ECCC
Eagle Point Credit Company 6.50% Series C Term Preferred Shares due 2031
stockNYSEStructured Product
Market OpenOct 5, 2026 10:16:25 AM EDT
24.61USD-0.566%(-0.14)1,899
ECCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.61 | 24.61 | 24.61 | 24.61 | -0.566% | 1,899 | 0.000% | |
| 2026-10-02 | 24.55 | 24.95 | 24.55 | 24.75 | -2.135% | 1,219 | -0.566% | |
| 2026-10-01 | 24.51 | 25.29 | 24.51 | 25.29 | +1.261% | 463 | -2.689% | |
| 2026-09-29 | 25.20 | 25.20 | 24.94 | 24.98 | -0.696% | 2,885 | -1.461% | |
| 2026-09-28 | 25.00 | 25.15 | 25.00 | 25.15 | +0.600% | 2,748 | -2.147% | |
| 2026-09-25 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 244 | -1.560% | |
| 2026-09-24 | 25.02 | 25.05 | 24.80 | 25.00 | -0.080% | 2,472 | -1.560% | |
| 2026-09-23 | 25.01 | 25.02 | 25.00 | 25.02 | +0.080% | 2,560 | -1.639% | |
| 2026-09-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.326% | 700 | -1.560% | |
| 2026-09-21 | 25.00 | 25.00 | 24.75 | 24.92 | -0.119% | 2,481 | -1.239% | |
| 2026-09-18 | 24.89 | 25.00 | 24.89 | 24.95 | -0.285% | 1,433 | -1.357% | |
| 2026-09-17 | 24.90 | 25.02 | 24.61 | 25.02 | +0.281% | 655 | -1.639% | |
| 2026-09-16 | 24.90 | 24.95 | 24.89 | 24.95 | 0.000% | 1,550 | -1.363% | |
| 2026-09-15 | 24.90 | 24.95 | 24.43 | 24.95 | -0.439% | 3,961 | -1.363% | |
| 2026-09-14 | 24.79 | 25.06 | 24.70 | 25.06 | +0.643% | 2,191 | -1.796% | |
| 2026-09-10 | 25.03 | 25.03 | 24.90 | 24.90 | -1.151% | 1,215 | -1.165% | |
| 2026-09-09 | 24.99 | 25.19 | 24.99 | 25.19 | +0.434% | 1,474 | -2.303% | |
| 2026-09-08 | 24.85 | 25.12 | 24.85 | 25.08 | +0.889% | 1,216 | -1.879% | |
| 2026-09-04 | 25.07 | 25.10 | 24.86 | 24.86 | -0.360% | 2,582 | -1.006% | |
| 2026-09-03 | 25.05 | 25.05 | 24.85 | 24.95 | -0.499% | 3,696 | -1.363% | |
| 2026-09-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.100% | 352 | -1.854% | |
| 2026-09-01 | 25.30 | 25.30 | 25.00 | 25.05 | -0.199% | 5,833 | -1.756% | |
| 2026-08-31 | 25.11 | 25.11 | 25.08 | 25.10 | -0.594% | 1,185 | -1.952% | |
| 2026-08-28 | 25.35 | 25.35 | 25.25 | 25.25 | +0.020% | 1,192 | -2.535% | |
| 2026-08-27 | 25.05 | 25.25 | 25.05 | 25.25 | +0.778% | 1,223 | -2.515% | |
| 2026-08-26 | 24.97 | 25.25 | 24.97 | 25.05 | -0.831% | 922 | -1.756% | |
| 2026-08-25 | 24.92 | 25.26 | 24.92 | 25.26 | -0.106% | 619 | -2.573% | |
| 2026-08-24 | 25.30 | 25.40 | 25.29 | 25.29 | -0.564% | 2,575 | -2.676% | |
| 2026-08-21 | 25.06 | 25.48 | 24.93 | 25.43 | +1.073% | 8,111 | -3.225% | |
| 2026-08-20 | 25.07 | 25.16 | 24.91 | 25.16 | +0.399% | 2,159 | -2.186% | |
| 2026-08-19 | 25.12 | 25.13 | 25.05 | 25.06 | -0.159% | 2,262 | -1.796% | |
| 2026-08-18 | 24.92 | 25.50 | 24.88 | 25.10 | +0.722% | 14,708 | -1.952% | |
| 2026-08-17 | 24.65 | 24.96 | 24.65 | 24.92 | +1.095% | 13,018 | -1.244% | |
| 2026-08-14 | 24.66 | 24.66 | 24.65 | 24.65 | -0.090% | 1,119 | -0.162% | |
| 2026-08-13 | 24.73 | 24.73 | 24.66 | 24.67 | -0.193% | 880 | -0.252% | |
| 2026-08-12 | 24.76 | 24.76 | 24.72 | 24.72 | +0.487% | 976 | -0.445% | |
| 2026-08-11 | 24.82 | 24.82 | 24.60 | 24.60 | -1.006% | 6,683 | +0.040% | |
| 2026-08-10 | 24.82 | 24.95 | 24.82 | 24.85 | +0.020% | 1,963 | -0.966% | |
| 2026-08-07 | 24.84 | 24.87 | 24.79 | 24.84 | +0.054% | 14,784 | -0.946% | |
| 2026-08-06 | 24.79 | 24.89 | 24.78 | 24.83 | -0.514% | 3,455 | -0.893% | |
| 2026-08-05 | 24.79 | 24.96 | 24.79 | 24.96 | +0.523% | 3,973 | -1.402% | |
| 2026-08-04 | 24.75 | 24.88 | 24.75 | 24.83 | +0.404% | 1,806 | -0.886% | |
| 2026-08-03 | 24.97 | 24.98 | 24.70 | 24.73 | -0.683% | 2,714 | -0.485% | |
| 2026-07-31 | 24.90 | 24.97 | 24.90 | 24.90 | 0.000% | 937 | -1.165% | |
