OFSSH
OFS Capital Corporation 4.95% Notes due 2028
stockNASDAQ
At CloseNov 11, 2026 3:58:32 PM EST
23.25USD0.000%(0.00)9,640
OFSSH Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-11 | 23.39 | 23.39 | 23.25 | 23.25 | -2.352% | 4,053 | 0.000% | |
| 2026-07-28 | 23.80 | 23.81 | 23.80 | 23.81 | +1.104% | 2,747 | -2.352% | |
| 2026-06-11 | 23.55 | 23.55 | 23.55 | 23.55 | -0.842% | 3,744 | -1.274% | |
| 2026-05-12 | 23.75 | 23.75 | 23.75 | 23.75 | -0.586% | 204 | -2.105% | |
| 2026-03-30 | 23.89 | 23.89 | 23.89 | 23.89 | +2.313% | 102 | -2.679% | |
| 2026-03-06 | 23.35 | 23.35 | 23.35 | 23.35 | -2.301% | 2,695 | -0.428% | |
| 2026-01-23 | 23.90 | 23.90 | 23.90 | 23.90 | -0.209% | 777 | -2.720% | |
| 2026-01-08 | 23.95 | 23.95 | 23.95 | 23.95 | +1.483% | 48,203 | -2.923% | |
| 2025-12-12 | 23.60 | 23.60 | 23.60 | 23.60 | +0.511% | 400 | -1.483% | |
| 2025-11-10 | 23.48 | 23.48 | 23.48 | 23.48 | +0.946% | 4,600 | -0.980% | |
| 2025-11-07 | 23.26 | 23.26 | 23.26 | 23.26 | +0.172% | 4,911 | -0.043% | |
| 2025-07-29 | 23.22 | 23.22 | 23.22 | 23.22 | +0.043% | 356 | +0.129% | |
| 2025-07-18 | 23.21 | 23.21 | 23.21 | 23.21 | +0.450% | 2,959 | +0.172% | |
| 2025-06-20 | 23.11 | 23.11 | 23.11 | 23.11 | +4.410% | 326 | +0.623% | |
| 2025-04-21 | 22.11 | 22.13 | 22.11 | 22.13 | -1.293% | 3,514 | +5.061% | |
| 2025-04-14 | 22.50 | 22.50 | 22.42 | 22.42 | -1.233% | 3,825 | +3.702% | |
| 2025-02-21 | 22.64 | 22.70 | 22.64 | 22.70 | -0.132% | 820 | +2.423% | |
| 2025-02-14 | 22.73 | 22.73 | 22.73 | 22.73 | +0.398% | 505 | +2.288% | |
| 2025-01-10 | 22.36 | 22.64 | 22.36 | 22.64 | +0.221% | 6,765 | +2.694% | |
| 2024-12-31 | 22.57 | 22.59 | 22.57 | 22.59 | +0.668% | 1,418 | +2.922% | |
| 2024-12-18 | 22.44 | 22.44 | 22.44 | 22.44 | -0.708% | 908 | +3.610% | |
| 2024-12-06 | 22.60 | 22.60 | 22.60 | 22.60 | +1.664% | 1,002 | +2.876% | |
| 2024-11-01 | 22.23 | 22.23 | 22.23 | 22.23 | -0.067% | 2,008 | +4.588% | |
| 2024-10-15 | 22.25 | 22.25 | 22.25 | 22.25 | -0.291% | 2,915 | +4.518% | Div $0.309 |
| 2024-09-18 | 22.31 | 22.31 | 22.31 | 22.31 | +1.779% | 3,240 | +4.213% | |
| 2024-09-12 | 21.92 | 21.92 | 21.92 | 21.92 | +0.092% | 40,995 | +6.067% | |
| 2024-09-04 | 21.90 | 21.90 | 21.90 | 21.90 | +0.073% | 8,930 | +6.164% | |
| 2024-08-01 | 21.88 | 21.88 | 21.88 | 21.88 | -1.104% | 0 | +6.242% | |
| 2024-07-30 | 22.13 | 22.13 | 22.13 | 22.13 | -0.637% | 0 | +5.070% | |
| 2024-07-29 | 22.22 | 22.27 | 22.22 | 22.27 | -0.179% | 902 | +4.401% | |
| 2024-07-22 | 22.31 | 22.31 | 22.31 | 22.31 | +0.768% | 0 | +4.213% | |
| 2024-07-15 | 22.14 | 22.14 | 22.14 | 22.14 | -0.549% | 0 | +5.014% | Div $0.309 |
| 2024-07-09 | 22.15 | 22.26 | 22.15 | 22.26 | +0.552% | 0 | +4.437% | |
| 2024-07-08 | 22.14 | 22.14 | 22.14 | 22.14 | +0.181% | 0 | +5.014% | |
| 2024-07-01 | 22.10 | 22.10 | 22.10 | 22.10 | +0.046% | 0 | +5.203% | |
| 2024-06-27 | 22.09 | 22.09 | 22.09 | 22.09 | -1.296% | 0 | +5.251% | |
| 2024-06-21 | 22.38 | 22.38 | 22.38 | 22.38 | +0.045% | 0 | +3.887% | |
| 2024-06-18 | 22.37 | 22.37 | 22.37 | 22.37 | -0.134% | 703 | +3.934% | |
| 2024-06-17 | 22.25 | 22.40 | 22.25 | 22.40 | +1.312% | 655 | +3.795% | |
| 2024-06-14 | 22.05 | 22.11 | 22.05 | 22.11 | -1.118% | 0 | +5.156% | |
