ECC/PD
Eagle Point Credit Company 6.75% Series D Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.12USD0.000%(0.00)1,362
After-hoursOct 2, 2026 4:10:30 PM EDT
18.12USD-1.146%(-0.21)
ECC/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.23 | 18.23 | 18.00 | 18.12 | -0.603% | 9,792 | 0.000% |
| 2026-10-01 | 18.28 | 18.32 | 18.15 | 18.23 | -0.546% | 8,705 | -0.603% |
| 2026-09-30 | 17.92 | 18.34 | 17.81 | 18.33 | +2.978% | 36,201 | -1.146% |
| 2026-09-29 | 17.92 | 17.92 | 17.75 | 17.80 | -0.280% | 9,434 | +1.798% |
| 2026-09-28 | 17.88 | 17.93 | 17.80 | 17.85 | +0.933% | 10,173 | +1.513% |
| 2026-09-25 | 17.90 | 18.06 | 17.60 | 17.68 | -2.022% | 18,611 | +2.460% |
| 2026-09-24 | 18.03 | 18.24 | 17.90 | 18.05 | -0.276% | 4,976 | +0.388% |
| 2026-09-23 | 18.20 | 18.30 | 17.95 | 18.10 | -0.930% | 13,137 | +0.110% |
| 2026-09-22 | 18.23 | 18.35 | 18.18 | 18.27 | +0.385% | 15,108 | -0.821% |
| 2026-09-21 | 18.39 | 18.50 | 18.15 | 18.20 | -1.033% | 13,792 | -0.440% |
| 2026-09-18 | 18.22 | 18.50 | 18.07 | 18.39 | +0.437% | 16,454 | -1.468% |
| 2026-09-17 | 18.25 | 18.31 | 18.13 | 18.31 | +0.826% | 6,604 | -1.038% |
| 2026-09-16 | 18.10 | 18.25 | 18.05 | 18.16 | -0.110% | 11,562 | -0.220% |
| 2026-09-15 | 18.27 | 18.27 | 18.15 | 18.18 | -0.710% | 11,163 | -0.330% |
| 2026-09-14 | 18.24 | 18.35 | 18.23 | 18.31 | +0.384% | 6,173 | -1.038% |
| 2026-09-11 | 18.29 | 18.41 | 18.24 | 18.24 | -0.273% | 37,189 | -0.658% |
| 2026-09-10 | 18.45 | 18.64 | 18.22 | 18.29 | -1.534% | 19,054 | -0.929% |
| 2026-09-09 | 18.57 | 18.62 | 18.56 | 18.57 | -0.268% | 24,263 | -2.450% |
| 2026-09-08 | 18.54 | 18.70 | 18.54 | 18.63 | -0.145% | 5,107 | -2.711% |
| 2026-09-04 | 18.65 | 18.70 | 18.56 | 18.65 | +0.011% | 9,244 | -2.852% |
| 2026-09-03 | 18.60 | 18.68 | 18.56 | 18.65 | -0.027% | 6,165 | -2.842% |
| 2026-09-02 | 18.70 | 18.70 | 18.61 | 18.66 | -0.080% | 12,367 | -2.868% |
| 2026-09-01 | 18.50 | 18.68 | 18.50 | 18.67 | +0.214% | 6,646 | -2.945% |
| 2026-08-31 | 18.65 | 18.68 | 18.51 | 18.63 | +0.594% | 21,702 | -2.738% |
| 2026-08-28 | 18.68 | 18.68 | 18.52 | 18.52 | -0.857% | 7,946 | -2.160% |
| 2026-08-27 | 18.67 | 18.70 | 18.67 | 18.68 | +0.054% | 7,214 | -2.998% |
| 2026-08-26 | 18.70 | 18.70 | 18.64 | 18.67 | -0.054% | 3,486 | -2.946% |
| 2026-08-25 | 18.66 | 18.70 | 18.66 | 18.68 | +0.107% | 11,886 | -2.998% |
| 2026-08-24 | 18.64 | 18.67 | 18.64 | 18.66 | +0.107% | 11,631 | -2.894% |
| 2026-08-21 | 18.62 | 18.69 | 18.62 | 18.64 | +0.054% | 25,672 | -2.790% |
| 2026-08-20 | 18.61 | 18.67 | 18.59 | 18.63 | +0.107% | 11,143 | -2.738% |
| 2026-08-19 | 18.49 | 18.64 | 18.48 | 18.61 | +1.031% | 18,725 | -2.633% |
| 2026-08-18 | 18.57 | 18.59 | 18.40 | 18.42 | -0.540% | 15,486 | -1.629% |
| 2026-08-17 | 18.57 | 18.60 | 18.45 | 18.52 | 0.000% | 7,632 | -2.160% |
| 2026-08-14 | 18.48 | 18.60 | 18.44 | 18.52 | +0.434% | 11,599 | -2.160% |
| 2026-08-13 | 18.41 | 18.46 | 18.41 | 18.44 | +0.436% | 9,807 | -1.735% |
| 2026-08-12 | 18.51 | 18.57 | 18.36 | 18.36 | -0.810% | 7,972 | -1.307% |
| 2026-08-11 | 18.49 | 18.52 | 18.46 | 18.51 | -0.269% | 15,678 | -2.107% |
| 2026-08-10 | 18.33 | 18.63 | 18.33 | 18.56 | +1.172% | 60,706 | -2.371% |
| 2026-08-07 | 18.32 | 18.39 | 18.32 | 18.34 | +0.191% | 20,833 | -1.226% |
| 2026-08-06 | 18.37 | 18.37 | 18.21 | 18.31 | +0.219% | 24,591 | -1.038% |
| 2026-08-05 | 18.39 | 18.39 | 18.25 | 18.27 | 0.000% | 7,407 | -0.821% |
| 2026-08-04 | 18.25 | 18.36 | 18.25 | 18.27 | +0.385% | 6,674 | -0.821% |
| 2026-08-03 | 18.33 | 18.50 | 18.17 | 18.20 | -0.329% | 13,960 | -0.440% |