| 2026-07-29 | 24.89 | 24.90 | 24.73 | 24.90 | 0.000% | 1,819 | -1.165% | |
| 2026-07-28 | 24.84 | 24.90 | 24.84 | 24.90 | 0.000% | 1,067 | -1.165% | |
| 2026-07-24 | 24.92 | 24.92 | 24.90 | 24.90 | 0.000% | 383 | -1.165% | |
| 2026-07-23 | 24.90 | 24.91 | 24.85 | 24.90 | +0.110% | 1,371 | -1.165% | |
| 2026-07-22 | 24.95 | 24.95 | 24.87 | 24.87 | -0.261% | 757 | -1.056% | |
| 2026-07-21 | 24.90 | 24.94 | 24.86 | 24.94 | +0.272% | 2,671 | -1.314% | |
| 2026-07-20 | 24.91 | 24.95 | 24.87 | 24.87 | +0.030% | 12,847 | -1.046% | |
| 2026-07-17 | 24.86 | 24.91 | 24.80 | 24.86 | -0.150% | 2,568 | -1.016% | |
| 2026-07-16 | 24.76 | 24.90 | 24.74 | 24.90 | +1.096% | 1,979 | -1.165% | |
| 2026-07-15 | 24.60 | 24.63 | 24.60 | 24.63 | -0.525% | 1,815 | -0.081% | |
| 2026-07-14 | 24.76 | 24.76 | 24.76 | 24.76 | -0.762% | 2,101 | -0.606% | |
| 2026-07-13 | 24.95 | 24.96 | 24.76 | 24.95 | -0.160% | 3,074 | -1.363% | |
| 2026-07-10 | 24.99 | 24.99 | 24.99 | 24.99 | +0.361% | 298 | -1.521% | |
| 2026-07-09 | 24.90 | 24.92 | 24.90 | 24.90 | -0.308% | 1,430 | -1.165% | |
| 2026-07-08 | 24.90 | 24.98 | 24.90 | 24.98 | -0.032% | 2,081 | -1.469% | |
| 2026-07-07 | 24.91 | 24.98 | 24.91 | 24.98 | +0.100% | 759 | -1.501% | |
| 2026-07-06 | 25.08 | 25.08 | 24.96 | 24.96 | -0.200% | 910 | -1.402% | |
| 2026-07-02 | 25.01 | 25.01 | 25.01 | 25.01 | +0.040% | 127 | -1.599% | |
| 2026-07-01 | 25.00 | 25.00 | 24.80 | 25.00 | +0.160% | 1,831 | -1.560% | |
| 2026-06-30 | 24.96 | 24.96 | 24.96 | 24.96 | -0.080% | 579 | -1.402% | |
| 2026-06-29 | 25.00 | 25.00 | 24.98 | 24.98 | -0.467% | 1,837 | -1.481% | |
| 2026-06-26 | 24.99 | 25.10 | 24.99 | 25.10 | +0.429% | 1,340 | -1.941% | |
| 2026-06-25 | 24.99 | 24.99 | 24.95 | 24.99 | -0.040% | 985 | -1.521% | |
| 2026-06-24 | 24.95 | 25.00 | 24.93 | 25.00 | +0.301% | 1,491 | -1.560% | |
| 2026-06-23 | 24.99 | 24.99 | 24.93 | 24.93 | -0.340% | 2,171 | -1.264% | |
| 2026-06-22 | 24.99 | 25.10 | 24.86 | 25.01 | +0.080% | 7,963 | -1.599% | |
| 2026-06-18 | 24.89 | 24.99 | 24.87 | 24.99 | +0.563% | 3,957 | -1.521% | |
| 2026-06-17 | 24.60 | 24.91 | 24.60 | 24.85 | +1.016% | 6,473 | -0.966% | |
| 2026-06-16 | 24.63 | 24.63 | 24.57 | 24.60 | 0.000% | 2,910 | +0.041% | |
| 2026-06-15 | 24.31 | 24.60 | 24.31 | 24.60 | +0.408% | 5,376 | +0.041% | |
| 2026-06-12 | 24.18 | 24.56 | 24.18 | 24.50 | +1.575% | 5,620 | +0.449% | |
| 2026-06-11 | 24.22 | 24.23 | 24.12 | 24.12 | -0.248% | 5,836 | +2.032% | |
| 2026-06-10 | 24.25 | 24.40 | 24.18 | 24.18 | -0.289% | 2,019 | +1.778% | |
| 2026-06-09 | 24.24 | 24.49 | 24.24 | 24.25 | +0.331% | 1,600 | +1.485% | |
| 2026-06-08 | 24.75 | 24.75 | 24.17 | 24.17 | -2.047% | 6,839 | +1.820% | |
| 2026-06-05 | 24.60 | 24.75 | 24.60 | 24.68 | +0.305% | 2,212 | -0.263% | |
| 2026-06-04 | 24.68 | 24.68 | 24.60 | 24.60 | +0.036% | 1,818 | +0.041% | |
| 2026-06-03 | 24.71 | 24.71 | 24.51 | 24.59 | +0.290% | 6,259 | +0.076% | |
| 2026-06-02 | 24.65 | 24.65 | 24.50 | 24.52 | -0.064% | 4,698 | +0.367% | |
| 2026-06-01 | 24.80 | 24.80 | 24.54 | 24.54 | -1.265% | 13,614 | +0.303% | |
| 2026-05-29 | 24.85 | 24.85 | 24.85 | 24.85 | +0.282% | 822 | -0.965% | |
| 2026-05-28 | 24.76 | 24.85 | 24.57 | 24.78 | +0.548% | 4,300 | -0.686% | |
| 2026-05-27 | 24.80 | 24.80 | 24.61 | 24.64 | -0.585% | 6,496 | -0.142% | |
| 2026-05-26 | 24.60 | 24.79 | 24.60 | 24.79 | +0.978% | 1,442 | -0.726% | |
| 2026-05-22 | 24.55 | 24.55 | 24.55 | 24.55 | -0.768% | 627 | +0.244% | |
| 2026-05-21 | 24.61 | 24.76 | 24.61 | 24.74 | +0.774% | 698 | -0.525% | |
