EICA
Eagle Point Income Company 5.00% Series A Term Preferred Shares due 2026
stockNYSEStructured Product
At CloseOct 2, 2026
24.97USD0.000%(0.00)1,905
After-hoursOct 2, 2026 4:10:30 PM EDT
24.97USD0.000%(0.00)
EICA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.97 | 24.97 | 24.96 | 24.97 | -0.080% | 5,607 | 0.000% | |
| 2026-10-01 | 24.98 | 25.00 | 24.98 | 24.99 | +0.040% | 9,454 | -0.080% | |
| 2026-09-30 | 24.95 | 24.98 | 24.95 | 24.98 | +0.036% | 2,612 | -0.040% | |
| 2026-09-29 | 24.96 | 24.98 | 24.96 | 24.97 | -0.076% | 1,495 | -0.004% | |
| 2026-09-28 | 24.95 | 24.99 | 24.95 | 24.99 | +0.120% | 1,615 | -0.080% | |
| 2026-09-25 | 24.93 | 24.97 | 24.93 | 24.96 | -0.040% | 3,404 | +0.040% | |
| 2026-09-24 | 24.92 | 24.97 | 24.92 | 24.97 | +0.080% | 1,878 | 0.000% | |
| 2026-09-23 | 24.95 | 24.95 | 24.95 | 24.95 | -0.080% | 1,337 | +0.080% | |
| 2026-09-22 | 24.98 | 24.98 | 24.97 | 24.97 | +0.020% | 7,079 | 0.000% | |
| 2026-09-21 | 24.95 | 24.98 | 24.95 | 24.96 | +0.060% | 2,492 | +0.020% | |
| 2026-09-18 | 24.95 | 24.97 | 24.95 | 24.95 | -0.000% | 1,527 | +0.080% | |
| 2026-09-17 | 24.95 | 24.96 | 24.95 | 24.95 | +0.000% | 4,334 | +0.080% | |
| 2026-09-16 | 24.95 | 24.98 | 24.95 | 24.95 | +0.120% | 1,035 | +0.080% | |
| 2026-09-15 | 24.93 | 24.96 | 24.92 | 24.92 | -0.040% | 2,214 | +0.200% | |
| 2026-09-14 | 24.92 | 24.93 | 24.92 | 24.93 | +0.041% | 3,360 | +0.160% | |
| 2026-09-11 | 24.92 | 24.92 | 24.92 | 24.92 | +0.080% | 258 | +0.201% | |
| 2026-09-10 | 24.94 | 24.97 | 24.90 | 24.90 | -0.400% | 6,789 | +0.281% | |
| 2026-09-09 | 24.98 | 25.04 | 24.98 | 25.00 | +0.060% | 9,067 | -0.120% | |
| 2026-09-08 | 24.98 | 25.00 | 24.98 | 24.98 | +0.095% | 1,070 | -0.060% | |
| 2026-09-04 | 24.96 | 24.97 | 24.95 | 24.96 | +0.126% | 3,730 | +0.034% | |
| 2026-09-02 | 25.00 | 25.00 | 24.93 | 24.93 | -0.180% | 5,926 | +0.160% | |
| 2026-09-01 | 25.00 | 25.00 | 24.98 | 24.98 | -0.020% | 353 | -0.020% | |
| 2026-08-31 | 24.97 | 24.99 | 24.97 | 24.98 | +0.100% | 488 | -0.040% | |
| 2026-08-28 | 24.95 | 24.99 | 24.95 | 24.96 | -0.060% | 1,477 | +0.060% | |
| 2026-08-27 | 24.94 | 24.97 | 24.94 | 24.97 | +0.100% | 2,885 | 0.000% | |
| 2026-08-26 | 24.94 | 24.95 | 24.94 | 24.95 | 0.000% | 2,106 | +0.100% | |
| 2026-08-25 | 24.95 | 24.95 | 24.94 | 24.95 | -0.020% | 7,170 | +0.100% | |
| 2026-08-21 | 24.95 | 24.96 | 24.95 | 24.95 | -0.040% | 5,666 | +0.080% | |
| 2026-08-20 | 24.95 | 24.97 | 24.95 | 24.96 | 0.000% | 10,078 | +0.040% | |
| 2026-08-19 | 24.95 | 24.96 | 24.95 | 24.96 | 0.000% | 915 | +0.040% | |
| 2026-08-18 | 24.95 | 24.96 | 24.95 | 24.96 | +0.020% | 1,377 | +0.040% | |
| 2026-08-17 | 24.95 | 24.96 | 24.95 | 24.95 | -0.020% | 4,903 | +0.060% | |
| 2026-08-14 | 24.95 | 24.96 | 24.95 | 24.96 | +0.120% | 985 | +0.040% | |
| 2026-08-13 | 24.93 | 24.93 | 24.93 | 24.93 | -0.044% | 706 | +0.160% | |
| 2026-08-12 | 24.92 | 24.95 | 24.92 | 24.94 | +0.004% | 12,976 | +0.117% | |
| 2026-08-11 | 24.95 | 24.98 | 24.94 | 24.94 | -0.220% | 4,196 | +0.120% | |
| 2026-08-10 | 25.00 | 25.00 | 24.94 | 25.00 | +0.060% | 1,237 | -0.100% | |
| 2026-08-07 | 25.00 | 25.00 | 24.98 | 24.98 | -0.080% | 493 | -0.040% | |
| 2026-08-06 | 24.96 | 25.00 | 24.96 | 25.00 | +0.160% | 614 | -0.120% | |
| 2026-08-05 | 24.96 | 24.96 | 24.96 | 24.96 | 0.000% | 254 | +0.040% | |
| 2026-08-04 | 24.95 | 24.96 | 24.95 | 24.96 | +0.025% | 527 | +0.040% | |
| 2026-08-03 | 25.00 | 25.00 | 24.95 | 24.95 | -0.064% | 1,567 | +0.065% | |
| 2026-07-31 | 24.95 | 25.00 | 24.95 | 24.97 | -0.049% | 5,728 | +0.000% | |
| 2026-07-30 | 24.95 | 25.00 | 24.95 | 24.98 | -0.071% | 670 | -0.049% | |