| 2024-06-13 | 22.08 | 22.36 | 22.08 | 22.36 | +0.857% | 0 | +3.980% | |
| 2024-06-12 | 22.36 | 22.36 | 22.17 | 22.17 | -0.045% | 0 | +4.871% | |
| 2024-06-07 | 22.36 | 22.36 | 22.18 | 22.18 | +0.818% | 0 | +4.824% | |
| 2024-06-06 | 22.10 | 22.10 | 22.00 | 22.00 | -0.452% | 0 | +5.682% | |
| 2024-06-04 | 22.18 | 22.18 | 21.76 | 22.10 | +0.227% | 0 | +5.204% | |
| 2024-05-23 | 22.05 | 22.05 | 22.05 | 22.05 | +0.273% | 0 | +5.442% | |
| 2024-05-21 | 21.99 | 21.99 | 21.72 | 21.99 | -1.567% | 0 | +5.730% | |
| 2024-05-17 | 22.34 | 22.34 | 22.34 | 22.34 | +0.179% | 155 | +4.073% | |
| 2024-05-09 | 22.30 | 22.30 | 22.30 | 22.30 | +1.364% | 0 | +4.260% | |
| 2024-05-07 | 22.00 | 22.00 | 22.00 | 22.00 | +0.319% | 0 | +5.682% | |
| 2024-05-06 | 22.30 | 22.30 | 21.93 | 21.93 | +0.596% | 731 | +6.019% | |
| 2024-05-03 | 22.25 | 22.25 | 21.80 | 21.80 | +1.632% | 1,337 | +6.651% | |
| 2024-05-02 | 21.45 | 21.45 | 21.45 | 21.45 | -3.117% | 0 | +8.392% | |
| 2024-04-30 | 22.29 | 22.29 | 22.14 | 22.14 | +1.313% | 0 | +5.014% | |
| 2024-04-29 | 21.85 | 21.85 | 21.85 | 21.85 | -0.668% | 0 | +6.393% | |
| 2024-04-23 | 22.00 | 22.00 | 22.00 | 22.00 | +2.116% | 0 | +5.682% | |
| 2024-04-17 | 21.54 | 21.54 | 21.54 | 21.54 | -0.166% | 0 | +7.918% | |
| 2024-04-16 | 21.55 | 21.58 | 21.55 | 21.58 | +0.279% | 0 | +7.739% | |
| 2024-04-15 | 21.91 | 21.91 | 21.52 | 21.52 | -3.498% | 0 | +8.039% | |
| 2024-04-12 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000% | 0 | +4.260% | Div $0.309 |
| 2024-04-11 | 22.30 | 22.30 | 22.30 | 22.30 | +0.225% | 0 | +4.260% | |
| 2024-04-10 | 22.25 | 22.25 | 22.25 | 22.25 | -1.023% | 0 | +4.494% | |
| 2024-04-09 | 22.30 | 22.48 | 22.30 | 22.48 | +0.762% | 0 | +3.425% | |
| 2024-04-08 | 22.14 | 22.31 | 22.14 | 22.31 | +0.003% | 0 | +4.213% | |
| 2024-04-05 | 22.42 | 22.42 | 22.31 | 22.31 | -0.494% | 0 | +4.217% | |
| 2024-03-25 | 22.42 | 22.42 | 22.40 | 22.42 | +0.313% | 585 | +3.702% | |
| 2024-03-22 | 22.35 | 22.35 | 22.35 | 22.35 | +0.090% | 3,007 | +4.027% | |
| 2024-03-21 | 22.33 | 22.33 | 22.33 | 22.33 | +0.269% | 9,600 | +4.120% | |
| 2024-03-20 | 22.27 | 22.27 | 22.27 | 22.27 | 0.000% | 4,106 | +4.401% | |
| 2024-03-19 | 22.27 | 22.27 | 22.27 | 22.27 | +1.036% | 353 | +4.401% | |
| 2024-03-04 | 22.05 | 22.05 | 21.92 | 22.04 | -0.892% | 383 | +5.482% | |
| 2024-03-01 | 22.02 | 22.24 | 22.00 | 22.24 | -0.045% | 616 | +4.541% | |
| 2024-02-29 | 22.24 | 22.25 | 22.23 | 22.25 | 0.000% | 1,081 | +4.494% | |
| 2024-02-26 | 22.21 | 22.25 | 22.21 | 22.25 | +0.180% | 3,316 | +4.494% | |
| 2024-02-13 | 22.25 | 22.25 | 22.21 | 22.21 | -0.157% | 1,122 | +4.683% | |
| 2024-02-07 | 22.25 | 22.25 | 22.25 | 22.25 | +0.962% | 1,000 | +4.518% | |
| 2024-02-02 | 22.03 | 22.03 | 22.03 | 22.03 | -0.372% | 405 | +5.523% | |
| 2024-01-30 | 22.00 | 22.12 | 21.78 | 22.12 | -0.382% | 1,304 | +5.131% | |
| 2024-01-29 | 22.19 | 22.20 | 22.19 | 22.20 | +0.181% | 731 | +4.730% | |
| 2024-01-26 | 22.16 | 22.16 | 22.16 | 22.16 | +0.090% | 150 | +4.919% | |
| 2024-01-25 | 22.02 | 22.14 | 22.02 | 22.14 | +0.113% | 630 | +5.014% | |
| 2024-01-24 | 22.07 | 22.11 | 22.07 | 22.11 | +0.068% | 1,309 | +5.132% | |