| 2026-07-31 | 18.30 | 18.34 | 18.24 | 18.26 | +0.110% | 9,401 | -0.767% |
| 2026-07-30 | 18.25 | 18.25 | 18.22 | 18.24 | +0.220% | 14,173 | -0.658% |
| 2026-07-29 | 18.27 | 18.40 | 18.20 | 18.20 | -0.729% | 9,669 | -0.440% |
| 2026-07-28 | 18.35 | 18.39 | 18.32 | 18.33 | +0.457% | 4,907 | -1.165% |
| 2026-07-27 | 18.30 | 18.35 | 18.20 | 18.25 | -0.218% | 12,312 | -0.713% |
| 2026-07-24 | 18.24 | 18.30 | 18.24 | 18.29 | +0.220% | 1,970 | -0.929% |
| 2026-07-23 | 18.36 | 18.37 | 18.22 | 18.25 | -0.923% | 13,201 | -0.712% |
| 2026-07-22 | 18.50 | 18.50 | 18.40 | 18.42 | -0.163% | 3,313 | -1.629% |
| 2026-07-21 | 18.36 | 18.46 | 18.36 | 18.45 | +0.435% | 7,596 | -1.789% |
| 2026-07-20 | 18.46 | 18.50 | 18.37 | 18.37 | -0.397% | 4,571 | -1.361% |
| 2026-07-17 | 18.40 | 18.52 | 18.39 | 18.44 | +0.027% | 6,925 | -1.752% |
| 2026-07-16 | 18.49 | 18.51 | 18.37 | 18.44 | +0.045% | 4,845 | -1.726% |
| 2026-07-15 | 18.45 | 18.52 | 18.30 | 18.43 | -0.486% | 18,950 | -1.682% |
| 2026-07-14 | 18.41 | 18.57 | 18.40 | 18.52 | +0.216% | 14,308 | -2.160% |
| 2026-07-13 | 18.56 | 18.65 | 18.45 | 18.48 | -1.071% | 8,315 | -1.948% |
| 2026-07-10 | 18.70 | 18.70 | 18.52 | 18.68 | 0.000% | 20,766 | -2.998% |
| 2026-07-09 | 18.56 | 18.70 | 18.56 | 18.68 | +0.322% | 15,521 | -2.998% |
| 2026-07-08 | 18.61 | 18.66 | 18.52 | 18.62 | +0.354% | 3,674 | -2.685% |
| 2026-07-07 | 18.53 | 18.55 | 18.42 | 18.55 | +0.125% | 2,914 | -2.341% |
| 2026-07-06 | 18.70 | 18.70 | 18.47 | 18.53 | -0.771% | 6,213 | -2.218% |
| 2026-07-02 | 18.73 | 18.73 | 18.66 | 18.68 | -0.134% | 3,766 | -2.972% |
| 2026-07-01 | 18.60 | 18.71 | 18.60 | 18.70 | +0.565% | 6,535 | -3.102% |
| 2026-06-30 | 18.58 | 18.73 | 18.39 | 18.59 | +0.459% | 5,996 | -2.554% |
| 2026-06-29 | 18.32 | 18.58 | 18.32 | 18.51 | +0.653% | 5,876 | -2.107% |
| 2026-06-26 | 18.30 | 18.48 | 18.30 | 18.39 | +0.300% | 14,687 | -1.468% |
| 2026-06-25 | 18.38 | 18.39 | 18.30 | 18.34 | -0.137% | 19,577 | -1.173% |
| 2026-06-24 | 18.47 | 18.47 | 18.30 | 18.36 | -0.217% | 8,625 | -1.308% |
| 2026-06-23 | 18.36 | 18.47 | 18.32 | 18.40 | -0.109% | 18,398 | -1.522% |
| 2026-06-22 | 18.46 | 18.53 | 18.36 | 18.42 | -0.754% | 13,935 | -1.629% |
| 2026-06-18 | 18.47 | 18.70 | 18.47 | 18.56 | +0.623% | 10,804 | -2.371% |
| 2026-06-17 | 18.65 | 18.72 | 18.45 | 18.45 | -1.126% | 18,371 | -1.762% |
| 2026-06-16 | 18.65 | 18.73 | 18.60 | 18.66 | +0.054% | 8,672 | -2.868% |
| 2026-06-15 | 18.65 | 18.66 | 18.55 | 18.64 | -0.027% | 8,232 | -2.816% |
| 2026-06-12 | 18.57 | 18.69 | 18.55 | 18.65 | +0.485% | 3,599 | -2.842% |
| 2026-06-11 | 18.58 | 18.73 | 18.55 | 18.56 | -0.108% | 7,645 | -2.371% |
| 2026-06-10 | 18.39 | 18.69 | 18.39 | 18.58 | +0.108% | 12,436 | -2.476% |
| 2026-06-09 | 18.54 | 18.64 | 18.54 | 18.56 | +0.054% | 3,862 | -2.371% |
| 2026-06-08 | 18.52 | 18.59 | 18.52 | 18.55 | -0.162% | 6,269 | -2.318% |
| 2026-06-05 | 18.60 | 18.60 | 18.51 | 18.58 | -0.108% | 6,453 | -2.476% |
| 2026-06-04 | 18.45 | 18.62 | 18.45 | 18.60 | +0.595% | 20,038 | -2.581% |
| 2026-06-03 | 18.69 | 18.69 | 18.45 | 18.49 | -0.751% | 7,881 | -2.001% |
| 2026-06-02 | 18.68 | 18.68 | 18.52 | 18.63 | -0.275% | 2,862 | -2.738% |
| 2026-06-01 | 18.58 | 18.69 | 18.58 | 18.68 | +0.002% | 13,242 | -3.005% |
| 2026-05-29 | 18.70 | 18.70 | 18.48 | 18.68 | -0.102% | 18,377 | -3.003% |
| 2026-05-28 | 18.65 | 18.70 | 18.65 | 18.70 | +0.403% | 3,868 | -3.102% |
| 2026-05-27 | 18.60 | 18.63 | 18.53 | 18.63 | +0.296% | 6,065 | -2.711% |