| 2026-07-29 | 24.95 | 25.00 | 24.95 | 25.00 | +0.160% | 412 | -0.120% | |
| 2026-07-28 | 24.95 | 25.00 | 24.95 | 24.96 | -0.020% | 6,662 | +0.040% | |
| 2026-07-27 | 24.93 | 24.96 | 24.93 | 24.96 | +0.140% | 1,413 | +0.020% | |
| 2026-07-24 | 24.92 | 24.93 | 24.92 | 24.93 | +0.007% | 832 | +0.160% | |
| 2026-07-23 | 24.94 | 24.98 | 24.93 | 24.93 | -0.247% | 2,914 | +0.168% | |
| 2026-07-22 | 24.94 | 24.99 | 24.94 | 24.99 | +0.120% | 753 | -0.080% | |
| 2026-07-21 | 24.95 | 24.98 | 24.95 | 24.96 | +0.032% | 1,538 | +0.040% | |
| 2026-07-20 | 24.95 | 24.95 | 24.95 | 24.95 | -0.192% | 1,493 | +0.072% | |
| 2026-07-17 | 24.95 | 25.00 | 24.95 | 25.00 | +0.200% | 672 | -0.120% | |
| 2026-07-16 | 24.95 | 24.95 | 24.95 | 24.95 | -0.160% | 1,298 | +0.080% | |
| 2026-07-15 | 24.96 | 24.99 | 24.95 | 24.99 | +0.160% | 1,179 | -0.080% | |
| 2026-07-14 | 24.94 | 24.96 | 24.94 | 24.95 | 0.000% | 5,401 | +0.080% | |
| 2026-07-13 | 24.94 | 24.98 | 24.94 | 24.95 | -0.200% | 1,950 | +0.080% | |
| 2026-07-10 | 24.94 | 25.00 | 24.94 | 25.00 | +0.200% | 6,705 | -0.120% | |
| 2026-07-09 | 24.94 | 24.98 | 24.94 | 24.95 | +0.015% | 4,983 | +0.080% | |
| 2026-07-08 | 24.93 | 24.95 | 24.93 | 24.95 | -0.015% | 5,449 | +0.095% | |
| 2026-07-07 | 24.93 | 24.95 | 24.93 | 24.95 | +0.080% | 3,571 | +0.080% | |
| 2026-07-06 | 24.92 | 24.93 | 24.92 | 24.93 | +0.002% | 5,793 | +0.160% | |
| 2026-07-02 | 24.90 | 24.93 | 24.90 | 24.93 | +0.038% | 2,119 | +0.162% | |
| 2026-07-01 | 24.95 | 24.95 | 24.92 | 24.92 | +0.322% | 2,217 | +0.201% | |
| 2026-06-30 | 24.94 | 24.94 | 24.84 | 24.84 | -0.361% | 1,332 | +0.523% | |
| 2026-06-29 | 24.90 | 24.95 | 24.90 | 24.93 | +0.120% | 1,305 | +0.160% | |
| 2026-06-26 | 24.90 | 24.91 | 24.90 | 24.90 | 0.000% | 1,965 | +0.281% | |
| 2026-06-25 | 24.95 | 24.95 | 24.90 | 24.90 | +0.121% | 3,880 | +0.281% | |
| 2026-06-24 | 24.87 | 24.87 | 24.87 | 24.87 | -0.341% | 1,208 | +0.402% | |
| 2026-06-23 | 24.95 | 24.96 | 24.94 | 24.95 | +0.060% | 2,775 | +0.060% | |
| 2026-06-22 | 24.94 | 24.94 | 24.94 | 24.94 | -0.066% | 1,383 | +0.120% | |
| 2026-06-18 | 24.96 | 24.96 | 24.92 | 24.96 | -0.094% | 1,730 | +0.054% | |
| 2026-06-17 | 24.95 | 25.00 | 24.95 | 24.98 | -0.120% | 1,141 | -0.040% | |
| 2026-06-16 | 24.90 | 25.01 | 24.90 | 25.01 | +0.603% | 4,458 | -0.160% | |
| 2026-06-15 | 24.85 | 24.98 | 24.85 | 24.86 | -0.200% | 1,802 | +0.442% | |
| 2026-06-12 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 432 | +0.241% | |
| 2026-06-11 | 24.93 | 24.93 | 24.90 | 24.91 | -0.040% | 1,086 | +0.241% | |
| 2026-06-10 | 24.95 | 24.95 | 24.89 | 24.92 | -0.120% | 1,463 | +0.201% | |
| 2026-06-09 | 24.92 | 25.02 | 24.92 | 24.95 | -0.080% | 2,606 | +0.080% | |
| 2026-06-08 | 24.95 | 25.04 | 24.95 | 24.97 | -0.319% | 1,334 | 0.000% | |
| 2026-06-05 | 24.93 | 25.06 | 24.93 | 25.05 | +0.481% | 6,380 | -0.319% | |
| 2026-06-04 | 25.01 | 25.23 | 24.92 | 24.93 | -0.200% | 6,791 | +0.160% | |
| 2026-06-03 | 25.00 | 25.00 | 24.98 | 24.98 | -0.080% | 1,260 | -0.040% | |
| 2026-06-02 | 25.01 | 25.01 | 25.00 | 25.00 | 0.000% | 647 | -0.120% | |
| 2026-06-01 | 25.00 | 25.00 | 25.00 | 25.00 | +0.106% | 385 | -0.120% | |
| 2026-05-29 | 24.98 | 24.98 | 24.96 | 24.97 | -0.026% | 9,591 | -0.014% | |
| 2026-05-28 | 24.94 | 24.99 | 24.94 | 24.98 | +0.027% | 815 | -0.040% | |
| 2026-05-27 | 24.92 | 24.97 | 24.92 | 24.97 | +0.093% | 442 | -0.013% | |
| 2026-05-26 | 24.92 | 24.98 | 24.92 | 24.95 | +0.120% | 5,716 | +0.080% | |
| 2026-05-22 | 24.88 | 24.98 | 24.88 | 24.92 | -0.100% | 878 | +0.201% | |