| 2024-01-23 | 21.49 | 22.10 | 21.49 | 22.10 | 0.000% | 954 | +5.204% | |
| 2024-01-22 | 21.75 | 22.10 | 21.75 | 22.10 | +2.079% | 1,000 | +5.204% | |
| 2024-01-12 | 21.65 | 21.65 | 21.65 | 21.65 | -2.036% | 9 | +7.390% | |
| 2024-01-11 | 22.10 | 22.10 | 22.10 | 22.10 | -0.226% | 500 | +5.204% | Div $0.309 |
| 2024-01-09 | 22.15 | 22.15 | 22.13 | 22.15 | +0.226% | 900 | +4.966% | |
| 2024-01-04 | 22.15 | 22.15 | 22.07 | 22.10 | 0.000% | 3,138 | +5.204% | |
| 2024-01-02 | 22.13 | 22.13 | 22.10 | 22.10 | +0.113% | 1,700 | +5.204% | |
| 2023-12-29 | 22.09 | 22.09 | 22.07 | 22.07 | -0.023% | 1,068 | +5.323% | |
| 2023-12-28 | 21.99 | 22.10 | 21.99 | 22.08 | +0.854% | 2,070 | +5.299% | |
| 2023-12-27 | 21.89 | 21.89 | 21.89 | 21.89 | +0.565% | 2,504 | +6.198% | |
| 2023-12-22 | 21.77 | 21.77 | 21.77 | 21.77 | +0.092% | 195 | +6.798% | |
| 2023-12-21 | 21.74 | 21.85 | 21.74 | 21.75 | 0.000% | 681 | +6.897% | |
| 2023-12-20 | 21.74 | 21.75 | 21.74 | 21.75 | +0.138% | 500 | +6.897% | |
| 2023-12-19 | 21.72 | 21.72 | 21.72 | 21.72 | +0.277% | 103 | +7.044% | |
| 2023-12-18 | 21.80 | 21.80 | 21.66 | 21.66 | -0.276% | 610 | +7.341% | |
| 2023-12-15 | 21.55 | 21.72 | 21.55 | 21.72 | +0.203% | 613 | +7.044% | |
| 2023-12-14 | 21.68 | 21.68 | 21.68 | 21.68 | +0.819% | 133 | +7.261% | |
| 2023-12-13 | 21.40 | 21.57 | 21.40 | 21.50 | +0.467% | 1,021 | +8.140% | |
| 2023-12-12 | 21.32 | 21.51 | 21.32 | 21.40 | -0.187% | 622 | +8.645% | |
| 2023-12-11 | 21.32 | 21.49 | 21.30 | 21.44 | -0.279% | 3,023 | +8.442% | |
| 2023-12-08 | 21.49 | 21.50 | 21.46 | 21.50 | +0.140% | 1,559 | +8.140% | |
| 2023-12-07 | 21.39 | 21.47 | 21.30 | 21.47 | 0.000% | 1,062 | +8.291% | |
| 2023-12-06 | 21.12 | 21.47 | 21.12 | 21.47 | +0.110% | 732 | +8.291% | |
| 2023-12-04 | 21.45 | 21.45 | 21.20 | 21.45 | +0.688% | 2,403 | +8.409% | |
| 2023-11-29 | 21.30 | 21.30 | 21.30 | 21.30 | -0.653% | 102 | +9.155% | |
| 2023-11-28 | 21.20 | 21.44 | 21.20 | 21.44 | -0.046% | 391 | +8.442% | |
| 2023-11-27 | 21.11 | 21.45 | 21.10 | 21.45 | -0.106% | 2,240 | +8.392% | |
| 2023-11-20 | 21.45 | 21.47 | 21.45 | 21.47 | -0.127% | 1,702 | +8.277% | |
| 2023-11-17 | 21.50 | 21.50 | 21.50 | 21.50 | 0.000% | 105 | +8.140% | |
| 2023-11-16 | 21.50 | 21.50 | 21.50 | 21.50 | +0.233% | 102 | +8.140% | |
| 2023-11-08 | 21.10 | 21.45 | 21.10 | 21.45 | 0.000% | 1,120 | +8.392% | |
| 2023-11-07 | 21.45 | 21.45 | 21.45 | 21.45 | -0.233% | 120 | +8.392% | |
| 2023-11-03 | 21.50 | 21.50 | 21.50 | 21.50 | +0.140% | 556 | +8.140% | |
| 2023-11-02 | 21.47 | 21.47 | 21.47 | 21.47 | +0.704% | 101 | +8.291% | |
| 2023-10-30 | 21.10 | 21.45 | 21.10 | 21.32 | -0.560% | 782 | +9.053% | |
| 2023-10-23 | 21.24 | 21.44 | 21.24 | 21.44 | +1.275% | 599 | +8.442% | |
| 2023-10-20 | 21.17 | 21.17 | 21.17 | 21.17 | +0.810% | 300 | +9.825% | |
| 2023-10-18 | 21.00 | 21.00 | 21.00 | 21.00 | +1.156% | 349 | +10.714% | |
| 2023-10-17 | 20.76 | 20.76 | 20.76 | 20.76 | +0.581% | 186 | +11.994% | |
| 2023-10-16 | 20.52 | 20.95 | 20.52 | 20.64 | -0.578% | 1,004 | +12.645% | |
| 2023-10-12 | 20.76 | 20.76 | 20.76 | 20.76 | -1.611% | 251 | +11.994% | Div $0.309 |
| 2023-10-10 | 21.00 | 21.10 | 21.00 | 21.10 | -0.869% | 338 | +10.190% | |