| 2026-05-26 | 18.60 | 18.69 | 18.56 | 18.57 | -0.695% | 8,197 | -2.423% |
| 2026-05-22 | 18.50 | 18.70 | 18.47 | 18.70 | +1.081% | 7,255 | -3.102% |
| 2026-05-21 | 18.67 | 18.67 | 18.44 | 18.50 | -0.270% | 10,773 | -2.054% |
| 2026-05-20 | 18.59 | 18.67 | 18.50 | 18.55 | -0.161% | 11,178 | -2.318% |
| 2026-05-19 | 18.67 | 18.67 | 18.58 | 18.58 | -0.322% | 3,876 | -2.476% |
| 2026-05-18 | 18.65 | 18.68 | 18.53 | 18.64 | -0.321% | 12,294 | -2.790% |
| 2026-05-15 | 18.75 | 18.79 | 18.70 | 18.70 | -0.638% | 3,056 | -3.102% |
| 2026-05-14 | 18.90 | 18.90 | 18.54 | 18.82 | -0.423% | 16,053 | -3.719% |
| 2026-05-13 | 18.95 | 19.00 | 18.80 | 18.90 | -0.526% | 4,046 | -4.127% |
| 2026-05-12 | 18.90 | 19.10 | 18.90 | 19.00 | -0.680% | 2,788 | -4.632% |
| 2026-05-11 | 19.14 | 19.14 | 19.05 | 19.13 | -0.261% | 14,001 | -5.280% |
| 2026-05-08 | 18.90 | 19.18 | 18.90 | 19.18 | +0.947% | 12,634 | -5.527% |
| 2026-05-07 | 18.75 | 19.00 | 18.70 | 19.00 | +1.495% | 20,046 | -4.632% |
| 2026-05-06 | 18.71 | 18.80 | 18.71 | 18.72 | +0.107% | 5,372 | -3.206% |
| 2026-05-05 | 18.84 | 18.84 | 18.69 | 18.70 | 0.000% | 3,642 | -3.102% |
| 2026-05-04 | 18.80 | 18.82 | 18.70 | 18.70 | -0.267% | 13,255 | -3.102% |
| 2026-05-01 | 18.66 | 18.80 | 18.65 | 18.75 | +0.214% | 7,900 | -3.360% |
| 2026-04-30 | 18.75 | 18.87 | 18.66 | 18.71 | +0.053% | 16,763 | -3.153% |
| 2026-04-29 | 18.61 | 18.70 | 18.61 | 18.70 | +0.322% | 4,624 | -3.102% |
| 2026-04-28 | 18.60 | 18.65 | 18.57 | 18.64 | -0.107% | 4,639 | -2.790% |
| 2026-04-27 | 18.59 | 18.66 | 18.58 | 18.66 | +0.686% | 6,649 | -2.894% |
| 2026-04-24 | 18.62 | 18.62 | 18.50 | 18.53 | -0.227% | 3,909 | -2.227% |
| 2026-04-23 | 18.77 | 18.77 | 18.38 | 18.57 | -0.242% | 4,340 | -2.450% |
| 2026-04-22 | 18.51 | 18.73 | 18.51 | 18.62 | -0.080% | 13,113 | -2.685% |
| 2026-04-21 | 18.64 | 18.73 | 18.57 | 18.64 | -0.134% | 6,399 | -2.764% |
| 2026-04-20 | 18.74 | 18.74 | 18.52 | 18.66 | -0.054% | 10,011 | -2.894% |
| 2026-04-17 | 18.51 | 18.80 | 18.51 | 18.67 | +0.919% | 5,948 | -2.946% |
| 2026-04-16 | 18.51 | 18.54 | 18.46 | 18.50 | 0.000% | 22,459 | -2.054% |
| 2026-04-15 | 18.39 | 18.50 | 18.39 | 18.50 | +0.790% | 5,885 | -2.054% |
| 2026-04-14 | 18.30 | 18.48 | 18.21 | 18.36 | +0.028% | 15,894 | -1.280% |
| 2026-04-13 | 18.17 | 18.35 | 18.17 | 18.35 | +0.328% | 14,406 | -1.253% |
| 2026-04-10 | 18.25 | 18.35 | 18.19 | 18.29 | -0.218% | 9,426 | -0.929% |
| 2026-04-09 | 18.35 | 18.40 | 18.29 | 18.33 | -0.109% | 12,830 | -1.146% |
| 2026-04-08 | 18.30 | 18.48 | 18.29 | 18.35 | +0.328% | 9,614 | -1.253% |
| 2026-04-07 | 18.26 | 18.36 | 18.26 | 18.29 | -0.082% | 14,251 | -0.929% |
| 2026-04-06 | 18.34 | 18.44 | 18.26 | 18.30 | -0.137% | 13,921 | -1.011% |
| 2026-04-02 | 18.40 | 18.41 | 18.33 | 18.33 | -0.380% | 12,758 | -1.146% |
| 2026-04-01 | 18.40 | 18.40 | 18.33 | 18.40 | +0.546% | 5,232 | -1.522% |
| 2026-03-31 | 18.21 | 18.43 | 18.21 | 18.30 | +0.494% | 10,254 | -0.984% |
| 2026-03-30 | 18.07 | 18.29 | 18.07 | 18.21 | +0.552% | 15,085 | -0.494% |
| 2026-03-27 | 18.09 | 18.19 | 17.97 | 18.11 | +0.416% | 15,056 | +0.055% |
| 2026-03-26 | 18.05 | 18.15 | 18.01 | 18.04 | +0.028% | 7,154 | +0.471% |
| 2026-03-25 | 18.09 | 18.09 | 18.01 | 18.03 | -0.332% | 13,033 | +0.499% |
| 2026-03-24 | 18.16 | 18.16 | 18.05 | 18.09 | -0.440% | 10,668 | +0.166% |
| 2026-03-23 | 18.13 | 18.30 | 18.13 | 18.17 | +0.220% | 9,625 | -0.275% |
| 2026-03-20 | 18.20 | 18.20 | 18.00 | 18.13 | -0.385% | 7,885 | -0.055% |
| 2026-03-19 | 18.03 | 18.25 | 18.03 | 18.20 | +0.275% | 13,244 | -0.440% |