| 2026-05-21 | 24.95 | 24.95 | 24.95 | 24.95 | +0.100% | 1,124 | +0.100% | |
| 2026-05-20 | 24.92 | 25.00 | 24.87 | 24.92 | +0.032% | 6,279 | +0.201% | |
| 2026-05-19 | 24.93 | 24.98 | 24.91 | 24.91 | -0.085% | 5,577 | +0.233% | |
| 2026-05-18 | 24.93 | 24.94 | 24.93 | 24.93 | +0.071% | 2,359 | +0.148% | |
| 2026-05-15 | 24.91 | 25.02 | 24.91 | 24.92 | -0.178% | 1,258 | +0.218% | |
| 2026-05-14 | 24.90 | 24.96 | 24.90 | 24.96 | +0.241% | 3,573 | +0.040% | |
| 2026-05-13 | 24.95 | 24.95 | 24.90 | 24.90 | +0.099% | 354 | +0.281% | |
| 2026-05-12 | 24.87 | 24.98 | 24.86 | 24.88 | -0.578% | 6,130 | +0.381% | |
| 2026-05-08 | 24.98 | 25.02 | 24.98 | 25.02 | -0.018% | 3,636 | -0.199% | |
| 2026-05-07 | 25.02 | 25.02 | 25.02 | 25.02 | +0.097% | 615 | -0.217% | |
| 2026-05-06 | 24.95 | 25.03 | 24.95 | 25.00 | +0.080% | 8,078 | -0.120% | |
| 2026-05-05 | 24.93 | 24.99 | 24.93 | 24.98 | +0.201% | 4,408 | -0.040% | |
| 2026-05-04 | 24.93 | 24.95 | 24.93 | 24.93 | 0.000% | 2,577 | +0.160% | |
| 2026-05-01 | 24.97 | 24.97 | 24.93 | 24.93 | -0.060% | 674 | +0.160% | |
| 2026-04-30 | 24.91 | 24.97 | 24.91 | 24.95 | +0.181% | 2,210 | +0.100% | |
| 2026-04-29 | 24.92 | 24.92 | 24.90 | 24.90 | -0.040% | 1,599 | +0.281% | |
| 2026-04-28 | 24.90 | 24.92 | 24.90 | 24.91 | -0.100% | 829 | +0.241% | |
| 2026-04-27 | 24.88 | 24.97 | 24.88 | 24.93 | +0.221% | 2,288 | +0.140% | |
| 2026-04-24 | 24.88 | 24.93 | 24.88 | 24.88 | -0.161% | 3,104 | +0.362% | |
| 2026-04-23 | 24.90 | 24.92 | 24.90 | 24.92 | -0.280% | 382 | +0.201% | |
| 2026-04-21 | 24.95 | 24.99 | 24.95 | 24.99 | +0.080% | 1,150 | -0.080% | |
| 2026-04-20 | 24.97 | 24.97 | 24.97 | 24.97 | +0.013% | 377 | 0.000% | |
| 2026-04-15 | 24.97 | 24.97 | 24.97 | 24.97 | +0.107% | 456 | +0.013% | |
| 2026-04-14 | 24.92 | 24.94 | 24.92 | 24.94 | +0.080% | 1,427 | +0.120% | |
| 2026-04-13 | 24.92 | 24.92 | 24.92 | 24.92 | +0.080% | 777 | +0.201% | |
| 2026-04-10 | 24.78 | 24.93 | 24.75 | 24.90 | -0.320% | 5,447 | +0.281% | |
| 2026-04-09 | 25.40 | 25.40 | 24.90 | 24.98 | -3.627% | 6,323 | -0.040% | |
| 2026-04-08 | 25.05 | 25.92 | 24.93 | 25.92 | +4.221% | 11,616 | -3.665% | |
| 2026-04-07 | 24.85 | 24.92 | 24.85 | 24.87 | -0.019% | 1,372 | +0.401% | |
| 2026-04-06 | 24.90 | 24.90 | 24.88 | 24.88 | -0.040% | 2,072 | +0.382% | |
| 2026-04-02 | 24.85 | 24.89 | 24.85 | 24.89 | -0.140% | 633 | +0.342% | |
| 2026-04-01 | 24.89 | 24.94 | 24.89 | 24.92 | +0.181% | 1,896 | +0.201% | |
| 2026-03-31 | 24.81 | 24.90 | 24.81 | 24.88 | -0.060% | 2,164 | +0.382% | |
| 2026-03-27 | 24.91 | 24.91 | 24.89 | 24.89 | 0.000% | 3,477 | +0.321% | |
| 2026-03-26 | 24.89 | 24.96 | 24.89 | 24.89 | -0.280% | 4,022 | +0.321% | |
| 2026-03-25 | 25.08 | 25.08 | 24.89 | 24.96 | +0.080% | 4,895 | +0.040% | |
| 2026-03-24 | 24.89 | 24.96 | 24.89 | 24.94 | -0.120% | 1,864 | +0.120% | |
| 2026-03-23 | 24.97 | 24.97 | 24.81 | 24.97 | 0.000% | 3,214 | 0.000% | |
| 2026-03-20 | 24.97 | 24.97 | 24.81 | 24.97 | +0.040% | 3,795 | 0.000% | |
| 2026-03-19 | 24.81 | 24.96 | 24.80 | 24.96 | +0.362% | 3,668 | +0.040% | |
| 2026-03-18 | 24.79 | 24.96 | 24.79 | 24.87 | -0.212% | 11,353 | +0.402% | |
| 2026-03-17 | 24.80 | 24.96 | 24.80 | 24.92 | +0.495% | 24,184 | +0.189% | |
| 2026-03-16 | 24.75 | 24.84 | 24.75 | 24.80 | -0.089% | 6,383 | +0.685% | |
| 2026-03-13 | 24.80 | 24.84 | 24.76 | 24.82 | +0.169% | 6,241 | +0.596% | |
| 2026-03-12 | 24.80 | 24.80 | 24.78 | 24.78 | 0.000% | 1,453 | +0.766% | |
| 2026-03-11 | 24.80 | 24.83 | 24.78 | 24.78 | -0.402% | 1,487 | +0.766% | |
| 2026-03-10 | 24.85 | 24.88 | 24.84 | 24.88 | -0.072% | 2,677 | +0.362% | |