| 2023-10-09 | 21.24 | 21.29 | 21.24 | 21.29 | -0.977% | 512 | +9.232% | |
| 2023-10-06 | 21.13 | 21.50 | 20.71 | 21.50 | +1.153% | 1,008 | +8.164% | |
| 2023-10-05 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 902 | +9.412% | |
| 2023-10-04 | 21.25 | 21.25 | 21.25 | 21.25 | -1.163% | 134 | +9.412% | |
| 2023-10-03 | 21.50 | 21.50 | 21.49 | 21.50 | -1.149% | 791 | +8.140% | |
| 2023-09-29 | 21.25 | 21.75 | 21.12 | 21.75 | -1.001% | 8,587 | +6.897% | |
| 2023-09-28 | 21.25 | 21.97 | 21.25 | 21.97 | +0.182% | 236 | +5.826% | |
| 2023-09-27 | 21.25 | 21.93 | 21.25 | 21.93 | -0.318% | 461 | +6.019% | |
| 2023-09-26 | 21.25 | 22.00 | 21.18 | 22.00 | +0.246% | 3,553 | +5.682% | |
| 2023-09-25 | 21.30 | 21.95 | 21.22 | 21.95 | +1.790% | 2,339 | +5.942% | |
| 2023-09-20 | 21.55 | 21.56 | 21.07 | 21.56 | +0.513% | 1,700 | +7.839% | |
| 2023-09-18 | 21.45 | 21.45 | 21.45 | 21.45 | +1.012% | 168 | +8.392% | |
| 2023-09-15 | 21.11 | 21.59 | 21.10 | 21.23 | -1.553% | 940 | +9.489% | |
| 2023-09-13 | 21.60 | 21.60 | 21.57 | 21.57 | 0.000% | 240 | +7.789% | |
| 2023-09-05 | 21.08 | 21.57 | 21.08 | 21.57 | +0.794% | 200 | +7.789% | |
| 2023-08-31 | 21.40 | 21.40 | 21.40 | 21.40 | -0.696% | 100 | +8.645% | |
| 2023-08-30 | 21.15 | 21.55 | 21.15 | 21.55 | -0.177% | 280 | +7.889% | |
| 2023-08-23 | 21.57 | 21.59 | 21.57 | 21.59 | +0.270% | 567 | +7.698% | |
| 2023-08-17 | 21.18 | 21.55 | 21.15 | 21.53 | -0.046% | 724 | +7.989% | |
| 2023-08-16 | 21.54 | 21.54 | 21.54 | 21.54 | -0.046% | 102 | +7.939% | |
| 2023-08-15 | 21.55 | 21.55 | 21.55 | 21.55 | +0.046% | 102 | +7.889% | |
| 2023-08-07 | 21.35 | 21.54 | 21.35 | 21.54 | +0.139% | 708 | +7.939% | |
| 2023-08-04 | 21.53 | 21.53 | 21.32 | 21.51 | -0.139% | 2,191 | +8.089% | |
| 2023-07-31 | 21.54 | 21.54 | 21.54 | 21.54 | +0.187% | 847 | +7.939% | |
| 2023-07-28 | 21.50 | 21.50 | 21.50 | 21.50 | -0.000% | 1,112 | +8.140% | |
| 2023-07-27 | 21.50 | 21.50 | 21.49 | 21.50 | +0.093% | 700 | +8.140% | |
| 2023-07-26 | 21.41 | 21.49 | 21.38 | 21.48 | -0.093% | 1,742 | +8.240% | |
| 2023-07-25 | 21.44 | 21.50 | 21.27 | 21.50 | +0.000% | 2,017 | +8.140% | |
| 2023-07-21 | 21.44 | 21.50 | 21.35 | 21.50 | -3.172% | 6,911 | +8.140% | |
| 2023-07-12 | 21.12 | 22.20 | 21.06 | 22.20 | -0.205% | 1,823 | +4.709% | |
| 2023-07-11 | 22.25 | 22.25 | 22.25 | 22.25 | +0.225% | 202 | +4.494% | |
| 2023-07-10 | 22.20 | 22.20 | 22.20 | 22.20 | +0.226% | 100 | +4.730% | |
| 2023-07-07 | 22.15 | 22.15 | 22.15 | 22.15 | +0.911% | 100 | +4.966% | |
| 2023-06-28 | 22.02 | 22.10 | 21.95 | 21.95 | -0.544% | 914 | +5.923% | |
| 2023-06-16 | 21.27 | 22.07 | 21.22 | 22.07 | +0.319% | 960 | +5.347% | |
| 2023-05-31 | 21.11 | 22.00 | 21.11 | 22.00 | +0.091% | 710 | +5.682% | |
| 2023-05-22 | 21.51 | 21.99 | 21.51 | 21.98 | -0.090% | 662 | +5.778% | |
| 2023-05-11 | 21.15 | 22.00 | 20.91 | 22.00 | -0.000% | 800 | +5.682% | |
| 2023-05-10 | 22.00 | 22.02 | 22.00 | 22.00 | -0.407% | 1,007 | +5.682% | |
| 2023-05-08 | 20.82 | 22.09 | 20.82 | 22.09 | +0.045% | 1,380 | +5.251% | |
| 2023-05-01 | 21.18 | 22.08 | 21.18 | 22.08 | +0.136% | 1,156 | +5.299% | |
| 2023-04-17 | 21.65 | 22.05 | 21.55 | 22.05 | -1.032% | 1,432 | +5.442% | |