| 2026-03-18 | 18.17 | 18.24 | 18.11 | 18.15 | -0.384% | 8,887 | -0.165% |
| 2026-03-17 | 18.15 | 18.28 | 18.10 | 18.22 | +1.222% | 36,005 | -0.549% |
| 2026-03-16 | 18.08 | 18.39 | 17.61 | 18.00 | -0.332% | 93,113 | +0.667% |
| 2026-03-13 | 18.21 | 18.28 | 17.87 | 18.06 | -2.423% | 71,059 | +0.332% |
| 2026-03-12 | 18.79 | 18.79 | 18.38 | 18.51 | -0.918% | 26,425 | -2.099% |
| 2026-03-11 | 18.66 | 18.76 | 18.66 | 18.68 | -0.214% | 7,795 | -2.998% |
| 2026-03-10 | 18.70 | 18.75 | 18.65 | 18.72 | +0.232% | 7,656 | -3.205% |
| 2026-03-09 | 18.63 | 18.70 | 18.50 | 18.68 | +0.035% | 17,830 | -2.980% |
| 2026-03-06 | 18.72 | 18.75 | 18.62 | 18.67 | -0.267% | 7,619 | -2.946% |
| 2026-03-05 | 18.74 | 18.76 | 18.65 | 18.72 | -0.107% | 10,079 | -3.205% |
| 2026-03-04 | 18.63 | 18.76 | 18.63 | 18.74 | +0.429% | 7,048 | -3.308% |
| 2026-03-03 | 18.78 | 18.78 | 18.61 | 18.66 | -0.107% | 5,706 | -2.894% |
| 2026-03-02 | 18.67 | 18.78 | 18.61 | 18.68 | +0.430% | 13,819 | -2.998% |
| 2026-02-27 | 18.72 | 18.75 | 18.59 | 18.60 | -0.729% | 25,661 | -2.581% |
| 2026-02-26 | 18.77 | 18.77 | 18.67 | 18.74 | -0.178% | 26,322 | -3.290% |
| 2026-02-25 | 18.75 | 18.98 | 18.75 | 18.77 | -0.583% | 21,679 | -3.463% |
| 2026-02-24 | 18.87 | 18.93 | 18.82 | 18.88 | +0.053% | 18,210 | -4.025% |
| 2026-02-23 | 18.94 | 18.95 | 18.80 | 18.87 | -0.423% | 28,327 | -3.975% |
| 2026-02-20 | 18.94 | 19.07 | 18.91 | 18.95 | -0.242% | 37,215 | -4.380% |
| 2026-02-19 | 19.00 | 19.02 | 18.85 | 19.00 | -0.021% | 35,953 | -4.611% |
| 2026-02-18 | 19.12 | 19.15 | 18.76 | 19.00 | -1.299% | 92,300 | -4.632% |
| 2026-02-17 | 19.35 | 19.37 | 19.20 | 19.25 | -0.926% | 37,756 | -5.870% |
| 2026-02-13 | 19.37 | 19.44 | 19.30 | 19.43 | +0.310% | 14,339 | -6.742% |
| 2026-02-12 | 19.48 | 19.48 | 19.28 | 19.37 | -0.206% | 17,258 | -6.453% |
| 2026-02-11 | 19.54 | 19.56 | 19.37 | 19.41 | -0.767% | 18,518 | -6.646% |
| 2026-02-10 | 19.41 | 19.60 | 19.32 | 19.56 | +0.462% | 15,658 | -7.362% |
| 2026-02-09 | 19.46 | 19.47 | 19.40 | 19.47 | -0.256% | 18,150 | -6.934% |
| 2026-02-06 | 19.40 | 19.56 | 19.40 | 19.52 | +0.567% | 3,725 | -7.172% |
| 2026-02-05 | 19.50 | 19.70 | 19.41 | 19.41 | -0.818% | 16,465 | -6.646% |
| 2026-02-04 | 19.60 | 19.71 | 19.57 | 19.57 | -0.483% | 13,425 | -7.409% |
| 2026-02-03 | 19.68 | 19.79 | 19.57 | 19.66 | -0.289% | 16,137 | -7.857% |
| 2026-02-02 | 19.70 | 19.75 | 19.67 | 19.72 | -0.027% | 19,576 | -8.123% |
| 2026-01-30 | 19.89 | 19.89 | 19.72 | 19.73 | -0.417% | 12,305 | -8.148% |
| 2026-01-29 | 19.80 | 19.87 | 19.75 | 19.81 | -0.675% | 22,902 | -8.531% |
| 2026-01-28 | 19.77 | 19.94 | 19.77 | 19.94 | +0.325% | 5,916 | -9.149% |
| 2026-01-27 | 19.76 | 19.90 | 19.76 | 19.88 | +0.404% | 7,846 | -8.853% |
| 2026-01-26 | 19.74 | 19.80 | 19.65 | 19.80 | -0.151% | 12,311 | -8.485% |
| 2026-01-23 | 19.72 | 19.95 | 19.72 | 19.83 | +0.101% | 15,988 | -8.623% |
| 2026-01-22 | 19.81 | 19.82 | 19.79 | 19.81 | +0.051% | 9,504 | -8.531% |
| 2026-01-21 | 19.83 | 19.84 | 19.75 | 19.80 | -0.202% | 9,549 | -8.485% |
| 2026-01-20 | 19.86 | 19.88 | 19.83 | 19.84 | -0.109% | 9,288 | -8.669% |
| 2026-01-16 | 19.88 | 19.89 | 19.84 | 19.86 | -0.066% | 3,117 | -8.769% |
| 2026-01-15 | 19.73 | 19.90 | 19.68 | 19.87 | +0.463% | 14,568 | -8.829% |
| 2026-01-14 | 19.80 | 19.90 | 19.76 | 19.78 | -0.361% | 20,354 | -8.408% |
| 2026-01-13 | 19.86 | 19.89 | 19.78 | 19.86 | -0.326% | 10,779 | -8.738% |
| 2026-01-12 | 19.89 | 19.92 | 19.78 | 19.92 | +0.151% | 13,570 | -9.036% |
| 2026-01-09 | 19.88 | 19.89 | 19.85 | 19.89 | +0.252% | 14,266 | -8.899% |