| 2026-05-20 | 24.30 | 24.70 | 24.14 | 24.55 | +0.245% | 11,129 | +0.244% | |
| 2026-05-19 | 24.51 | 24.54 | 24.15 | 24.49 | -0.649% | 7,842 | +0.490% | |
| 2026-05-18 | 24.29 | 24.78 | 24.21 | 24.65 | +1.357% | 18,825 | -0.162% | |
| 2026-05-15 | 24.32 | 24.32 | 24.32 | 24.32 | +0.144% | 1,406 | +1.192% | |
| 2026-05-14 | 24.46 | 24.46 | 24.05 | 24.29 | -0.837% | 6,371 | +1.338% | |
| 2026-05-13 | 23.96 | 24.49 | 23.92 | 24.49 | +2.255% | 26,976 | +0.490% | |
| 2026-05-12 | 23.67 | 24.04 | 23.46 | 23.95 | +1.268% | 45,213 | +2.756% | |
| 2026-05-11 | 24.10 | 24.10 | 23.56 | 23.65 | -2.070% | 24,247 | +4.059% | |
| 2026-05-08 | 24.20 | 24.22 | 24.11 | 24.15 | -0.412% | 4,187 | +1.905% | |
| 2026-05-07 | 24.31 | 24.41 | 24.08 | 24.25 | -0.206% | 20,590 | +1.485% | |
| 2026-05-06 | 24.14 | 24.60 | 24.08 | 24.30 | +0.124% | 30,356 | +1.276% | |
| 2026-05-05 | 24.25 | 24.48 | 24.08 | 24.27 | +0.041% | 16,641 | +1.401% | |
| 2026-05-04 | 24.54 | 24.54 | 24.15 | 24.26 | -1.502% | 11,136 | +1.443% | |
| 2026-05-01 | 24.91 | 24.91 | 24.37 | 24.63 | -0.525% | 7,258 | -0.081% | |
| 2026-04-30 | 24.85 | 24.85 | 24.60 | 24.76 | -0.362% | 7,035 | -0.606% | |
| 2026-04-29 | 24.92 | 24.92 | 24.76 | 24.85 | +0.202% | 1,857 | -0.966% | |
| 2026-04-28 | 24.80 | 24.80 | 24.69 | 24.80 | -0.040% | 9,177 | -0.766% | |
| 2026-04-27 | 24.80 | 24.85 | 24.64 | 24.81 | +0.101% | 6,083 | -0.806% | |
| 2026-04-24 | 24.70 | 24.85 | 24.70 | 24.79 | -0.262% | 2,348 | -0.706% | |
| 2026-04-23 | 24.70 | 24.85 | 24.70 | 24.85 | +0.404% | 11,712 | -0.966% | |
| 2026-04-22 | 24.84 | 24.84 | 24.61 | 24.75 | 0.000% | 2,936 | -0.566% | |
| 2026-04-21 | 24.52 | 24.75 | 24.40 | 24.75 | +0.938% | 4,251 | -0.566% | |
| 2026-04-20 | 24.35 | 24.59 | 24.35 | 24.52 | +0.123% | 4,619 | +0.367% | |
| 2026-04-17 | 24.49 | 24.49 | 24.49 | 24.49 | +0.616% | 2,517 | +0.490% | |
| 2026-04-16 | 24.35 | 24.40 | 24.29 | 24.34 | -0.041% | 4,712 | +1.109% | |
| 2026-04-15 | 24.18 | 24.35 | 24.18 | 24.35 | +0.995% | 3,995 | +1.068% | |
| 2026-04-14 | 24.27 | 24.27 | 24.11 | 24.11 | -0.659% | 4,859 | +2.074% | |
| 2026-04-13 | 24.27 | 24.27 | 24.27 | 24.27 | -0.574% | 3,823 | +1.401% | |
| 2026-04-10 | 24.25 | 24.41 | 24.12 | 24.41 | +0.123% | 5,144 | +0.819% | |
| 2026-04-09 | 24.43 | 24.50 | 24.25 | 24.38 | +0.329% | 7,263 | +0.943% | |
| 2026-04-08 | 24.14 | 24.43 | 24.14 | 24.30 | +0.956% | 2,906 | +1.276% | |
| 2026-04-07 | 24.14 | 24.14 | 24.00 | 24.07 | 0.000% | 1,940 | +2.243% | |
| 2026-04-06 | 24.14 | 24.14 | 24.01 | 24.07 | -0.331% | 992 | +2.243% | |
| 2026-04-02 | 24.30 | 24.60 | 23.92 | 24.15 | -1.365% | 10,178 | +1.905% | |
| 2026-04-01 | 24.76 | 24.76 | 24.35 | 24.48 | -0.390% | 3,948 | +0.514% | |
| 2026-03-31 | 24.74 | 24.74 | 24.54 | 24.58 | +0.123% | 4,166 | +0.122% | |
| 2026-03-30 | 24.55 | 24.55 | 24.44 | 24.55 | 0.000% | 880 | +0.244% | |
| 2026-03-27 | 24.55 | 24.67 | 24.45 | 24.55 | 0.000% | 2,930 | +0.244% | |
| 2026-03-26 | 24.55 | 24.55 | 24.43 | 24.55 | 0.000% | 2,740 | +0.244% | |
| 2026-03-25 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 950 | +0.244% | |
| 2026-03-24 | 24.55 | 24.75 | 24.46 | 24.55 | -0.122% | 6,726 | +0.244% | |
| 2026-03-23 | 24.41 | 24.58 | 24.41 | 24.58 | +0.122% | 1,798 | +0.122% | |
| 2026-03-20 | 24.45 | 24.64 | 24.26 | 24.55 | -0.284% | 14,620 | +0.244% | |
| 2026-03-19 | 24.38 | 24.65 | 24.38 | 24.62 | +0.695% | 1,994 | -0.041% | |
| 2026-03-18 | 24.11 | 24.46 | 24.05 | 24.45 | +0.700% | 5,940 | +0.654% | |
| 2026-03-17 | 24.09 | 24.38 | 24.08 | 24.28 | +0.998% | 3,886 | +1.359% | |
| 2026-03-16 | 24.03 | 24.04 | 23.93 | 24.04 | +0.317% | 3,493 | +2.371% | |