| 2026-03-09 | 24.80 | 24.90 | 24.80 | 24.90 | +0.760% | 3,241 | +0.289% | |
| 2026-03-06 | 24.71 | 24.75 | 24.70 | 24.71 | -0.081% | 8,828 | +1.052% | |
| 2026-03-05 | 24.77 | 24.77 | 24.72 | 24.73 | -0.322% | 3,502 | +0.970% | |
| 2026-03-04 | 24.85 | 24.85 | 24.71 | 24.81 | +0.405% | 1,160 | +0.645% | |
| 2026-03-03 | 24.80 | 24.98 | 24.70 | 24.71 | -0.443% | 9,260 | +1.052% | |
| 2026-03-02 | 24.90 | 24.93 | 24.82 | 24.82 | -0.316% | 6,525 | +0.604% | |
| 2026-02-27 | 24.81 | 24.90 | 24.81 | 24.90 | +0.479% | 3,842 | +0.286% | |
| 2026-02-26 | 24.79 | 24.83 | 24.74 | 24.78 | +0.081% | 3,081 | +0.767% | |
| 2026-02-25 | 24.78 | 24.78 | 24.76 | 24.76 | -0.081% | 814 | +0.848% | |
| 2026-02-24 | 24.72 | 24.81 | 24.72 | 24.78 | +0.002% | 2,806 | +0.767% | |
| 2026-02-23 | 24.78 | 24.78 | 24.78 | 24.78 | +0.078% | 311 | +0.769% | |
| 2026-02-20 | 24.74 | 24.76 | 24.72 | 24.76 | +0.202% | 1,290 | +0.848% | |
| 2026-02-19 | 24.75 | 24.75 | 24.71 | 24.71 | -0.162% | 3,069 | +1.052% | |
| 2026-02-18 | 24.73 | 24.89 | 24.73 | 24.75 | -0.081% | 1,988 | +0.889% | |
| 2026-02-17 | 24.74 | 24.83 | 24.74 | 24.77 | +0.202% | 3,013 | +0.807% | |
| 2026-02-13 | 24.73 | 24.73 | 24.72 | 24.72 | -0.081% | 812 | +1.011% | |
| 2026-02-12 | 24.75 | 24.79 | 24.73 | 24.74 | +0.121% | 3,916 | +0.930% | |
| 2026-02-11 | 24.90 | 24.90 | 24.71 | 24.71 | -0.563% | 14,339 | +1.052% | |
| 2026-02-10 | 24.83 | 24.90 | 24.70 | 24.85 | -0.015% | 10,717 | +0.483% | |
| 2026-02-09 | 24.79 | 24.85 | 24.79 | 24.85 | -0.186% | 2,362 | +0.468% | |
| 2026-02-06 | 24.83 | 24.90 | 24.83 | 24.90 | +0.282% | 1,722 | +0.281% | |
| 2026-02-05 | 24.87 | 24.87 | 24.82 | 24.83 | -0.140% | 2,384 | +0.563% | |
| 2026-02-04 | 24.80 | 24.86 | 24.80 | 24.86 | +0.020% | 4,270 | +0.422% | |
| 2026-02-03 | 24.83 | 24.88 | 24.83 | 24.86 | +0.141% | 2,349 | +0.442% | |
| 2026-02-02 | 24.80 | 24.89 | 24.80 | 24.82 | -0.221% | 6,021 | +0.584% | |
| 2026-01-30 | 24.75 | 24.88 | 24.75 | 24.88 | +0.404% | 10,975 | +0.362% | |
| 2026-01-29 | 24.83 | 24.85 | 24.78 | 24.78 | +0.105% | 1,655 | +0.767% | |
| 2026-01-27 | 24.76 | 24.76 | 24.75 | 24.75 | -0.185% | 1,286 | +0.873% | |
| 2026-01-26 | 24.72 | 24.84 | 24.72 | 24.80 | +0.243% | 4,646 | +0.685% | |
| 2026-01-23 | 24.79 | 24.83 | 24.74 | 24.74 | -0.081% | 3,357 | +0.930% | |
| 2026-01-22 | 24.79 | 24.80 | 24.70 | 24.76 | +0.040% | 6,259 | +0.848% | |
| 2026-01-21 | 24.78 | 24.78 | 24.70 | 24.75 | -0.113% | 4,645 | +0.889% | |
| 2026-01-20 | 24.74 | 24.78 | 24.74 | 24.78 | -0.008% | 2,108 | +0.775% | |
| 2026-01-16 | 24.78 | 24.82 | 24.68 | 24.78 | 0.000% | 10,501 | +0.767% | |
| 2026-01-15 | 24.80 | 24.85 | 24.73 | 24.78 | +0.202% | 9,700 | +0.767% | |
| 2026-01-14 | 24.66 | 24.78 | 24.63 | 24.73 | +0.284% | 13,655 | +0.970% | |
| 2026-01-13 | 24.67 | 24.67 | 24.66 | 24.66 | +0.030% | 1,589 | +1.257% | |
| 2026-01-12 | 24.67 | 24.67 | 24.61 | 24.65 | -0.273% | 9,656 | +1.288% | |
| 2026-01-09 | 24.70 | 24.72 | 24.70 | 24.72 | +0.040% | 1,415 | +1.012% | |
| 2026-01-08 | 24.68 | 24.75 | 24.68 | 24.71 | +0.162% | 3,092 | +1.052% | |
| 2026-01-07 | 24.68 | 24.68 | 24.64 | 24.67 | -0.040% | 3,297 | +1.216% | |
| 2026-01-06 | 24.67 | 24.68 | 24.67 | 24.68 | -0.000% | 968 | +1.175% | |
| 2026-01-05 | 24.68 | 24.68 | 24.63 | 24.68 | +0.041% | 4,902 | +1.175% | |
| 2026-01-02 | 24.65 | 24.67 | 24.61 | 24.67 | +0.244% | 5,573 | +1.216% | |
| 2025-12-31 | 24.63 | 24.66 | 24.58 | 24.61 | -0.079% | 5,541 | +1.463% | |
| 2025-12-30 | 24.62 | 24.63 | 24.60 | 24.63 | -0.002% | 6,842 | +1.383% | |