| 2026-01-08 | 19.80 | 19.87 | 19.78 | 19.84 | +0.126% | 16,217 | -8.669% |
| 2026-01-07 | 19.88 | 19.89 | 19.82 | 19.82 | -0.075% | 4,570 | -8.555% |
| 2026-01-06 | 19.90 | 19.90 | 19.82 | 19.83 | -0.151% | 12,084 | -8.623% |
| 2026-01-05 | 19.93 | 19.93 | 19.75 | 19.86 | -0.351% | 20,884 | -8.761% |
| 2026-01-02 | 19.88 | 19.93 | 19.85 | 19.93 | +0.555% | 13,919 | -9.082% |
| 2025-12-31 | 19.75 | 19.86 | 19.71 | 19.82 | +0.405% | 26,546 | -8.577% |
| 2025-12-30 | 19.72 | 19.75 | 19.69 | 19.74 | +0.203% | 16,598 | -8.207% |
| 2025-12-29 | 19.69 | 19.72 | 19.65 | 19.70 | +0.038% | 21,884 | -8.020% |
| 2025-12-26 | 19.70 | 19.72 | 19.65 | 19.69 | -0.063% | 6,161 | -7.985% |
| 2025-12-24 | 19.69 | 19.72 | 19.69 | 19.70 | +0.076% | 12,984 | -8.044% |
| 2025-12-23 | 19.60 | 19.74 | 19.60 | 19.69 | +0.459% | 25,133 | -7.974% |
| 2025-12-22 | 19.62 | 19.66 | 19.55 | 19.60 | 0.000% | 29,266 | -7.551% |
| 2025-12-19 | 19.55 | 19.63 | 19.55 | 19.60 | +0.154% | 13,540 | -7.551% |
| 2025-12-18 | 19.49 | 19.57 | 19.49 | 19.57 | +0.204% | 5,727 | -7.409% |
| 2025-12-17 | 19.46 | 19.60 | 19.43 | 19.53 | +0.103% | 17,691 | -7.220% |
| 2025-12-16 | 19.15 | 19.52 | 19.15 | 19.51 | +1.509% | 62,088 | -7.125% |
| 2025-12-15 | 19.21 | 19.22 | 19.12 | 19.22 | +0.104% | 12,277 | -5.723% |
| 2025-12-12 | 19.18 | 19.21 | 19.11 | 19.20 | +0.052% | 18,712 | -5.625% |
| 2025-12-11 | 19.29 | 19.29 | 19.13 | 19.19 | -0.929% | 30,790 | -5.576% |
| 2025-12-10 | 19.38 | 19.40 | 19.33 | 19.37 | 0.000% | 10,869 | -6.453% |
| 2025-12-09 | 19.35 | 19.41 | 19.27 | 19.37 | +0.311% | 33,315 | -6.453% |
| 2025-12-08 | 19.56 | 19.60 | 19.26 | 19.31 | -0.870% | 28,356 | -6.163% |
| 2025-12-05 | 19.47 | 19.53 | 19.46 | 19.48 | -0.105% | 10,149 | -6.979% |
| 2025-12-04 | 19.52 | 19.52 | 19.44 | 19.50 | -0.052% | 5,013 | -7.076% |
| 2025-12-03 | 19.46 | 19.51 | 19.44 | 19.51 | +0.256% | 3,520 | -7.125% |
| 2025-12-02 | 19.41 | 19.52 | 19.39 | 19.46 | +0.211% | 8,649 | -6.886% |
| 2025-12-01 | 19.38 | 19.50 | 19.37 | 19.42 | -0.313% | 17,191 | -6.690% |
| 2025-11-28 | 19.50 | 19.63 | 19.41 | 19.48 | -0.154% | 12,650 | -6.982% |
| 2025-11-26 | 19.50 | 19.65 | 19.50 | 19.51 | +0.052% | 14,874 | -7.125% |
| 2025-11-25 | 19.45 | 19.54 | 19.39 | 19.50 | +0.412% | 14,272 | -7.077% |
| 2025-11-24 | 19.40 | 19.50 | 19.38 | 19.42 | +0.206% | 7,115 | -6.694% |
| 2025-11-21 | 19.40 | 19.42 | 19.38 | 19.38 | -0.296% | 9,149 | -6.502% |
| 2025-11-20 | 19.51 | 19.51 | 19.38 | 19.44 | -0.093% | 10,518 | -6.778% |
| 2025-11-19 | 19.37 | 19.64 | 19.37 | 19.46 | +0.318% | 10,032 | -6.865% |
| 2025-11-18 | 19.45 | 19.45 | 19.37 | 19.39 | -0.283% | 11,838 | -6.569% |
| 2025-11-17 | 19.47 | 19.51 | 19.41 | 19.45 | -0.341% | 8,643 | -6.833% |
| 2025-11-14 | 19.56 | 19.59 | 19.40 | 19.52 | -0.219% | 10,428 | -7.151% |
| 2025-11-13 | 19.62 | 19.62 | 19.48 | 19.56 | -0.314% | 3,133 | -7.354% |
| 2025-11-12 | 19.58 | 19.62 | 19.58 | 19.62 | +0.373% | 7,718 | -7.645% |
| 2025-11-11 | 19.51 | 19.56 | 19.49 | 19.55 | +0.187% | 8,285 | -7.300% |
| 2025-11-10 | 19.62 | 19.62 | 19.51 | 19.51 | -0.760% | 14,969 | -7.127% |
| 2025-11-07 | 19.60 | 19.67 | 19.58 | 19.66 | +0.357% | 5,072 | -7.833% |
| 2025-11-06 | 19.55 | 19.61 | 19.55 | 19.59 | -0.232% | 5,608 | -7.504% |
| 2025-11-05 | 19.70 | 19.70 | 19.60 | 19.64 | -0.074% | 7,454 | -7.718% |
| 2025-11-04 | 19.65 | 19.65 | 19.60 | 19.65 | +0.178% | 7,063 | -7.786% |
| 2025-11-03 | 19.58 | 19.68 | 19.50 | 19.61 | +0.128% | 14,513 | -7.622% |