| 2026-03-13 | 23.91 | 23.99 | 23.85 | 23.96 | -0.150% | 5,692 | +2.696% | |
| 2026-03-12 | 23.78 | 24.00 | 23.77 | 24.00 | +0.418% | 7,726 | +2.542% | |
| 2026-03-11 | 23.90 | 23.90 | 23.77 | 23.90 | -0.084% | 2,289 | +2.971% | |
| 2026-03-10 | 23.80 | 24.04 | 23.77 | 23.92 | +0.801% | 4,964 | +2.885% | |
| 2026-03-09 | 23.70 | 23.95 | 23.26 | 23.73 | -0.210% | 20,680 | +3.708% | |
| 2026-03-06 | 23.78 | 24.02 | 23.63 | 23.78 | -1.491% | 8,566 | +3.490% | |
| 2026-03-05 | 24.44 | 24.45 | 23.52 | 24.14 | -1.610% | 24,041 | +1.947% | |
| 2026-03-04 | 24.68 | 24.69 | 24.54 | 24.54 | -0.588% | 4,083 | +0.306% | |
| 2026-03-03 | 24.56 | 24.68 | 24.56 | 24.68 | -0.083% | 1,218 | -0.284% | |
| 2026-03-02 | 24.75 | 24.79 | 24.61 | 24.70 | -0.200% | 2,099 | -0.366% | |
| 2026-02-27 | 24.80 | 24.80 | 24.74 | 24.75 | 0.000% | 4,501 | -0.566% | |
| 2026-02-26 | 24.75 | 24.75 | 24.73 | 24.75 | 0.000% | 6,743 | -0.566% | |
| 2026-02-25 | 24.74 | 24.80 | 24.70 | 24.75 | +0.162% | 4,426 | -0.566% | |
| 2026-02-24 | 24.73 | 24.88 | 24.70 | 24.71 | +0.142% | 7,329 | -0.405% | |
| 2026-02-23 | 24.73 | 24.89 | 24.56 | 24.68 | -0.101% | 8,264 | -0.263% | |
| 2026-02-20 | 24.50 | 24.75 | 24.43 | 24.70 | +0.816% | 6,283 | -0.364% | |
| 2026-02-19 | 24.52 | 24.52 | 24.40 | 24.50 | -0.122% | 7,307 | +0.449% | |
| 2026-02-18 | 24.50 | 24.53 | 24.25 | 24.53 | +0.081% | 17,782 | +0.326% | |
| 2026-02-17 | 24.16 | 24.52 | 24.08 | 24.51 | +0.865% | 10,434 | +0.408% | |
| 2026-02-13 | 24.12 | 24.34 | 24.07 | 24.30 | +0.663% | 3,568 | +1.276% | |
| 2026-02-12 | 24.14 | 24.14 | 24.14 | 24.14 | +0.166% | 362 | +1.947% | |
| 2026-02-11 | 24.12 | 24.12 | 24.06 | 24.10 | -0.986% | 9,177 | +2.116% | |
| 2026-02-10 | 24.37 | 24.37 | 24.07 | 24.34 | +1.038% | 2,762 | +1.109% | |
| 2026-02-09 | 24.34 | 24.35 | 23.99 | 24.09 | -1.673% | 7,659 | +2.159% | |
| 2026-02-06 | 24.43 | 24.50 | 24.03 | 24.50 | +0.245% | 4,176 | +0.449% | |
| 2026-02-05 | 24.32 | 24.44 | 24.30 | 24.44 | +0.493% | 2,329 | +0.696% | |
| 2026-02-04 | 24.30 | 24.40 | 24.30 | 24.32 | +0.197% | 3,340 | +1.192% | |
| 2026-02-03 | 24.39 | 24.39 | 24.20 | 24.27 | +0.216% | 1,089 | +1.391% | |
| 2026-02-02 | 24.50 | 24.50 | 24.12 | 24.22 | -1.462% | 6,706 | +1.610% | |
| 2026-01-30 | 24.58 | 24.58 | 24.58 | 24.58 | -0.039% | 747 | +0.124% | |
| 2026-01-29 | 24.59 | 24.59 | 24.45 | 24.59 | +0.261% | 2,801 | +0.086% | |
| 2026-01-28 | 24.50 | 24.53 | 24.50 | 24.52 | -0.285% | 5,143 | +0.347% | |
| 2026-01-27 | 24.61 | 24.63 | 24.50 | 24.59 | +0.552% | 6,232 | +0.061% | |
| 2026-01-26 | 24.60 | 24.60 | 24.46 | 24.46 | -0.569% | 3,974 | +0.613% | |
| 2026-01-23 | 24.45 | 24.60 | 24.45 | 24.60 | +0.985% | 2,924 | +0.041% | |
| 2026-01-22 | 24.50 | 24.50 | 24.36 | 24.36 | -0.758% | 870 | +1.026% | |
| 2026-01-21 | 24.50 | 24.55 | 24.50 | 24.55 | +0.107% | 4,414 | +0.260% | |
| 2026-01-20 | 24.60 | 24.70 | 24.52 | 24.52 | -0.507% | 1,918 | +0.367% | |
| 2026-01-15 | 24.57 | 24.64 | 24.25 | 24.64 | +0.592% | 5,618 | -0.142% | |
| 2026-01-14 | 24.69 | 24.69 | 24.35 | 24.50 | -0.773% | 4,111 | +0.449% | |
| 2026-01-13 | 24.50 | 24.88 | 24.35 | 24.69 | +2.964% | 10,813 | -0.327% | |
| 2026-01-12 | 24.40 | 24.67 | 23.98 | 23.98 | -2.481% | 6,731 | +2.627% | |
| 2026-01-09 | 24.48 | 24.61 | 24.48 | 24.59 | +0.985% | 8,673 | +0.081% | |
| 2026-01-08 | 24.55 | 24.89 | 24.35 | 24.35 | -0.935% | 5,424 | +1.067% | |
| 2026-01-07 | 24.61 | 24.79 | 24.48 | 24.58 | -0.081% | 9,617 | +0.122% | |
| 2026-01-06 | 24.55 | 24.75 | 24.55 | 24.60 | +0.449% | 1,739 | +0.041% | |