| 2025-12-29 | 24.61 | 24.63 | 24.58 | 24.63 | +0.244% | 2,109 | +1.380% | |
| 2025-12-26 | 24.58 | 24.60 | 24.57 | 24.57 | 0.000% | 11,266 | +1.628% | |
| 2025-12-23 | 24.60 | 24.62 | 24.57 | 24.57 | -0.118% | 4,999 | +1.628% | |
| 2025-12-22 | 24.62 | 24.66 | 24.57 | 24.60 | +0.037% | 21,154 | +1.508% | |
| 2025-12-19 | 24.60 | 24.63 | 24.59 | 24.59 | -0.081% | 15,028 | +1.545% | |
| 2025-12-18 | 24.62 | 24.64 | 24.60 | 24.61 | +0.041% | 5,648 | +1.463% | |
| 2025-12-17 | 24.63 | 24.64 | 24.60 | 24.60 | 0.000% | 3,139 | +1.504% | |
| 2025-12-16 | 24.63 | 24.64 | 24.58 | 24.60 | 0.000% | 6,430 | +1.504% | |
| 2025-12-15 | 24.69 | 24.69 | 24.58 | 24.60 | -0.365% | 6,052 | +1.504% | |
| 2025-12-12 | 24.69 | 24.69 | 24.62 | 24.69 | 0.000% | 3,089 | +1.134% | |
| 2025-12-11 | 24.55 | 24.69 | 24.55 | 24.69 | -0.040% | 5,050 | +1.134% | |
| 2025-12-10 | 24.61 | 24.70 | 24.61 | 24.70 | +0.284% | 1,024 | +1.093% | |
| 2025-12-09 | 24.61 | 24.63 | 24.61 | 24.63 | +0.163% | 1,366 | +1.380% | |
| 2025-12-08 | 24.70 | 24.70 | 24.59 | 24.59 | -0.445% | 5,088 | +1.545% | |
| 2025-12-05 | 24.73 | 24.73 | 24.68 | 24.70 | +0.121% | 4,874 | +1.093% | |
| 2025-12-04 | 24.67 | 24.67 | 24.67 | 24.67 | -0.081% | 929 | +1.216% | |
| 2025-12-03 | 24.66 | 24.69 | 24.66 | 24.69 | +0.142% | 3,888 | +1.134% | |
| 2025-12-02 | 24.69 | 24.72 | 24.66 | 24.66 | +0.054% | 4,360 | +1.278% | |
| 2025-12-01 | 24.65 | 24.70 | 24.64 | 24.64 | -0.236% | 2,013 | +1.332% | |
| 2025-11-28 | 24.63 | 24.70 | 24.61 | 24.70 | +0.284% | 5,725 | +1.093% | |
| 2025-11-26 | 24.66 | 24.66 | 24.60 | 24.63 | -0.404% | 8,784 | +1.380% | |
| 2025-11-25 | 24.72 | 24.73 | 24.63 | 24.73 | +0.365% | 1,210 | +0.970% | |
| 2025-11-24 | 24.62 | 24.68 | 24.62 | 24.64 | -0.203% | 4,450 | +1.339% | |
| 2025-11-21 | 24.69 | 24.69 | 24.69 | 24.69 | +0.015% | 215 | +1.134% | |
| 2025-11-20 | 24.61 | 24.75 | 24.61 | 24.69 | +0.011% | 2,018 | +1.150% | |
| 2025-11-19 | 24.68 | 24.68 | 24.68 | 24.68 | -0.269% | 420 | +1.161% | |
| 2025-11-18 | 24.70 | 24.75 | 24.70 | 24.75 | +0.411% | 2,387 | +0.888% | |
| 2025-11-17 | 24.73 | 24.73 | 24.61 | 24.65 | +0.132% | 7,691 | +1.304% | |
| 2025-11-14 | 24.60 | 24.62 | 24.60 | 24.62 | -0.661% | 1,526 | +1.437% | |
| 2025-11-13 | 24.70 | 24.78 | 24.66 | 24.78 | +0.403% | 5,740 | +0.767% | |
| 2025-11-12 | 24.70 | 24.70 | 24.68 | 24.68 | +0.060% | 440 | +1.173% | |
| 2025-11-11 | 24.66 | 24.67 | 24.66 | 24.67 | +0.023% | 752 | +1.234% | |
| 2025-11-10 | 24.54 | 24.70 | 24.54 | 24.66 | -0.364% | 1,200 | +1.257% | |
| 2025-11-07 | 24.68 | 24.75 | 24.68 | 24.75 | 0.000% | 2,024 | +0.889% | |
| 2025-11-06 | 24.72 | 24.75 | 24.67 | 24.75 | +0.396% | 2,129 | +0.889% | |
| 2025-11-05 | 24.74 | 24.81 | 24.65 | 24.65 | +0.131% | 2,849 | +1.289% | |
| 2025-11-04 | 24.59 | 24.62 | 24.59 | 24.62 | -0.122% | 287 | +1.422% | |
| 2025-11-03 | 24.62 | 24.65 | 24.60 | 24.65 | +0.122% | 5,222 | +1.298% | |
| 2025-10-31 | 24.74 | 24.74 | 24.62 | 24.62 | -0.324% | 6,032 | +1.422% | |
| 2025-10-30 | 24.74 | 24.74 | 24.60 | 24.70 | 0.000% | 5,381 | +1.093% | |
| 2025-10-29 | 24.62 | 24.70 | 24.60 | 24.70 | +0.122% | 1,974 | +1.093% | |
| 2025-10-28 | 24.66 | 24.70 | 24.58 | 24.67 | -0.041% | 2,839 | +1.216% | |
| 2025-10-27 | 24.58 | 24.68 | 24.58 | 24.68 | +0.407% | 774 | +1.175% | |
| 2025-10-24 | 24.58 | 24.63 | 24.57 | 24.58 | +0.041% | 1,932 | +1.587% | |
| 2025-10-23 | 24.67 | 24.67 | 24.57 | 24.57 | -0.039% | 2,049 | +1.628% | |
| 2025-10-22 | 24.65 | 24.68 | 24.58 | 24.58 | -0.001% | 1,864 | +1.588% | |
| 2025-10-21 | 24.53 | 24.58 | 24.53 | 24.58 | +0.041% | 400 | +1.587% | |