| 2023-04-12 | 21.75 | 22.30 | 21.55 | 22.28 | -0.090% | 1,500 | +4.354% | |
| 2023-04-11 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000% | 102 | +4.260% | |
| 2023-04-10 | 22.30 | 22.30 | 22.30 | 22.30 | +0.451% | 100 | +4.260% | |
| 2023-03-30 | 22.10 | 22.20 | 21.45 | 22.20 | -0.000% | 683 | +4.730% | |
| 2023-03-29 | 21.45 | 22.20 | 21.45 | 22.20 | 0.000% | 758 | +4.730% | |
| 2023-03-24 | 21.99 | 22.20 | 21.45 | 22.20 | +0.772% | 960 | +4.730% | |
| 2023-03-22 | 22.03 | 22.03 | 22.03 | 22.03 | -0.317% | 101 | +5.538% | |
| 2023-03-21 | 22.42 | 22.42 | 22.10 | 22.10 | -0.719% | 1,225 | +5.204% | |
| 2023-03-15 | 22.10 | 22.26 | 22.10 | 22.26 | -0.625% | 361 | +4.447% | |
| 2023-03-13 | 21.80 | 22.40 | 21.80 | 22.40 | 0.000% | 2,085 | +3.795% | |
| 2023-03-06 | 22.40 | 22.40 | 22.40 | 22.40 | +1.818% | 568 | +3.795% | |
| 2023-03-02 | 22.00 | 22.00 | 22.00 | 22.00 | -2.135% | 1,513 | +5.682% | |
| 2023-02-27 | 22.40 | 22.48 | 22.24 | 22.48 | +0.357% | 6,154 | +3.425% | |
| 2023-02-23 | 22.37 | 22.40 | 22.37 | 22.40 | +1.358% | 2,665 | +3.795% | |
| 2023-02-22 | 22.23 | 22.32 | 21.98 | 22.10 | -0.897% | 8,520 | +5.204% | |
| 2023-02-03 | 22.30 | 22.30 | 22.30 | 22.30 | +0.315% | 710 | +4.260% | |
| 2023-01-31 | 22.23 | 22.23 | 22.23 | 22.23 | +0.361% | 121 | +4.588% | |
| 2023-01-27 | 22.13 | 22.15 | 22.13 | 22.15 | 0.000% | 1,104 | +4.966% | |
| 2023-01-26 | 21.72 | 22.15 | 21.72 | 22.15 | +1.606% | 1,111 | +4.966% | |
| 2023-01-25 | 21.80 | 21.80 | 21.30 | 21.80 | -0.457% | 1,788 | +6.651% | |
| 2023-01-24 | 22.00 | 22.00 | 21.90 | 21.90 | +0.436% | 562 | +6.164% | |
| 2023-01-23 | 21.80 | 21.80 | 21.80 | 21.80 | -0.241% | 200 | +6.627% | |
| 2023-01-19 | 22.00 | 22.00 | 21.86 | 21.86 | +0.634% | 822 | +6.370% | |
| 2023-01-17 | 21.63 | 21.72 | 21.63 | 21.72 | +0.439% | 580 | +7.044% | |
| 2023-01-12 | 21.63 | 21.63 | 21.63 | 21.63 | +0.934% | 402 | +7.514% | |
| 2023-01-09 | 21.43 | 21.43 | 21.43 | 21.43 | -0.256% | 128 | +8.518% | |
| 2023-01-03 | 20.49 | 21.50 | 20.45 | 21.48 | +0.421% | 2,596 | +8.240% | |
| 2022-12-30 | 21.39 | 21.39 | 21.39 | 21.39 | +6.524% | 352 | +8.696% | |
| 2022-12-28 | 20.13 | 20.13 | 20.08 | 20.08 | -5.277% | 1,716 | +15.787% | |
| 2022-12-20 | 21.20 | 21.20 | 21.20 | 21.20 | +1.770% | 200 | +9.677% | |
| 2022-12-19 | 21.50 | 21.50 | 20.83 | 20.83 | -0.192% | 700 | +11.618% | |
| 2022-12-16 | 20.87 | 20.87 | 20.87 | 20.87 | -0.429% | 100 | +11.404% | |
| 2022-12-15 | 20.96 | 20.96 | 20.96 | 20.96 | -0.945% | 100 | +10.926% | |
| 2022-12-14 | 20.85 | 21.16 | 20.85 | 21.16 | -1.547% | 202 | +9.877% | |
| 2022-12-06 | 21.49 | 21.49 | 21.49 | 21.49 | -0.035% | 100 | +8.177% | |
| 2022-12-01 | 21.50 | 21.50 | 21.50 | 21.50 | -1.782% | 200 | +8.140% | |
| 2022-11-30 | 21.69 | 21.89 | 21.69 | 21.89 | +7.515% | 502 | +6.213% | |
| 2022-11-29 | 21.10 | 21.89 | 20.36 | 20.36 | -1.880% | 800 | +14.194% | |
| 2022-11-28 | 20.75 | 20.75 | 20.75 | 20.75 | -4.991% | 100 | +12.048% | |
| 2022-11-17 | 21.84 | 21.84 | 21.84 | 21.84 | +4.062% | 300 | +6.456% | |
| 2022-11-16 | 20.99 | 20.99 | 20.99 | 20.99 | -3.284% | 1,027 | +10.781% | |
| 2022-11-15 | 21.59 | 21.70 | 21.59 | 21.70 | +0.463% | 905 | +7.143% | |