| 2026-01-05 | 24.70 | 24.80 | 23.87 | 24.49 | -0.488% | 10,144 | +0.490% | |
| 2026-01-02 | 24.90 | 24.90 | 24.61 | 24.61 | -0.806% | 3,131 | -0.000% | |
| 2025-12-31 | 24.82 | 24.84 | 24.76 | 24.81 | +0.041% | 3,213 | -0.807% | |
| 2025-12-30 | 24.89 | 24.89 | 24.70 | 24.80 | 0.000% | 3,817 | -0.766% | |
| 2025-12-29 | 24.65 | 24.85 | 24.64 | 24.80 | +0.202% | 5,628 | -0.766% | |
| 2025-12-26 | 24.71 | 24.80 | 24.70 | 24.75 | -0.202% | 4,530 | -0.566% | |
| 2025-12-24 | 24.78 | 24.80 | 24.62 | 24.80 | 0.000% | 9,249 | -0.766% | |
| 2025-12-23 | 24.75 | 24.90 | 24.65 | 24.80 | +0.202% | 4,758 | -0.766% | |
| 2025-12-22 | 24.78 | 24.86 | 24.73 | 24.75 | -0.442% | 11,313 | -0.566% | |
| 2025-12-19 | 24.87 | 24.91 | 24.70 | 24.86 | -0.040% | 10,598 | -1.006% | |
| 2025-12-18 | 24.75 | 25.00 | 24.56 | 24.87 | +0.485% | 20,104 | -1.045% | |
| 2025-12-17 | 24.68 | 24.90 | 24.60 | 24.75 | 0.000% | 24,970 | -0.566% | |
| 2025-12-16 | 24.70 | 24.75 | 24.41 | 24.75 | +0.202% | 62,091 | -0.566% | |
| 2025-12-15 | 24.67 | 24.78 | 24.60 | 24.70 | +0.611% | 8,588 | -0.364% | |
| 2025-12-12 | 24.40 | 24.55 | 24.27 | 24.55 | +0.615% | 4,350 | +0.244% | |
| 2025-12-11 | 24.40 | 24.55 | 24.20 | 24.40 | -0.530% | 17,080 | +0.861% | |
| 2025-12-10 | 24.00 | 24.55 | 23.95 | 24.53 | +2.208% | 24,287 | +0.326% | |
| 2025-12-09 | 24.00 | 24.00 | 23.93 | 24.00 | 0.000% | 1,856 | +2.542% | |
| 2025-12-08 | 23.85 | 24.00 | 23.71 | 24.00 | +1.053% | 2,577 | +2.542% | |
| 2025-12-05 | 23.75 | 23.80 | 23.70 | 23.75 | -0.544% | 3,127 | +3.621% | |
| 2025-12-04 | 23.86 | 23.88 | 23.86 | 23.88 | +0.845% | 997 | +3.057% | |
| 2025-12-03 | 23.75 | 23.88 | 23.66 | 23.68 | -0.084% | 2,287 | +3.927% | |
| 2025-12-02 | 23.84 | 23.84 | 23.56 | 23.70 | -0.292% | 1,041 | +3.840% | |
| 2025-12-01 | 23.56 | 23.90 | 23.55 | 23.77 | +0.889% | 3,516 | +3.536% | |
| 2025-11-28 | 23.56 | 23.56 | 23.56 | 23.56 | 0.000% | 119 | +4.457% | |
| 2025-11-26 | 23.57 | 23.75 | 23.56 | 23.56 | -0.169% | 2,798 | +4.457% | |
| 2025-11-25 | 23.55 | 23.75 | 23.55 | 23.60 | +0.212% | 3,758 | +4.280% | |
| 2025-11-24 | 23.54 | 23.55 | 23.36 | 23.55 | +0.042% | 5,708 | +4.501% | |
| 2025-11-21 | 23.54 | 23.55 | 23.48 | 23.54 | +0.598% | 4,684 | +4.545% | |
| 2025-11-20 | 23.55 | 23.55 | 23.40 | 23.40 | +0.214% | 1,602 | +5.171% | |
| 2025-11-18 | 23.35 | 23.35 | 23.35 | 23.35 | -0.632% | 2,176 | +5.396% | |
| 2025-11-17 | 23.43 | 23.50 | 23.43 | 23.50 | +0.185% | 2,914 | +4.730% | |
| 2025-11-14 | 23.62 | 23.62 | 23.45 | 23.45 | -0.191% | 2,107 | +4.924% | |
| 2025-11-13 | 23.63 | 23.63 | 23.50 | 23.50 | -0.550% | 4,609 | +4.723% | |
| 2025-11-12 | 23.33 | 23.63 | 23.30 | 23.63 | +0.810% | 4,535 | +4.148% | |
| 2025-11-11 | 23.42 | 23.44 | 23.42 | 23.44 | +0.385% | 3,026 | +4.991% | |
| 2025-11-10 | 23.30 | 23.35 | 23.30 | 23.35 | -0.086% | 883 | +5.396% | |
| 2025-11-07 | 23.36 | 23.37 | 23.36 | 23.37 | -0.043% | 838 | +5.306% | |
| 2025-11-06 | 23.40 | 23.42 | 23.35 | 23.38 | -0.341% | 3,026 | +5.261% | |
| 2025-11-05 | 23.21 | 23.46 | 23.12 | 23.46 | +1.514% | 3,203 | +4.902% | |
| 2025-11-04 | 23.23 | 23.23 | 23.06 | 23.11 | +0.391% | 2,279 | +6.491% | |
| 2025-11-03 | 23.31 | 23.41 | 23.02 | 23.02 | -0.819% | 15,216 | +6.907% | |
| 2025-10-31 | 23.24 | 23.24 | 23.21 | 23.21 | -0.472% | 1,004 | +6.032% | |
| 2025-10-30 | 23.32 | 23.32 | 23.32 | 23.32 | +0.517% | 270 | +5.532% | |
| 2025-10-29 | 23.26 | 23.37 | 23.19 | 23.20 | -0.812% | 3,429 | +6.078% | |
| 2025-10-28 | 23.33 | 23.51 | 23.27 | 23.39 | +0.305% | 6,532 | +5.216% | |
| 2025-10-27 | 23.26 | 23.38 | 23.26 | 23.32 | +0.081% | 1,534 | +5.537% | |