| 2025-10-20 | 24.64 | 24.64 | 24.52 | 24.57 | -0.122% | 3,193 | +1.628% | |
| 2025-10-17 | 24.62 | 24.62 | 24.57 | 24.60 | -0.081% | 1,695 | +1.504% | |
| 2025-10-16 | 24.68 | 24.68 | 24.62 | 24.62 | 0.000% | 1,750 | +1.422% | |
| 2025-10-15 | 24.62 | 24.65 | 24.62 | 24.62 | +0.441% | 6,358 | +1.422% | |
| 2025-10-14 | 24.56 | 24.66 | 24.51 | 24.51 | -0.195% | 2,378 | +1.868% | |
| 2025-10-13 | 24.56 | 24.56 | 24.56 | 24.56 | -0.203% | 181 | +1.669% | |
| 2025-10-10 | 24.65 | 24.65 | 24.55 | 24.61 | +0.035% | 3,595 | +1.463% | |
| 2025-10-09 | 24.63 | 24.63 | 24.60 | 24.60 | -0.015% | 789 | +1.499% | |
| 2025-10-08 | 24.65 | 24.65 | 24.61 | 24.61 | -0.183% | 1,989 | +1.483% | |
| 2025-10-07 | 24.69 | 24.70 | 24.65 | 24.65 | -0.075% | 4,188 | +1.298% | |
| 2025-10-06 | 24.56 | 24.67 | 24.56 | 24.67 | +0.278% | 2,001 | +1.222% | |
| 2025-10-03 | 24.69 | 24.69 | 24.57 | 24.60 | -0.041% | 8,528 | +1.504% | |
| 2025-10-02 | 24.64 | 24.64 | 24.61 | 24.61 | +0.040% | 301 | +1.463% | |
| 2025-10-01 | 24.60 | 24.60 | 24.60 | 24.60 | -0.202% | 1,939 | +1.504% | |
| 2025-09-30 | 24.69 | 24.69 | 24.65 | 24.65 | +0.244% | 2,109 | +1.298% | |
| 2025-09-29 | 24.61 | 24.70 | 24.59 | 24.59 | -0.002% | 1,757 | +1.545% | |
| 2025-09-26 | 24.55 | 24.59 | 24.55 | 24.59 | -0.362% | 538 | +1.543% | |
| 2025-09-25 | 24.72 | 24.73 | 24.68 | 24.68 | +0.040% | 3,224 | +1.175% | |
| 2025-09-24 | 24.68 | 24.70 | 24.66 | 24.67 | -0.021% | 2,018 | +1.216% | |
| 2025-09-23 | 24.70 | 24.70 | 24.67 | 24.68 | -0.179% | 1,033 | +1.195% | |
| 2025-09-22 | 24.71 | 24.72 | 24.67 | 24.72 | +0.180% | 4,642 | +1.014% | |
| 2025-09-19 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 481 | +1.196% | |
| 2025-09-18 | 24.52 | 24.66 | 24.52 | 24.66 | +0.468% | 2,345 | +1.237% | |
| 2025-09-17 | 24.60 | 24.62 | 24.54 | 24.55 | -0.245% | 2,397 | +1.711% | |
| 2025-09-15 | 24.61 | 24.77 | 24.55 | 24.61 | -0.242% | 4,405 | +1.462% | |
| 2025-09-12 | 24.64 | 24.70 | 24.64 | 24.67 | +0.076% | 2,217 | +1.216% | |
| 2025-09-11 | 24.63 | 24.70 | 24.63 | 24.65 | +0.089% | 1,913 | +1.293% | |
| 2025-09-10 | 24.61 | 24.63 | 24.61 | 24.63 | -0.286% | 1,953 | +1.383% | |
| 2025-09-09 | 24.61 | 24.80 | 24.61 | 24.70 | +0.081% | 5,943 | +1.093% | |
| 2025-09-08 | 24.77 | 24.77 | 24.68 | 24.68 | +0.122% | 1,457 | +1.175% | |
| 2025-09-05 | 24.64 | 24.72 | 24.63 | 24.65 | +0.203% | 1,671 | +1.298% | |
| 2025-09-04 | 24.58 | 24.60 | 24.55 | 24.60 | +0.000% | 1,534 | +1.504% | |
| 2025-09-03 | 24.52 | 24.60 | 24.52 | 24.60 | +0.081% | 4,350 | +1.504% | |
| 2025-09-02 | 24.56 | 24.58 | 24.52 | 24.58 | +0.244% | 3,722 | +1.587% | |
| 2025-08-29 | 24.57 | 24.57 | 24.52 | 24.52 | -0.204% | 624 | +1.835% | |
| 2025-08-28 | 24.58 | 24.58 | 24.57 | 24.57 | +0.081% | 501 | +1.628% | |
| 2025-08-27 | 24.54 | 24.55 | 24.43 | 24.55 | +0.122% | 3,874 | +1.711% | |
| 2025-08-26 | 24.64 | 24.64 | 24.52 | 24.52 | -0.284% | 2,688 | +1.835% | |
| 2025-08-25 | 24.62 | 24.63 | 24.59 | 24.59 | +0.305% | 1,328 | +1.546% | |
| 2025-08-22 | 24.58 | 24.58 | 24.50 | 24.52 | -0.183% | 2,143 | +1.856% | |
| 2025-08-21 | 24.65 | 24.65 | 24.54 | 24.56 | -0.081% | 1,803 | +1.669% | |
| 2025-08-20 | 24.64 | 24.66 | 24.58 | 24.58 | -0.267% | 4,572 | +1.587% | |
| 2025-08-19 | 24.65 | 24.65 | 24.63 | 24.65 | +0.118% | 1,206 | +1.315% | |
| 2025-08-18 | 24.59 | 24.64 | 24.57 | 24.62 | +0.109% | 2,735 | +1.434% | |
| 2025-08-15 | 24.62 | 24.62 | 24.51 | 24.59 | +0.088% | 5,157 | +1.545% | |
| 2025-08-14 | 24.60 | 24.60 | 24.57 | 24.57 | +0.075% | 1,387 | +1.635% | |
| 2025-08-13 | 24.59 | 24.59 | 24.50 | 24.55 | -0.081% | 6,748 | +1.711% | |