| 2022-11-14 | 21.60 | 21.60 | 21.60 | 21.60 | +6.184% | 125 | +7.639% | |
| 2022-11-11 | 20.44 | 20.44 | 20.02 | 20.34 | -0.430% | 2,020 | +14.296% | |
| 2022-11-10 | 20.00 | 20.43 | 20.00 | 20.43 | 0.000% | 1,106 | +13.804% | |
| 2022-11-09 | 19.96 | 20.43 | 19.96 | 20.43 | +2.093% | 2,995 | +13.804% | |
| 2022-11-08 | 20.00 | 20.01 | 20.00 | 20.01 | -1.092% | 1,002 | +16.186% | |
| 2022-11-07 | 20.00 | 20.38 | 20.00 | 20.23 | -0.921% | 2,802 | +14.918% | |
| 2022-11-04 | 20.45 | 20.45 | 20.42 | 20.42 | +0.492% | 237 | +13.859% | |
| 2022-10-31 | 20.40 | 20.40 | 20.32 | 20.32 | +1.883% | 225 | +14.419% | |
| 2022-10-28 | 20.33 | 20.60 | 19.61 | 19.94 | +2.753% | 3,798 | +16.574% | |
| 2022-10-25 | 19.60 | 20.36 | 19.41 | 19.41 | -1.221% | 11,585 | +19.784% | |
| 2022-10-24 | 20.45 | 20.87 | 19.65 | 19.65 | -1.750% | 8,257 | +18.321% | |
| 2022-10-21 | 20.41 | 20.82 | 20.00 | 20.00 | -7.106% | 2,398 | +16.250% | |
| 2022-10-18 | 21.02 | 21.53 | 21.02 | 21.53 | 0.000% | 1,101 | +7.989% | |
| 2022-10-17 | 21.53 | 21.53 | 21.53 | 21.53 | +0.093% | 108 | +7.989% | |
| 2022-10-14 | 21.51 | 21.51 | 21.51 | 21.51 | +0.702% | 100 | +8.089% | |
| 2022-10-13 | 21.36 | 21.36 | 21.36 | 21.36 | -0.882% | 100 | +8.848% | |
| 2022-10-12 | 21.55 | 21.55 | 21.55 | 21.55 | -3.536% | 102 | +7.889% | |
| 2022-10-11 | 22.34 | 22.34 | 22.34 | 22.34 | -1.019% | 102 | +4.073% | |
| 2022-10-10 | 22.57 | 22.57 | 22.57 | 22.57 | -0.353% | 102 | +3.013% | |
| 2022-09-30 | 22.65 | 22.65 | 22.65 | 22.65 | -0.088% | 125 | +2.649% | |
| 2022-09-29 | 22.67 | 22.67 | 22.67 | 22.67 | -0.132% | 102 | +2.558% | |
| 2022-09-20 | 22.72 | 22.73 | 22.70 | 22.70 | -0.088% | 1,479 | +2.423% | |
| 2022-09-19 | 22.70 | 22.72 | 22.70 | 22.72 | -1.602% | 803 | +2.333% | |
| 2022-09-07 | 23.08 | 23.09 | 23.08 | 23.09 | +0.454% | 212 | +0.693% | |
| 2022-09-06 | 22.80 | 22.99 | 22.80 | 22.99 | -0.062% | 392 | +1.150% | |
| 2022-09-01 | 23.00 | 23.00 | 23.00 | 23.00 | -0.648% | 302 | +1.087% | |
| 2022-08-31 | 22.94 | 23.15 | 22.94 | 23.15 | +0.784% | 401 | +0.432% | |
| 2022-08-30 | 22.97 | 22.97 | 22.97 | 22.97 | +1.145% | 250 | +1.219% | |
| 2022-08-23 | 22.71 | 22.71 | 22.71 | 22.71 | -1.688% | 102 | +2.378% | |
| 2022-08-15 | 23.10 | 23.10 | 23.10 | 23.10 | +0.434% | 538 | +0.650% | |
| 2022-08-12 | 23.00 | 23.00 | 23.00 | 23.00 | -0.217% | 191 | +1.087% | |
| 2022-08-08 | 23.01 | 23.05 | 23.01 | 23.05 | +0.261% | 800 | +0.868% | |
| 2022-08-04 | 22.99 | 23.00 | 22.93 | 22.99 | 0.000% | 2,440 | +1.131% | |
| 2022-08-03 | 22.99 | 22.99 | 22.99 | 22.99 | +0.481% | 264 | +1.131% | |
| 2022-08-01 | 22.88 | 22.88 | 22.88 | 22.88 | +1.194% | 441 | +1.617% | |
| 2022-07-29 | 22.48 | 22.63 | 22.46 | 22.61 | +0.847% | 2,622 | +2.831% | |
| 2022-07-28 | 22.24 | 22.45 | 22.24 | 22.42 | -0.134% | 3,542 | +3.702% | |
| 2022-07-26 | 22.42 | 22.45 | 22.42 | 22.45 | +0.223% | 950 | +3.563% | |
| 2022-07-25 | 22.53 | 22.54 | 22.18 | 22.40 | -1.126% | 2,581 | +3.795% | |
| 2022-07-22 | 22.82 | 22.82 | 22.66 | 22.66 | -1.285% | 450 | +2.626% | |
| 2022-07-20 | 22.95 | 22.95 | 22.95 | 22.95 | +1.012% | 110 | +1.308% | |
| 2022-07-19 | 22.72 | 22.72 | 22.72 | 22.72 | -2.864% | 1,257 | +2.333% | |