| 2025-10-24 | 23.35 | 23.35 | 23.30 | 23.30 | -0.136% | 822 | +5.622% | |
| 2025-10-23 | 23.30 | 23.35 | 23.30 | 23.33 | +0.136% | 1,206 | +5.478% | |
| 2025-10-22 | 23.29 | 23.35 | 23.29 | 23.30 | +0.604% | 2,189 | +5.622% | |
| 2025-10-21 | 23.35 | 23.35 | 23.16 | 23.16 | -0.601% | 2,968 | +6.261% | |
| 2025-10-20 | 23.12 | 23.38 | 23.12 | 23.30 | +0.822% | 2,081 | +5.622% | |
| 2025-10-17 | 23.53 | 23.53 | 23.11 | 23.11 | -1.660% | 6,914 | +6.491% | |
| 2025-10-16 | 23.50 | 23.50 | 23.50 | 23.50 | +0.194% | 531 | +4.723% | |
| 2025-10-15 | 23.45 | 23.45 | 23.45 | 23.45 | +0.318% | 611 | +4.927% | |
| 2025-10-14 | 23.44 | 23.44 | 23.24 | 23.38 | -0.932% | 2,613 | +5.261% | |
| 2025-10-13 | 23.79 | 23.79 | 23.59 | 23.60 | -2.156% | 2,492 | +4.280% | |
| 2025-10-10 | 24.32 | 24.50 | 23.54 | 24.12 | +1.430% | 5,581 | +2.032% | |
| 2025-10-09 | 24.15 | 24.33 | 23.58 | 23.78 | -0.917% | 2,749 | +3.490% | |
| 2025-10-08 | 24.13 | 24.70 | 23.67 | 24.00 | 0.000% | 7,219 | +2.542% | |
| 2025-10-07 | 23.85 | 24.00 | 23.75 | 24.00 | +0.634% | 3,418 | +2.542% | |
| 2025-10-06 | 23.60 | 23.85 | 23.50 | 23.85 | +0.636% | 7,624 | +3.192% | |
| 2025-10-03 | 23.70 | 23.70 | 23.70 | 23.70 | +0.628% | 507 | +3.848% | |
| 2025-10-02 | 23.57 | 23.65 | 23.55 | 23.55 | -0.127% | 3,416 | +4.501% | |
| 2025-10-01 | 23.60 | 23.70 | 23.52 | 23.58 | +0.127% | 5,026 | +4.368% | |
| 2025-09-30 | 23.54 | 23.60 | 23.48 | 23.55 | +0.062% | 4,431 | +4.501% | |
| 2025-09-29 | 23.58 | 23.59 | 23.32 | 23.54 | -0.082% | 4,886 | +4.566% | |
| 2025-09-26 | 23.37 | 23.55 | 23.37 | 23.55 | +0.318% | 3,274 | +4.481% | |
| 2025-09-25 | 23.60 | 23.60 | 23.48 | 23.48 | -0.662% | 954 | +4.813% | |
| 2025-09-24 | 23.60 | 23.65 | 23.60 | 23.64 | -0.384% | 1,851 | +4.119% | |
| 2025-09-23 | 23.63 | 23.73 | 23.60 | 23.73 | +0.116% | 881 | +3.719% | |
| 2025-09-22 | 23.76 | 23.85 | 23.70 | 23.70 | -0.546% | 3,805 | +3.840% | |
| 2025-09-19 | 23.64 | 23.83 | 23.64 | 23.83 | +1.167% | 2,571 | +3.273% | |
| 2025-09-18 | 23.47 | 23.64 | 23.47 | 23.55 | +0.138% | 1,143 | +4.479% | |
| 2025-09-17 | 23.60 | 23.62 | 23.52 | 23.52 | +0.224% | 2,371 | +4.623% | |
| 2025-09-16 | 23.47 | 23.55 | 23.47 | 23.47 | -0.000% | 3,261 | +4.857% | |
| 2025-09-15 | 23.56 | 23.61 | 23.47 | 23.47 | -0.769% | 5,845 | +4.857% | |
| 2025-09-12 | 23.58 | 23.65 | 23.58 | 23.65 | +0.433% | 834 | +4.050% | |
| 2025-09-11 | 23.40 | 23.56 | 23.40 | 23.55 | +0.641% | 2,458 | +4.501% | |
| 2025-09-10 | 23.55 | 23.56 | 23.40 | 23.40 | -1.224% | 1,446 | +5.171% | |
| 2025-09-09 | 23.65 | 23.69 | 23.40 | 23.69 | +1.282% | 1,773 | +3.883% | |
| 2025-09-08 | 23.39 | 23.39 | 23.39 | 23.39 | -0.170% | 579 | +5.215% | |
| 2025-09-05 | 23.45 | 23.45 | 23.40 | 23.43 | -0.085% | 4,614 | +5.036% | |
| 2025-09-04 | 23.54 | 23.55 | 23.45 | 23.45 | -0.643% | 1,327 | +4.947% | |
| 2025-09-03 | 23.26 | 23.69 | 23.26 | 23.60 | +1.469% | 8,371 | +4.272% | |
| 2025-09-02 | 23.32 | 23.45 | 23.25 | 23.26 | -0.257% | 7,148 | +5.804% | |
| 2025-08-29 | 23.32 | 23.32 | 23.32 | 23.32 | +0.031% | 224 | +5.532% | |
| 2025-08-28 | 23.28 | 23.31 | 23.13 | 23.31 | +0.141% | 4,084 | +5.564% | |
| 2025-08-27 | 23.28 | 23.28 | 23.28 | 23.28 | +0.345% | 2,784 | +5.713% | |
| 2025-08-26 | 23.23 | 23.26 | 23.20 | 23.20 | -1.277% | 1,601 | +6.078% | |
| 2025-08-25 | 23.50 | 23.50 | 23.50 | 23.50 | +0.642% | 324 | +4.723% | |
| 2025-08-22 | 23.21 | 23.35 | 23.21 | 23.35 | +0.690% | 310 | +5.396% | |
| 2025-08-21 | 23.50 | 23.50 | 23.18 | 23.19 | -0.600% | 964 | +6.123% | |
| 2025-08-20 | 23.50 | 23.50 | 23.17 | 23.33 | +0.864% | 3,121 | +5.486% | |