| 2025-08-12 | 24.57 | 24.57 | 24.57 | 24.57 | +0.122% | 754 | +1.628% | |
| 2025-08-11 | 24.54 | 24.57 | 24.54 | 24.54 | -0.244% | 1,143 | +1.752% | |
| 2025-08-08 | 24.57 | 24.60 | 24.54 | 24.60 | +0.323% | 3,130 | +1.504% | |
| 2025-08-07 | 24.52 | 24.52 | 24.52 | 24.52 | +0.003% | 619 | +1.832% | |
| 2025-08-05 | 24.52 | 24.52 | 24.52 | 24.52 | -0.111% | 664 | +1.835% | |
| 2025-08-04 | 24.58 | 24.58 | 24.49 | 24.55 | -0.166% | 769 | +1.722% | |
| 2025-08-01 | 24.54 | 24.59 | 24.40 | 24.59 | +0.286% | 6,330 | +1.553% | |
| 2025-07-31 | 24.60 | 24.60 | 24.52 | 24.52 | -0.333% | 1,417 | +1.844% | |
| 2025-07-30 | 24.62 | 24.62 | 24.54 | 24.60 | +0.244% | 2,933 | +1.504% | |
| 2025-07-29 | 24.49 | 24.54 | 24.49 | 24.54 | +0.122% | 468 | +1.752% | |
| 2025-07-28 | 24.58 | 24.58 | 24.46 | 24.51 | -0.447% | 3,189 | +1.877% | |
| 2025-07-25 | 24.49 | 24.62 | 24.49 | 24.62 | +0.138% | 2,437 | +1.422% | |
| 2025-07-24 | 24.58 | 24.61 | 24.58 | 24.59 | +0.228% | 2,470 | +1.562% | |
| 2025-07-23 | 24.58 | 24.58 | 24.53 | 24.53 | -0.203% | 2,936 | +1.793% | |
| 2025-07-22 | 24.56 | 24.58 | 24.46 | 24.58 | +0.081% | 1,921 | +1.587% | |
| 2025-07-21 | 24.56 | 24.57 | 24.50 | 24.56 | +0.164% | 2,536 | +1.669% | |
| 2025-07-18 | 24.55 | 24.55 | 24.43 | 24.52 | +0.162% | 3,508 | +1.836% | |
| 2025-07-17 | 24.38 | 24.49 | 24.37 | 24.48 | -0.374% | 3,816 | +2.000% | |
| 2025-07-16 | 24.50 | 24.57 | 24.50 | 24.57 | +0.664% | 4,189 | +1.619% | |
| 2025-07-15 | 24.40 | 24.46 | 24.34 | 24.41 | -0.204% | 4,745 | +2.294% | |
| 2025-07-14 | 24.42 | 24.56 | 24.42 | 24.46 | -0.306% | 931 | +2.085% | |
| 2025-07-11 | 24.39 | 24.58 | 24.39 | 24.54 | -0.207% | 1,835 | +1.773% | |
| 2025-07-10 | 24.61 | 24.62 | 24.55 | 24.59 | -0.168% | 3,674 | +1.562% | |
| 2025-07-09 | 24.58 | 24.63 | 24.58 | 24.63 | +0.478% | 670 | +1.392% | |
| 2025-07-08 | 24.40 | 24.51 | 24.40 | 24.51 | +0.245% | 2,410 | +1.877% | |
| 2025-07-07 | 24.50 | 24.55 | 24.44 | 24.45 | +0.040% | 10,645 | +2.127% | |
| 2025-07-03 | 24.34 | 24.44 | 24.34 | 24.44 | +0.391% | 2,810 | +2.167% | |
| 2025-07-02 | 24.29 | 24.38 | 24.29 | 24.34 | -0.184% | 4,722 | +2.567% | |
| 2025-07-01 | 24.26 | 24.39 | 24.26 | 24.39 | +0.164% | 2,860 | +2.378% | |
| 2025-06-30 | 24.31 | 24.35 | 24.31 | 24.35 | +0.206% | 2,226 | +2.546% | |
| 2025-06-27 | 24.39 | 24.39 | 24.30 | 24.30 | -0.325% | 2,213 | +2.757% | |
| 2025-06-26 | 24.28 | 24.38 | 24.27 | 24.38 | +0.368% | 4,046 | +2.423% | |
| 2025-06-25 | 24.27 | 24.30 | 24.26 | 24.29 | +0.067% | 1,723 | +2.800% | |
| 2025-06-24 | 24.27 | 24.27 | 24.27 | 24.27 | +0.181% | 534 | +2.868% | |
| 2025-06-23 | 24.24 | 24.25 | 24.23 | 24.23 | +0.041% | 2,447 | +3.054% | |
| 2025-06-20 | 24.29 | 24.29 | 24.22 | 24.22 | +0.165% | 645 | +3.097% | |
| 2025-06-18 | 24.28 | 24.28 | 24.10 | 24.18 | -0.124% | 5,623 | +3.267% | |
| 2025-06-17 | 24.21 | 24.21 | 24.21 | 24.21 | 0.000% | 204 | +3.139% | |
| 2025-06-16 | 24.15 | 24.21 | 24.15 | 24.21 | 0.000% | 1,344 | +3.139% | |
| 2025-06-13 | 24.21 | 24.21 | 24.21 | 24.21 | -0.041% | 127 | +3.139% | |
| 2025-06-12 | 24.23 | 24.29 | 24.21 | 24.22 | -0.083% | 1,963 | +3.097% | |
| 2025-06-11 | 24.30 | 24.30 | 24.20 | 24.24 | -0.247% | 6,460 | +3.012% | |
| 2025-06-10 | 24.35 | 24.35 | 24.29 | 24.30 | -0.082% | 650 | +2.757% | |
| 2025-06-09 | 24.32 | 24.32 | 24.32 | 24.32 | -0.082% | 287 | +2.673% | |
| 2025-06-06 | 24.33 | 24.34 | 24.33 | 24.34 | -0.168% | 1,392 | +2.588% | |
| 2025-06-05 | 24.39 | 24.39 | 24.36 | 24.38 | +0.209% | 896 | +2.416% | |