| 2022-07-15 | 23.39 | 23.39 | 23.39 | 23.39 | +1.171% | 100 | -0.599% | |
| 2022-07-11 | 23.12 | 23.12 | 23.12 | 23.12 | +0.170% | 100 | +0.566% | |
| 2022-07-06 | 23.08 | 23.08 | 23.08 | 23.08 | -3.350% | 200 | +0.737% | |
| 2022-06-30 | 23.88 | 23.88 | 23.88 | 23.88 | +3.826% | 420 | -2.638% | |
| 2022-06-22 | 23.13 | 23.13 | 22.95 | 23.00 | -3.604% | 4,200 | +1.087% | |
| 2022-06-15 | 23.87 | 24.01 | 23.86 | 23.86 | 0.000% | 21,455 | -2.557% | |
| 2022-06-13 | 23.86 | 23.86 | 23.86 | 23.86 | -0.583% | 1,000 | -2.557% | |
| 2022-06-10 | 24.00 | 24.00 | 24.00 | 24.00 | -1.153% | 401 | -3.125% | |
| 2022-06-09 | 23.66 | 24.28 | 23.66 | 24.28 | +2.404% | 3,958 | -4.242% | |
| 2022-05-31 | 23.71 | 23.71 | 23.71 | 23.71 | +3.087% | 100 | -1.940% | |
| 2022-05-27 | 23.00 | 23.00 | 23.00 | 23.00 | -0.562% | 601 | +1.087% | |
| 2022-05-12 | 22.78 | 23.14 | 22.75 | 23.13 | +0.784% | 1,700 | +0.519% | |
| 2022-05-11 | 22.95 | 22.95 | 22.95 | 22.95 | -0.477% | 100 | +1.307% | |
| 2022-05-09 | 23.06 | 23.06 | 23.06 | 23.06 | -0.778% | 100 | +0.824% | |
| 2022-05-06 | 23.50 | 23.50 | 23.15 | 23.24 | -1.187% | 2,194 | +0.039% | |
| 2022-05-02 | 23.66 | 23.66 | 23.52 | 23.52 | -2.244% | 2,002 | -1.148% | |
| 2022-04-29 | 23.95 | 24.06 | 23.65 | 24.06 | -0.414% | 5,103 | -3.367% | |
| 2022-04-18 | 24.16 | 24.16 | 24.16 | 24.16 | -0.165% | 836 | -3.767% | |
| 2022-04-14 | 24.30 | 24.30 | 24.20 | 24.20 | -1.224% | 1,561 | -3.926% | |
| 2022-04-13 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 120 | -5.102% | |
| 2022-04-12 | 24.50 | 24.50 | 24.50 | 24.50 | -1.514% | 1,000 | -5.102% | |
| 2022-04-07 | 24.88 | 24.88 | 24.88 | 24.88 | +1.331% | 300 | -6.539% | |
| 2022-04-06 | 24.95 | 24.95 | 24.55 | 24.55 | -1.839% | 2,312 | -5.295% | |
| 2022-04-04 | 25.01 | 25.01 | 25.01 | 25.01 | +0.240% | 400 | -7.037% | |
| 2022-03-23 | 24.95 | 25.00 | 24.94 | 24.95 | -0.320% | 12,756 | -6.814% | |
| 2022-03-18 | 25.03 | 25.03 | 25.03 | 25.03 | +0.724% | 536 | -7.111% | |
| 2022-03-17 | 24.85 | 24.85 | 24.85 | 24.85 | -0.798% | 150 | -6.439% | |
| 2022-03-16 | 25.02 | 25.05 | 25.02 | 25.05 | -0.080% | 14,789 | -7.186% | |
| 2022-03-15 | 25.02 | 25.07 | 24.95 | 25.07 | +0.160% | 4,037 | -7.260% | |
| 2022-03-14 | 25.00 | 25.03 | 25.00 | 25.03 | +0.321% | 2,880 | -7.111% | |
| 2022-03-09 | 24.70 | 25.15 | 24.70 | 24.95 | +0.808% | 1,800 | -6.814% | |
| 2022-03-08 | 24.75 | 24.75 | 24.75 | 24.75 | -1.708% | 60,215 | -6.061% | |
| 2022-03-07 | 25.19 | 25.19 | 25.18 | 25.18 | -0.062% | 400 | -7.665% | |
| 2022-03-01 | 24.75 | 25.24 | 24.75 | 25.20 | -0.176% | 1,300 | -7.722% | |
| 2022-02-28 | 25.20 | 25.24 | 25.20 | 25.24 | +0.159% | 395 | -7.884% | |
| 2022-02-23 | 25.23 | 25.23 | 25.20 | 25.20 | -0.395% | 300 | -7.738% | |
| 2022-02-18 | 25.34 | 25.34 | 25.30 | 25.30 | -0.394% | 300 | -8.103% | |
| 2022-02-16 | 25.40 | 25.40 | 25.40 | 25.40 | +0.395% | 480 | -8.465% | |
| 2022-02-10 | 25.30 | 25.30 | 25.30 | 25.30 | -0.472% | 39,900 | -8.103% | |
| 2022-02-08 | 25.42 | 25.42 | 25.42 | 25.42 | +0.147% | 599 | -8.537% | |
| 2022-02-07 | 25.38 | 25.45 | 25.32 | 25.38 | -0.147% | 3,202 | -8.402% | |
| 2022-02-03 | 25.27 | 25.44 | 25.27 | 25.42 | -0.117% | 550 | -8.537% | |