| 2025-10-31 | 19.61 | 19.64 | 19.45 | 19.59 | +0.587% | 6,050 | -7.504% |
| 2025-10-30 | 19.58 | 19.74 | 19.47 | 19.48 | -0.482% | 18,230 | -6.961% |
| 2025-10-29 | 19.50 | 19.69 | 19.49 | 19.57 | +0.006% | 4,646 | -7.409% |
| 2025-10-28 | 19.56 | 19.63 | 19.50 | 19.57 | -0.261% | 16,522 | -7.404% |
| 2025-10-27 | 19.70 | 19.70 | 19.55 | 19.62 | -0.356% | 11,797 | -7.645% |
| 2025-10-24 | 19.63 | 19.70 | 19.61 | 19.69 | +0.768% | 21,609 | -7.974% |
| 2025-10-23 | 19.50 | 19.55 | 19.50 | 19.54 | +0.102% | 5,316 | -7.267% |
| 2025-10-22 | 19.50 | 19.59 | 19.48 | 19.52 | -0.306% | 2,763 | -7.172% |
| 2025-10-21 | 19.65 | 19.65 | 19.41 | 19.58 | +0.282% | 8,680 | -7.457% |
| 2025-10-20 | 19.67 | 19.67 | 19.49 | 19.52 | -0.127% | 8,740 | -7.196% |
| 2025-10-17 | 19.55 | 19.55 | 19.46 | 19.55 | -0.001% | 9,496 | -7.314% |
| 2025-10-16 | 19.57 | 19.61 | 19.43 | 19.55 | +0.462% | 6,076 | -7.315% |
| 2025-10-15 | 19.44 | 19.54 | 19.33 | 19.46 | +0.517% | 17,887 | -6.886% |
| 2025-10-14 | 19.45 | 19.48 | 19.25 | 19.36 | -1.414% | 20,898 | -6.405% |
| 2025-10-13 | 19.56 | 19.66 | 19.55 | 19.64 | +0.602% | 27,957 | -7.728% |
| 2025-10-10 | 19.73 | 19.73 | 19.52 | 19.52 | -0.712% | 10,372 | -7.172% |
| 2025-10-09 | 19.77 | 19.77 | 19.65 | 19.66 | -0.203% | 9,698 | -7.833% |
| 2025-10-08 | 19.65 | 19.74 | 19.63 | 19.70 | +0.357% | 6,614 | -8.020% |
| 2025-10-07 | 19.56 | 19.65 | 19.51 | 19.63 | +0.409% | 10,533 | -7.692% |
| 2025-10-06 | 19.65 | 19.65 | 19.55 | 19.55 | -0.255% | 17,562 | -7.315% |
| 2025-10-03 | 19.60 | 19.62 | 19.55 | 19.60 | +0.513% | 10,504 | -7.551% |
| 2025-10-02 | 19.41 | 19.53 | 19.41 | 19.50 | +0.206% | 11,948 | -7.077% |
| 2025-10-01 | 19.47 | 19.47 | 19.40 | 19.46 | +0.465% | 20,163 | -6.886% |
| 2025-09-30 | 19.47 | 19.48 | 19.28 | 19.37 | -0.052% | 25,432 | -6.453% |
| 2025-09-29 | 19.45 | 19.45 | 19.36 | 19.38 | -0.308% | 17,077 | -6.502% |
| 2025-09-26 | 19.46 | 19.46 | 19.42 | 19.44 | -0.052% | 4,104 | -6.790% |
| 2025-09-25 | 19.50 | 19.50 | 19.42 | 19.45 | -0.154% | 7,605 | -6.838% |
| 2025-09-24 | 19.50 | 19.50 | 19.44 | 19.48 | -0.051% | 10,736 | -6.982% |
| 2025-09-23 | 19.62 | 19.62 | 19.47 | 19.49 | -0.713% | 13,654 | -7.029% |
| 2025-09-22 | 19.60 | 19.65 | 19.51 | 19.63 | +0.051% | 7,699 | -7.692% |
| 2025-09-19 | 19.56 | 19.64 | 19.50 | 19.62 | +0.153% | 12,079 | -7.645% |
| 2025-09-18 | 19.63 | 19.69 | 19.50 | 19.59 | -0.191% | 17,145 | -7.504% |
| 2025-09-17 | 19.60 | 19.73 | 19.54 | 19.63 | +0.140% | 18,261 | -7.681% |
| 2025-09-16 | 19.63 | 19.74 | 19.51 | 19.60 | -0.153% | 8,067 | -7.551% |
| 2025-09-15 | 19.79 | 19.79 | 19.53 | 19.63 | -0.507% | 39,594 | -7.692% |
| 2025-09-12 | 19.69 | 19.76 | 19.68 | 19.73 | +0.152% | 11,437 | -8.160% |
| 2025-09-11 | 19.76 | 19.82 | 19.60 | 19.70 | -0.555% | 55,384 | -8.020% |
| 2025-09-10 | 19.69 | 19.84 | 19.63 | 19.81 | +0.434% | 41,070 | -8.531% |
| 2025-09-09 | 19.69 | 19.73 | 19.65 | 19.72 | -0.054% | 14,903 | -8.134% |
| 2025-09-08 | 19.70 | 19.74 | 19.65 | 19.73 | +0.498% | 10,700 | -8.183% |
| 2025-09-05 | 19.65 | 19.72 | 19.60 | 19.64 | -0.065% | 19,560 | -7.726% |
| 2025-09-04 | 19.85 | 19.85 | 19.63 | 19.65 | -0.808% | 17,676 | -7.786% |
| 2025-09-03 | 19.70 | 19.84 | 19.70 | 19.81 | +0.355% | 13,904 | -8.531% |
| 2025-09-02 | 19.72 | 19.74 | 19.63 | 19.74 | +0.611% | 25,893 | -8.206% |
| 2025-08-29 | 19.57 | 19.68 | 19.56 | 19.62 | +0.448% | 12,221 | -7.645% |
| 2025-08-28 | 19.37 | 19.56 | 19.37 | 19.53 | +0.943% | 13,600 | -7.231% |
| 2025-08-27 | 19.30 | 19.41 | 19.30 | 19.35 | +0.259% | 7,830 | -6.357% |