| 2025-06-04 | 24.38 | 24.38 | 24.33 | 24.33 | -0.041% | 2,118 | +2.630% | |
| 2025-06-03 | 24.27 | 24.34 | 24.26 | 24.34 | +0.247% | 2,025 | +2.588% | |
| 2025-06-02 | 24.39 | 24.39 | 24.25 | 24.28 | -0.007% | 1,222 | +2.841% | |
| 2025-05-30 | 24.38 | 24.38 | 24.26 | 24.28 | -0.116% | 841 | +2.835% | |
| 2025-05-29 | 24.35 | 24.37 | 24.30 | 24.31 | -0.164% | 1,221 | +2.715% | |
| 2025-05-28 | 24.39 | 24.39 | 24.30 | 24.35 | +0.206% | 8,974 | +2.546% | |
| 2025-05-27 | 24.25 | 24.32 | 24.25 | 24.30 | -0.164% | 3,961 | +2.757% | |
| 2025-05-23 | 24.37 | 24.37 | 24.34 | 24.34 | +0.371% | 1,265 | +2.588% | |
| 2025-05-22 | 24.25 | 24.30 | 24.25 | 24.25 | 0.000% | 5,449 | +2.969% | |
| 2025-05-21 | 24.39 | 24.39 | 24.20 | 24.25 | -0.615% | 12,829 | +2.969% | |
| 2025-05-20 | 24.37 | 24.40 | 24.37 | 24.40 | +0.909% | 1,939 | +2.336% | |
| 2025-05-19 | 24.12 | 24.18 | 24.12 | 24.18 | -0.246% | 1,560 | +3.266% | |
| 2025-05-16 | 24.35 | 24.35 | 24.17 | 24.24 | +0.331% | 775 | +3.012% | |
| 2025-05-15 | 24.16 | 24.16 | 24.16 | 24.16 | -1.186% | 25 | +3.353% | |
| 2025-05-14 | 24.16 | 24.45 | 24.08 | 24.45 | +0.452% | 2,434 | +2.127% | |
| 2025-05-13 | 24.34 | 24.34 | 24.34 | 24.34 | +0.829% | 164 | +2.588% | |
| 2025-05-09 | 24.15 | 24.15 | 24.14 | 24.14 | +0.041% | 2,510 | +3.438% | |
| 2025-05-08 | 24.13 | 24.13 | 24.13 | 24.13 | -0.083% | 263 | +3.481% | |
| 2025-05-07 | 24.15 | 24.15 | 24.14 | 24.15 | +0.041% | 3,042 | +3.395% | |
| 2025-05-06 | 24.09 | 24.15 | 24.09 | 24.14 | -0.041% | 6,020 | +3.438% | |
| 2025-05-05 | 24.42 | 24.42 | 24.11 | 24.15 | -0.781% | 3,327 | +3.395% | |
| 2025-05-02 | 24.14 | 24.34 | 24.14 | 24.34 | +0.931% | 2,966 | +2.588% | |
| 2025-05-01 | 24.09 | 24.20 | 24.09 | 24.12 | +0.039% | 2,420 | +3.543% | |
| 2025-04-30 | 24.15 | 24.20 | 24.11 | 24.11 | -0.181% | 10,292 | +3.583% | |
| 2025-04-29 | 24.11 | 24.15 | 24.08 | 24.15 | +0.374% | 40,732 | +3.395% | |
| 2025-04-28 | 24.13 | 24.15 | 24.06 | 24.06 | 0.000% | 810 | +3.782% | |
| 2025-04-25 | 24.10 | 24.10 | 24.05 | 24.06 | -0.166% | 6,566 | +3.782% | |
| 2025-04-24 | 24.06 | 24.10 | 24.06 | 24.10 | +0.166% | 756 | +3.610% | |
| 2025-04-23 | 24.10 | 24.10 | 24.05 | 24.06 | +0.018% | 2,230 | +3.782% | |
| 2025-04-22 | 24.06 | 24.06 | 24.01 | 24.06 | -0.105% | 26,834 | +3.801% | |
| 2025-04-21 | 24.17 | 24.17 | 24.05 | 24.08 | -0.574% | 4,246 | +3.692% | |
| 2025-04-17 | 24.19 | 24.22 | 24.19 | 24.22 | +0.707% | 1,044 | +3.097% | |
| 2025-04-16 | 24.11 | 24.11 | 24.05 | 24.05 | +0.208% | 2,410 | +3.825% | |
| 2025-04-15 | 24.16 | 24.16 | 24.00 | 24.00 | -0.922% | 2,145 | +4.041% | |
| 2025-04-14 | 24.22 | 24.22 | 24.22 | 24.22 | +0.512% | 715 | +3.082% | |
| 2025-04-11 | 24.13 | 24.14 | 24.10 | 24.10 | -0.434% | 1,565 | +3.610% | |
| 2025-04-10 | 24.07 | 24.20 | 24.07 | 24.20 | -0.268% | 3,291 | +3.161% | Div $0.104 |
| 2025-04-09 | 24.05 | 24.27 | 24.05 | 24.27 | +0.705% | 2,184 | +2.884% | |
| 2025-04-08 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 546 | +3.610% | |
| 2025-04-07 | 24.05 | 24.10 | 24.00 | 24.10 | +0.208% | 7,922 | +3.610% | |
| 2025-04-04 | 24.20 | 24.20 | 23.90 | 24.05 | -0.551% | 12,554 | +3.825% | |
| 2025-04-03 | 24.20 | 24.20 | 24.15 | 24.18 | -0.110% | 3,796 | +3.253% | |
| 2025-04-02 | 24.21 | 24.21 | 24.21 | 24.21 | 0.000% | 203 | +3.139% | |
| 2025-04-01 | 24.21 | 24.21 | 24.21 | 24.21 | -0.165% | 522 | +3.139% | |
| 2025-03-31 | 24.26 | 24.26 | 24.25 | 24.25 | -0.062% | 1,030 | +2.969% | |
| 2025-03-28 | 24.21 | 24.27 | 24.18 | 24.27 | +0.269% | 2,369 | +2.905% | |
| 2025-03-27 | 24.18 | 24.20 | 24.18 | 24.20 | 0.000% | 220 | +3.182% |