | +4.960% | |
| 2025-04-23 | 23.67 | 23.90 | 23.64 | 23.90 | +0.252% | 770 | +4.477% | |
| 2025-04-22 | 23.61 | 23.90 | 23.61 | 23.84 | +0.294% | 1,305 | +4.740% | |
| 2025-04-21 | 23.58 | 23.85 | 23.58 | 23.77 | +0.254% | 3,930 | +5.047% | |
| 2025-04-17 | 23.56 | 23.71 | 23.56 | 23.71 | -0.712% | 528 | +5.314% | Div $0.109 |
| 2025-04-14 | 23.50 | 23.88 | 23.50 | 23.88 | +1.487% | 2,513 | +4.564% | |
| 2025-04-11 | 23.54 | 23.60 | 23.50 | 23.53 | +0.043% | 1,825 | +6.120% | |
| 2025-04-10 | 23.53 | 23.53 | 23.52 | 23.52 | -0.675% | 1,333 | +6.165% | |
| 2025-04-09 | 23.55 | 23.68 | 23.53 | 23.68 | +0.317% | 5,245 | +5.448% | |
| 2025-04-08 | 23.91 | 23.92 | 23.55 | 23.61 | -0.903% | 4,103 | +5.783% | |
| 2025-04-07 | 23.55 | 23.85 | 23.52 | 23.82 | +0.932% | 7,301 | +4.828% | |
| 2025-04-04 | 23.70 | 23.75 | 23.53 | 23.60 | -0.632% | 15,248 | +5.805% | |
| 2025-04-03 | 23.75 | 23.85 | 23.66 | 23.75 | -0.293% | 6,758 | +5.137% | |
| 2025-04-02 | 23.93 | 23.93 | 23.80 | 23.82 | +0.082% | 2,228 | +4.829% | |
| 2025-04-01 | 23.76 | 23.88 | 23.76 | 23.80 | +0.085% | 2,360 | +4.916% | |
| 2025-03-31 | 23.73 | 23.80 | 23.73 | 23.78 | +0.211% | 3,080 | +5.004% | |
| 2025-03-28 | 23.80 | 23.80 | 23.72 | 23.73 | -0.105% | 2,614 | +5.225% | |
| 2025-03-27 | 23.78 | 23.80 | 23.75 | 23.75 | +0.130% | 2,547 | +5.115% | |
| 2025-03-26 | 23.79 | 23.79 | 23.72 | 23.72 | -0.318% | 308 | +5.251% | |
| 2025-03-25 | 23.76 | 23.82 | 23.75 | 23.80 | 0.000% | 4,379 | +4.916% | |
| 2025-03-24 | 23.76 | 23.80 | 23.74 | 23.80 | +0.021% | 5,602 | +4.916% | |
| 2025-03-21 | 23.81 | 23.88 | 23.80 | 23.80 | -0.334% | 790 | +4.938% | Div $0.109 |
| 2025-03-20 | 23.88 | 23.88 | 23.86 | 23.87 | +0.062% | 4,401 | +4.588% | |
| 2025-03-19 | 23.88 | 23.88 | 23.83 | 23.86 | -0.084% | 2,901 | +4.653% | |
| 2025-03-17 | 23.87 | 23.89 | 23.87 | 23.88 | +0.084% | 4,520 | +4.564% | |
| 2025-03-13 | 23.84 | 23.86 | 23.84 | 23.86 | +0.231% | 3,292 | +4.652% | |
| 2025-03-12 | 23.80 | 23.80 | 23.80 | 23.80 | -0.231% | 252 | +4.894% | |
| 2025-03-11 | 23.84 | 23.86 | 23.81 | 23.86 | +0.168% | 1,476 | +4.652% | |
| 2025-03-10 | 23.82 | 23.87 | 23.82 | 23.82 | -0.126% | 1,031 | +4.828% | |
| 2025-03-07 | 23.85 | 23.85 | 23.85 | 23.85 | -0.084% | 2,087 | +4.696% | |
| 2025-03-06 | 23.79 | 23.87 | 23.79 | 23.87 | -0.069% | 1,830 | +4.608% | |
| 2025-03-05 | 23.86 | 23.89 | 23.73 | 23.89 | +0.091% | 5,424 | +4.536% | |
| 2025-02-28 | 23.90 | 23.90 | 23.84 | 23.86 | -0.037% | 1,657 | +4.630% | |
| 2025-02-27 | 23.90 | 23.90 | 23.87 | 23.87 | -0.067% | 1,695 | +4.591% | |
| 2025-02-26 | 23.89 | 23.89 | 23.89 | 23.89 | 0.000% | 911 | +4.521% | |
| 2025-02-25 | 23.88 | 23.89 | 23.81 | 23.89 | +0.084% | 4,831 | +4.521% | |
| 2025-02-24 | 23.89 | 23.89 | 23.83 | 23.87 | -0.076% | 822 | +4.608% | |
| 2025-02-21 | 23.74 | 23.89 | 23.70 | 23.89 | +0.624% | 10,490 | +4.529% | |
| 2025-02-20 | 23.74 | 23.74 | 23.68 | 23.74 | -0.252% | 12,263 | +5.181% | |
| 2025-02-19 | 23.95 | 23.95 | 23.79 | 23.80 | -1.040% | 5,635 | +4.916% | |
| 2025-02-18 | 24.29 | 24.29 | 23.95 | 24.05 | +0.075% | 4,121 | +3.825% | Div $0.109 |
| 2025-02-14 | 23.92 | 24.04 | 23.85 | 24.03 | +0.468% | 1,195 | +3.903% | |
| 2025-02-13 | 23.85 | 23.92 | 23.85 | 23.92 | -0.380% | 2,367 | +4.390% | |
| 2025-02-12 | 24.01 | 24.01 | 24.01 | 24.01 | -0.161% | 606 | +3.993% | |
| 2025-02-11 | 24.09 | 24.10 | 24.05 | 24.05 | -0.286% | 1,368 | +3.825% | |
| 2025-02-10 | 24.13 | 24.29 | 24.12 | 24.12 | +0.037% | 2,178 | +3.528% | |
| 2025-02-07 | 24.00 | 24.11 | 24.00 | 24.11 | +0.668% | 2,905 | +3.567% | |
| 2025-02-05 | 23.89 | 23.96 | 23.85 | 23.95 | -0.042% | 6,966 | +4.259% | |
| 2025-02-04 | 23.93 | 23.96 | 23.86 | 23.96 | +0.125% | 1,584 | +4.215% | |
| 2025-02-03 | 23.93 | 23.93 | 23.93 | 23.93 | -0.042% | 244 | +4.346% | |
| 2025-01-31 | 23.94 | 23.94 | 23.94 | 23.94 | +0.042% | 201 | +4.302% | |
| 2025-01-30 | 23.93 | 23.95 | 23.93 | 23.93 | 0.000% | 419 | +4.346% |