| 2022-02-02 | 25.20 | 25.45 | 25.20 | 25.45 | +0.992% | 4,024 | -8.644% | |
| 2022-02-01 | 25.25 | 25.25 | 25.00 | 25.20 | -0.119% | 1,601 | -7.738% | |
| 2022-01-27 | 25.25 | 25.25 | 25.07 | 25.23 | -0.942% | 1,387 | -7.848% | |
| 2022-01-26 | 25.30 | 25.50 | 25.25 | 25.47 | -0.313% | 2,752 | -8.716% | |
| 2022-01-25 | 25.41 | 25.55 | 25.20 | 25.55 | -0.429% | 1,415 | -9.002% | |
| 2022-01-14 | 25.45 | 25.66 | 25.39 | 25.66 | +0.039% | 5,400 | -9.392% | |
| 2022-01-11 | 25.69 | 25.73 | 25.65 | 25.65 | 0.000% | 2,453 | -9.357% | |
| 2022-01-10 | 25.49 | 25.65 | 25.49 | 25.65 | -0.195% | 400 | -9.357% | |
| 2022-01-07 | 25.70 | 25.70 | 25.70 | 25.70 | 0.000% | 665 | -9.533% | |
| 2022-01-05 | 25.70 | 25.70 | 25.70 | 25.70 | +0.195% | 773 | -9.533% | |
| 2021-12-30 | 25.43 | 25.65 | 25.43 | 25.65 | +0.589% | 1,375 | -9.357% | |
| 2021-12-29 | 25.49 | 25.50 | 25.49 | 25.50 | +0.279% | 2,610 | -8.822% | |
| 2021-12-28 | 25.43 | 25.43 | 25.43 | 25.43 | +0.113% | 444 | -8.568% | |
| 2021-12-27 | 25.40 | 25.40 | 25.40 | 25.40 | -0.781% | 1,022 | -8.465% | |
| 2021-12-23 | 25.57 | 25.70 | 25.57 | 25.60 | 0.000% | 3,460 | -9.180% | |
| 2021-12-21 | 25.55 | 25.60 | 25.50 | 25.60 | +0.393% | 1,800 | -9.180% | |
| 2021-12-13 | 25.35 | 25.50 | 25.35 | 25.50 | -0.000% | 770 | -8.823% | |
| 2021-12-10 | 25.37 | 25.60 | 25.31 | 25.50 | +0.791% | 29,018 | -8.824% | |
| 2021-12-08 | 25.29 | 25.39 | 25.22 | 25.30 | -0.550% | 2,110 | -8.103% | |
| 2021-12-07 | 25.41 | 25.44 | 25.35 | 25.44 | +0.098% | 850 | -8.608% | |
| 2021-12-06 | 25.32 | 25.44 | 25.26 | 25.41 | +0.534% | 6,300 | -8.519% | |
| 2021-12-02 | 25.39 | 25.44 | 25.27 | 25.28 | -0.472% | 6,652 | -8.030% | |
| 2021-12-01 | 25.43 | 25.50 | 25.30 | 25.40 | +0.013% | 11,927 | -8.465% | |
| 2021-11-30 | 25.34 | 25.40 | 25.24 | 25.40 | +0.264% | 3,175 | -8.453% | |
| 2021-11-29 | 25.22 | 25.33 | 25.22 | 25.33 | +0.119% | 10,081 | -8.212% | |
| 2021-11-26 | 25.30 | 25.30 | 25.20 | 25.30 | -0.079% | 5,399 | -8.103% | |
| 2021-11-24 | 25.40 | 25.48 | 25.32 | 25.32 | -0.628% | 5,248 | -8.175% | |
| 2021-11-22 | 25.45 | 25.50 | 25.32 | 25.48 | +0.118% | 3,400 | -8.752% | |
| 2021-11-16 | 25.45 | 25.49 | 25.44 | 25.45 | 0.000% | 1,950 | -8.644% | |
| 2021-11-15 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 1,891 | -8.644% | |
| 2021-11-12 | 25.42 | 25.48 | 25.33 | 25.45 | +0.197% | 2,585 | -8.644% | |
| 2021-11-11 | 25.40 | 25.40 | 25.38 | 25.40 | +0.079% | 1,831 | -8.465% | |
| 2021-11-10 | 25.49 | 25.50 | 25.15 | 25.38 | -0.353% | 5,578 | -8.392% | |
| 2021-11-09 | 25.43 | 25.48 | 25.41 | 25.47 | +0.079% | 1,900 | -8.716% | |
| 2021-11-08 | 25.46 | 25.50 | 25.45 | 25.45 | -0.157% | 9,185 | -8.644% | |
| 2021-11-05 | 25.40 | 25.50 | 25.40 | 25.49 | +0.123% | 4,825 | -8.788% | |
| 2021-11-04 | 25.54 | 25.54 | 25.40 | 25.46 | -0.318% | 5,640 | -8.676% | |
| 2021-11-03 | 25.52 | 25.60 | 25.52 | 25.54 | -0.156% | 5,450 | -8.966% | |
| 2021-11-02 | 25.40 | 25.75 | 25.40 | 25.58 | +0.235% | 24,439 | -9.109% | |
| 2021-11-01 | 25.50 | 25.52 | 25.27 | 25.52 | -0.117% | 27,760 | -8.895% | |
| 2021-10-29 | 25.10 | 25.59 | 25.08 | 25.55 | 0.000% | 45,241 | -9.002% |