| 2025-08-26 | 19.35 | 19.36 | 19.22 | 19.30 | -0.258% | 7,793 | -6.114% |
| 2025-08-25 | 19.39 | 19.39 | 19.28 | 19.35 | -0.052% | 6,425 | -6.357% |
| 2025-08-22 | 19.34 | 19.44 | 19.28 | 19.36 | +0.571% | 19,789 | -6.405% |
| 2025-08-21 | 19.33 | 19.35 | 19.22 | 19.25 | -0.465% | 10,826 | -5.870% |
| 2025-08-20 | 19.45 | 19.45 | 19.23 | 19.34 | -0.463% | 29,969 | -6.308% |
| 2025-08-19 | 19.44 | 19.45 | 19.28 | 19.43 | +0.332% | 8,345 | -6.742% |
| 2025-08-18 | 19.21 | 19.43 | 19.21 | 19.37 | +0.864% | 26,452 | -6.433% |
| 2025-08-15 | 19.20 | 19.23 | 19.18 | 19.20 | -0.208% | 10,394 | -5.625% |
| 2025-08-14 | 19.20 | 19.27 | 19.20 | 19.24 | -0.259% | 5,077 | -5.821% |
| 2025-08-13 | 19.27 | 19.35 | 19.21 | 19.29 | 0.000% | 24,032 | -6.065% |
| 2025-08-12 | 19.25 | 19.34 | 19.18 | 19.29 | -0.052% | 31,826 | -6.065% |
| 2025-08-11 | 19.19 | 19.30 | 19.19 | 19.30 | -0.207% | 21,153 | -6.114% |
| 2025-08-08 | 19.42 | 19.43 | 19.19 | 19.34 | -0.466% | 25,991 | -6.308% |
| 2025-08-07 | 19.61 | 19.63 | 19.30 | 19.43 | -1.039% | 26,804 | -6.745% |
| 2025-08-06 | 19.63 | 19.66 | 19.61 | 19.63 | -0.180% | 8,792 | -7.713% |
| 2025-08-05 | 19.67 | 19.68 | 19.65 | 19.67 | -0.001% | 13,379 | -7.880% |
| 2025-08-04 | 19.66 | 19.68 | 19.62 | 19.67 | 0.000% | 31,906 | -7.880% |
| 2025-08-01 | 19.66 | 19.69 | 19.58 | 19.67 | +0.051% | 9,532 | -7.880% |
| 2025-07-31 | 19.74 | 19.75 | 19.66 | 19.66 | -0.102% | 10,754 | -7.833% |
| 2025-07-30 | 19.67 | 19.69 | 19.63 | 19.68 | +0.051% | 16,972 | -7.927% |
| 2025-07-29 | 19.65 | 19.74 | 19.65 | 19.67 | 0.000% | 6,642 | -7.880% |
| 2025-07-28 | 19.68 | 19.68 | 19.51 | 19.67 | +0.120% | 12,806 | -7.880% |
| 2025-07-25 | 19.67 | 19.69 | 19.56 | 19.65 | -0.119% | 13,909 | -7.770% |
| 2025-07-24 | 19.58 | 19.67 | 19.49 | 19.67 | +0.201% | 21,013 | -7.880% |
| 2025-07-23 | 19.63 | 19.65 | 19.60 | 19.63 | +0.003% | 8,399 | -7.695% |
| 2025-07-22 | 19.61 | 19.75 | 19.61 | 19.63 | -0.355% | 6,436 | -7.692% |
| 2025-07-21 | 19.65 | 19.77 | 19.65 | 19.70 | +0.357% | 3,812 | -8.020% |
| 2025-07-18 | 19.65 | 19.65 | 19.58 | 19.63 | 0.000% | 6,801 | -7.692% |
| 2025-07-17 | 19.62 | 19.64 | 19.60 | 19.63 | -0.305% | 11,742 | -7.692% |
| 2025-07-16 | 19.73 | 19.73 | 19.63 | 19.69 | -0.152% | 15,509 | -7.974% |
| 2025-07-15 | 19.84 | 19.84 | 19.60 | 19.72 | -0.455% | 20,584 | -8.114% |
| 2025-07-14 | 19.81 | 19.85 | 19.80 | 19.81 | -0.352% | 15,114 | -8.532% |
| 2025-07-11 | 19.86 | 19.91 | 19.82 | 19.88 | -0.523% | 5,585 | -8.854% |
| 2025-07-10 | 19.98 | 19.99 | 19.95 | 19.98 | +0.074% | 11,756 | -9.331% |
| 2025-07-09 | 19.90 | 19.98 | 19.90 | 19.97 | +0.808% | 12,511 | -9.264% |
| 2025-07-08 | 19.84 | 19.98 | 19.75 | 19.81 | -0.202% | 30,040 | -8.531% |
| 2025-07-07 | 19.97 | 20.00 | 19.77 | 19.85 | -0.750% | 41,333 | -8.715% |
| 2025-07-03 | 19.99 | 20.01 | 19.90 | 20.00 | -0.000% | 19,355 | -9.400% |
| 2025-07-02 | 19.95 | 20.09 | 19.95 | 20.00 | +0.051% | 17,519 | -9.400% |
| 2025-07-01 | 19.72 | 20.03 | 19.70 | 19.99 | +1.420% | 59,192 | -9.354% |
| 2025-06-30 | 19.50 | 19.78 | 19.49 | 19.71 | +1.129% | 26,611 | -8.067% |
| 2025-06-27 | 19.46 | 19.50 | 19.42 | 19.49 | +0.103% | 16,916 | -7.029% |
| 2025-06-26 | 19.09 | 19.47 | 19.08 | 19.47 | +2.178% | 40,584 | -6.934% |
| 2025-06-25 | 19.07 | 19.09 | 19.02 | 19.05 | -0.183% | 15,849 | -4.907% |
| 2025-06-24 | 19.11 | 19.14 | 19.01 | 19.09 | 0.000% | 15,397 | -5.081% |
| 2025-06-23 | 19.10 | 19.10 | 19.02 | 19.09 | +0.368% | 3,549 | -5.081% |