| 2025-08-19 | 23.14 | 23.14 | 23.12 | 23.13 | -0.561% | 935 | +6.398% | |
| 2025-08-18 | 23.13 | 23.50 | 23.07 | 23.26 | +0.002% | 4,606 | +5.801% | |
| 2025-08-15 | 23.30 | 23.40 | 23.08 | 23.26 | +0.824% | 2,642 | +5.804% | |
| 2025-08-14 | 23.05 | 23.15 | 23.05 | 23.07 | +0.567% | 996 | +6.675% | |
| 2025-08-13 | 23.48 | 23.48 | 22.94 | 22.94 | -1.882% | 5,689 | +7.280% | |
| 2025-08-12 | 23.35 | 23.38 | 23.35 | 23.38 | +0.129% | 1,064 | +5.260% | |
| 2025-08-11 | 23.64 | 23.64 | 23.35 | 23.35 | -1.017% | 3,637 | +5.396% | |
| 2025-08-08 | 23.52 | 23.59 | 23.50 | 23.59 | -1.090% | 1,996 | +4.324% | |
| 2025-08-07 | 23.83 | 23.85 | 23.39 | 23.85 | +1.360% | 3,833 | +3.187% | |
| 2025-08-06 | 23.67 | 23.75 | 23.52 | 23.53 | -0.507% | 5,497 | +4.590% | |
| 2025-08-05 | 23.78 | 23.85 | 23.65 | 23.65 | +0.212% | 1,727 | +4.059% | |
| 2025-08-04 | 23.59 | 23.80 | 23.59 | 23.60 | -0.254% | 4,386 | +4.280% | |
| 2025-08-01 | 23.66 | 23.66 | 23.66 | 23.66 | -0.588% | 428 | +4.015% | |
| 2025-07-31 | 23.80 | 23.80 | 23.80 | 23.80 | +0.569% | 595 | +3.404% | |
| 2025-07-29 | 23.68 | 23.70 | 23.60 | 23.67 | -0.054% | 2,460 | +3.992% | |
| 2025-07-28 | 23.58 | 23.68 | 23.58 | 23.68 | +0.119% | 1,021 | +3.936% | |
| 2025-07-25 | 23.69 | 23.69 | 23.65 | 23.65 | -0.211% | 1,052 | +4.059% | |
| 2025-07-24 | 23.70 | 23.70 | 23.57 | 23.70 | +0.593% | 3,143 | +3.840% | |
| 2025-07-23 | 23.52 | 23.72 | 23.52 | 23.56 | -1.853% | 1,139 | +4.456% | |
| 2025-07-22 | 24.02 | 24.05 | 24.00 | 24.00 | -0.062% | 1,101 | +2.520% | |
| 2025-07-21 | 23.75 | 24.02 | 23.75 | 24.02 | +1.780% | 2,359 | +2.456% | |
| 2025-07-18 | 23.55 | 23.60 | 23.55 | 23.60 | 0.000% | 1,934 | +4.280% | |
| 2025-07-17 | 23.35 | 23.60 | 23.35 | 23.60 | +1.244% | 3,137 | +4.280% | |
| 2025-07-16 | 23.18 | 23.40 | 23.18 | 23.31 | +0.006% | 5,217 | +5.577% | |
| 2025-07-15 | 23.15 | 23.34 | 23.15 | 23.31 | +0.490% | 1,691 | +5.583% | |
| 2025-07-14 | 23.17 | 23.25 | 23.17 | 23.20 | -0.381% | 8,397 | +6.100% | |
| 2025-07-11 | 23.25 | 23.36 | 23.25 | 23.28 | -0.070% | 1,110 | +5.697% | |
| 2025-07-10 | 23.22 | 23.35 | 23.22 | 23.30 | -0.016% | 3,484 | +5.622% | |
| 2025-07-08 | 23.26 | 23.30 | 23.26 | 23.30 | -0.155% | 4,336 | +5.605% | |
| 2025-07-07 | 23.34 | 23.34 | 23.26 | 23.34 | +0.154% | 3,531 | +5.441% | |
| 2025-07-03 | 23.25 | 23.34 | 23.25 | 23.30 | -0.154% | 1,271 | +5.604% | |
| 2025-07-02 | 23.13 | 23.34 | 23.13 | 23.34 | +0.474% | 1,789 | +5.441% | |
| 2025-07-01 | 23.34 | 23.34 | 23.23 | 23.23 | -0.300% | 1,124 | +5.941% | |
| 2025-06-30 | 23.25 | 23.34 | 23.25 | 23.30 | +0.129% | 2,264 | +5.622% | |
| 2025-06-27 | 23.30 | 23.32 | 23.27 | 23.27 | -0.043% | 1,427 | +5.758% | |
| 2025-06-26 | 23.28 | 23.28 | 23.27 | 23.28 | +0.258% | 988 | +5.713% | |
| 2025-06-24 | 23.00 | 23.22 | 23.00 | 23.22 | 0.000% | 1,585 | +5.986% | |
| 2025-06-23 | 23.30 | 23.34 | 23.22 | 23.22 | +0.151% | 5,537 | +5.986% | |
| 2025-06-20 | 23.10 | 23.18 | 23.10 | 23.18 | -0.493% | 1,277 | +6.146% | |
| 2025-06-18 | 23.30 | 23.30 | 23.30 | 23.30 | +0.604% | 809 | +5.623% | |
| 2025-06-17 | 22.97 | 23.24 | 22.97 | 23.16 | +0.871% | 5,236 | +6.261% | |
| 2025-06-13 | 23.06 | 23.06 | 22.96 | 22.96 | -0.477% | 485 | +7.186% | |
| 2025-06-12 | 22.94 | 23.08 | 22.94 | 23.07 | +1.373% | 4,012 | +6.675% | |
| 2025-06-11 | 22.70 | 23.02 | 22.55 | 22.76 | +0.244% | 2,279 | +8.140% | |
| 2025-06-10 | 22.70 | 23.08 | 22.49 | 22.70 | -0.951% | 5,762 | +8.405% | |
| 2025-06-09 | 22.84 | 23.10 | 22.75 | 22.92 | +0.570% | 4,781 | +7.373% | |
| 2025-06-06 | 22.63 | 22.88 | 22.63 | 22.79 | +0.176% | 6,045 | +7.986% | |