| 2025-06-20 | 19.05 | 19.08 | 19.02 | 19.02 | -0.418% | 7,548 | -4.732% |
| 2025-06-18 | 18.99 | 19.10 | 18.95 | 19.10 | +0.579% | 13,812 | -5.130% |
| 2025-06-17 | 19.05 | 19.05 | 18.92 | 18.99 | -0.315% | 8,371 | -4.581% |
| 2025-06-16 | 19.00 | 19.15 | 18.91 | 19.05 | +0.138% | 20,175 | -4.882% |
| 2025-06-13 | 19.01 | 19.10 | 19.00 | 19.02 | -0.069% | 4,811 | -4.751% |
| 2025-06-12 | 19.06 | 19.08 | 19.00 | 19.04 | -0.226% | 12,718 | -4.816% |
| 2025-06-11 | 19.08 | 19.17 | 19.02 | 19.08 | +0.315% | 7,252 | -5.031% |
| 2025-06-10 | 19.23 | 19.30 | 19.02 | 19.02 | -1.461% | 11,322 | -4.732% |
| 2025-06-09 | 19.22 | 19.32 | 19.18 | 19.30 | +0.741% | 19,294 | -6.124% |
| 2025-06-06 | 19.12 | 19.16 | 19.11 | 19.16 | +0.408% | 5,489 | -5.428% |
| 2025-06-05 | 19.15 | 19.15 | 19.03 | 19.08 | -0.322% | 9,583 | -5.042% |
| 2025-06-04 | 19.09 | 19.15 | 19.04 | 19.14 | +0.757% | 3,932 | -5.348% |
| 2025-06-03 | 19.02 | 19.15 | 18.98 | 19.00 | -0.315% | 13,705 | -4.632% |
| 2025-06-02 | 19.07 | 19.15 | 19.05 | 19.06 | +0.031% | 21,809 | -4.932% |
| 2025-05-30 | 18.95 | 19.07 | 18.90 | 19.05 | +1.136% | 17,568 | -4.902% |
| 2025-05-29 | 18.84 | 18.98 | 18.82 | 18.84 | +0.587% | 15,937 | -3.822% |
| 2025-05-28 | 18.80 | 18.88 | 18.66 | 18.73 | -0.319% | 21,428 | -3.257% |
| 2025-05-27 | 18.85 | 18.94 | 18.75 | 18.79 | -0.176% | 17,190 | -3.566% |
| 2025-05-23 | 18.71 | 18.84 | 18.70 | 18.82 | +0.928% | 20,093 | -3.735% |
| 2025-05-22 | 18.70 | 18.75 | 18.53 | 18.65 | +0.648% | 19,121 | -2.842% |
| 2025-05-21 | 18.65 | 18.84 | 18.53 | 18.53 | -1.068% | 20,983 | -2.213% |
| 2025-05-20 | 18.75 | 18.79 | 18.69 | 18.73 | -0.162% | 10,187 | -3.257% |
| 2025-05-19 | 18.73 | 18.77 | 18.63 | 18.76 | -0.104% | 20,957 | -3.414% |
| 2025-05-16 | 18.75 | 18.83 | 18.75 | 18.78 | +0.213% | 13,109 | -3.514% |
| 2025-05-15 | 18.84 | 18.85 | 18.56 | 18.74 | -0.531% | 16,949 | -3.308% |
| 2025-05-14 | 18.99 | 18.99 | 18.81 | 18.84 | -0.738% | 16,509 | -3.822% |
| 2025-05-13 | 18.90 | 18.99 | 18.77 | 18.98 | +0.423% | 23,353 | -4.531% |
| 2025-05-12 | 18.81 | 19.00 | 18.76 | 18.90 | 0.000% | 26,422 | -4.127% |
| 2025-05-09 | 18.89 | 18.91 | 18.88 | 18.90 | +0.001% | 7,558 | -4.127% |
| 2025-05-08 | 18.90 | 18.90 | 18.80 | 18.90 | +0.478% | 7,915 | -4.126% |
| 2025-05-07 | 18.89 | 18.91 | 18.80 | 18.81 | 0.000% | 6,293 | -3.668% |
| 2025-05-06 | 18.90 | 19.02 | 18.64 | 18.81 | -0.634% | 42,584 | -3.668% |
| 2025-05-05 | 18.95 | 19.06 | 18.90 | 18.93 | -0.106% | 16,938 | -4.279% |
| 2025-05-02 | 19.05 | 19.05 | 18.88 | 18.95 | -0.239% | 34,815 | -4.380% |
| 2025-05-01 | 19.00 | 19.05 | 18.96 | 19.00 | +0.187% | 19,027 | -4.608% |
| 2025-04-30 | 19.00 | 19.05 | 18.95 | 18.96 | -0.263% | 15,069 | -4.430% |
| 2025-04-29 | 18.95 | 19.05 | 18.90 | 19.01 | +0.158% | 12,286 | -4.682% |
| 2025-04-28 | 19.01 | 19.09 | 18.85 | 18.98 | -0.102% | 16,146 | -4.531% |
| 2025-04-25 | 19.06 | 19.06 | 18.88 | 19.00 | -0.109% | 31,487 | -4.628% |
| 2025-04-24 | 18.84 | 19.10 | 18.84 | 19.02 | +0.742% | 29,797 | -4.732% |
| 2025-04-23 | 19.00 | 19.16 | 18.80 | 18.88 | +0.053% | 15,932 | -4.025% |
| 2025-04-22 | 18.69 | 18.94 | 18.65 | 18.87 | +1.629% | 34,962 | -3.975% |
| 2025-04-21 | 18.42 | 18.70 | 18.41 | 18.57 | +0.856% | 32,779 | -2.411% |
| 2025-04-17 | 18.45 | 18.69 | 18.31 | 18.41 | +0.218% | 13,815 | -1.575% |
| 2025-04-16 | 18.13 | 18.41 | 18.13 | 18.37 | +0.492% | 24,079 | -1.361% |
| 2025-04-15 | 18.25 | 18.41 | 18.20 | 18.28 | +0.164% | 26,881 | -0.875% |
| 2025-04-14 | 18.34 | 18.72 | 18.20 | 18.25 | 0.000% | 31,487 | -0.712% |