| 2025-06-05 | 22.70 | 22.75 | 22.66 | 22.75 | +0.176% | 14,904 | +8.176% | |
| 2025-06-04 | 22.76 | 22.76 | 22.57 | 22.71 | +0.201% | 1,625 | +8.366% | |
| 2025-06-03 | 22.56 | 22.67 | 22.56 | 22.66 | +0.955% | 5,226 | +8.584% | |
| 2025-06-02 | 22.43 | 22.50 | 22.42 | 22.45 | -0.087% | 6,444 | +9.621% | |
| 2025-05-30 | 22.42 | 22.48 | 22.42 | 22.47 | +0.176% | 3,986 | +9.526% | |
| 2025-05-29 | 22.48 | 22.56 | 22.42 | 22.43 | -0.181% | 2,784 | +9.719% | |
| 2025-05-28 | 22.41 | 22.50 | 22.33 | 22.47 | +0.315% | 3,823 | +9.521% | |
| 2025-05-27 | 22.40 | 22.44 | 22.36 | 22.40 | +0.224% | 6,022 | +9.866% | |
| 2025-05-23 | 22.42 | 22.42 | 22.31 | 22.35 | +0.134% | 6,391 | +10.112% | |
| 2025-05-22 | 22.23 | 22.38 | 22.20 | 22.32 | +0.631% | 8,379 | +10.260% | |
| 2025-05-21 | 22.14 | 22.18 | 22.14 | 22.18 | +0.271% | 1,422 | +10.956% | |
| 2025-05-20 | 22.35 | 22.35 | 22.12 | 22.12 | -0.940% | 4,203 | +11.257% | |
| 2025-05-19 | 22.32 | 22.39 | 22.32 | 22.33 | +0.045% | 4,685 | +10.210% | |
| 2025-05-16 | 22.29 | 22.36 | 22.27 | 22.32 | -0.134% | 3,360 | +10.260% | |
| 2025-05-15 | 22.33 | 22.44 | 22.33 | 22.35 | +0.090% | 5,031 | +10.112% | |
| 2025-05-14 | 22.32 | 22.36 | 22.29 | 22.33 | +0.224% | 1,733 | +10.210% | |
| 2025-05-13 | 22.28 | 22.28 | 22.28 | 22.28 | -0.045% | 352 | +10.458% | |
| 2025-05-12 | 22.19 | 22.32 | 22.10 | 22.29 | +0.090% | 10,992 | +10.408% | |
| 2025-05-09 | 22.21 | 22.33 | 22.21 | 22.27 | -0.045% | 2,390 | +10.507% | |
| 2025-05-08 | 22.18 | 22.41 | 22.16 | 22.28 | +0.315% | 6,348 | +10.458% | |
| 2025-05-07 | 22.32 | 22.32 | 22.20 | 22.21 | -0.180% | 1,220 | +10.806% | |
| 2025-05-06 | 22.28 | 22.39 | 21.90 | 22.25 | -0.670% | 37,773 | +10.607% | |
| 2025-05-05 | 22.31 | 22.40 | 22.31 | 22.40 | +0.166% | 4,127 | +9.866% | |
| 2025-05-02 | 22.67 | 22.67 | 22.25 | 22.36 | -0.786% | 34,695 | +10.048% | |
| 2025-05-01 | 22.44 | 22.55 | 22.44 | 22.54 | -0.002% | 1,366 | +9.184% | |
| 2025-04-30 | 22.52 | 22.54 | 22.52 | 22.54 | +0.258% | 626 | +9.181% | |
| 2025-04-29 | 22.38 | 22.48 | 22.38 | 22.48 | +0.458% | 1,811 | +9.463% | |
| 2025-04-28 | 22.39 | 22.40 | 22.38 | 22.38 | -0.476% | 1,350 | +9.964% | |
| 2025-04-25 | 22.49 | 22.49 | 22.49 | 22.49 | +0.202% | 482 | +9.441% | |
| 2025-04-24 | 22.38 | 22.48 | 22.38 | 22.44 | +0.413% | 2,520 | +9.661% | |
| 2025-04-23 | 22.35 | 22.48 | 22.35 | 22.35 | +0.493% | 1,991 | +10.114% | |
| 2025-04-22 | 22.17 | 22.24 | 22.17 | 22.24 | +0.497% | 1,713 | +10.656% | |
| 2025-04-21 | 22.17 | 22.17 | 21.93 | 22.13 | +0.071% | 7,789 | +11.206% | |
| 2025-04-17 | 22.02 | 22.19 | 21.87 | 22.11 | -0.609% | 6,822 | +11.284% | |
| 2025-04-16 | 22.20 | 22.26 | 22.20 | 22.25 | 0.000% | 3,167 | +10.607% | |
| 2025-04-15 | 22.22 | 22.25 | 22.20 | 22.25 | +0.542% | 940 | +10.607% | |
| 2025-04-14 | 22.00 | 22.28 | 22.00 | 22.13 | -0.444% | 2,348 | +11.207% | |
| 2025-04-11 | 22.10 | 22.23 | 22.10 | 22.23 | -0.319% | 650 | +10.712% | |
| 2025-04-10 | 22.22 | 22.35 | 22.22 | 22.30 | -1.502% | 1,002 | +10.359% | Div $0.135 |
| 2025-04-09 | 22.73 | 22.73 | 21.87 | 22.64 | +1.117% | 3,651 | +8.701% | |
| 2025-04-08 | 22.44 | 22.44 | 22.38 | 22.39 | -0.621% | 1,213 | +9.915% | |
| 2025-04-07 | 22.24 | 22.61 | 22.23 | 22.53 | -1.357% | 2,698 | +9.232% | |
| 2025-04-04 | 23.20 | 23.20 | 22.83 | 22.84 | -2.016% | 3,515 | +7.750% | |
| 2025-04-03 | 23.25 | 23.31 | 23.24 | 23.31 | -0.299% | 1,531 | +5.577% | |
| 2025-04-02 | 23.32 | 23.38 | 23.32 | 23.38 | +0.086% | 3,040 | +5.261% | |
| 2025-04-01 | 23.36 | 23.36 | 23.36 | 23.36 | 0.000% | 346 | +5.351% |