EIIA
Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029
stockNYSEPreferred Stock
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,986
After-hoursOct 2, 2026 4:10:30 PM EDT
25.06USD0.000%(0.00)
EIIA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.14 | 25.14 | 25.06 | 25.06 | -0.159% | 4,363 | 0.000% | |
| 2026-10-01 | 25.22 | 25.22 | 25.00 | 25.10 | -0.199% | 16,481 | -0.159% | |
| 2026-09-30 | 25.17 | 25.17 | 25.15 | 25.15 | 0.000% | 4,452 | -0.358% | |
| 2026-09-29 | 25.10 | 25.22 | 24.95 | 25.15 | +0.159% | 13,635 | -0.358% | |
| 2026-09-28 | 25.11 | 25.11 | 25.11 | 25.11 | -0.199% | 990 | -0.199% | |
| 2026-09-25 | 25.12 | 25.16 | 25.12 | 25.16 | +0.040% | 949 | -0.397% | |
| 2026-09-24 | 25.05 | 25.15 | 25.05 | 25.15 | +0.479% | 1,708 | -0.358% | |
| 2026-09-23 | 25.18 | 25.39 | 24.95 | 25.03 | -0.911% | 15,809 | +0.120% | |
| 2026-09-22 | 25.20 | 25.26 | 25.20 | 25.26 | +0.238% | 7,341 | -0.792% | |
| 2026-09-21 | 25.15 | 25.20 | 25.15 | 25.20 | +0.279% | 8,135 | -0.556% | |
| 2026-09-18 | 25.17 | 25.17 | 25.12 | 25.13 | +0.120% | 1,120 | -0.279% | |
| 2026-09-17 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 554 | -0.159% | |
| 2026-09-16 | 25.03 | 25.10 | 25.03 | 25.10 | 0.000% | 763 | -0.159% | |
| 2026-09-15 | 25.02 | 25.10 | 25.02 | 25.10 | +0.160% | 1,764 | -0.159% | |
| 2026-09-14 | 25.07 | 25.07 | 25.00 | 25.06 | -0.167% | 8,019 | 0.000% | |
| 2026-09-11 | 25.18 | 25.18 | 25.07 | 25.10 | -0.389% | 1,446 | -0.167% | |
| 2026-09-10 | 25.06 | 25.20 | 25.06 | 25.20 | -0.079% | 3,593 | -0.556% | |
| 2026-09-09 | 25.16 | 25.34 | 25.16 | 25.22 | 0.000% | 3,707 | -0.634% | |
| 2026-09-08 | 25.22 | 25.24 | 25.22 | 25.22 | 0.000% | 5,831 | -0.634% | |
| 2026-09-04 | 25.15 | 25.36 | 25.15 | 25.22 | 0.000% | 4,895 | -0.634% | |
| 2026-09-03 | 25.13 | 25.24 | 25.12 | 25.22 | +0.079% | 11,445 | -0.634% | |
| 2026-09-02 | 25.20 | 25.20 | 25.16 | 25.20 | +0.119% | 4,147 | -0.556% | |
| 2026-09-01 | 25.14 | 25.20 | 25.14 | 25.17 | +0.080% | 1,469 | -0.437% | |
| 2026-08-31 | 25.20 | 25.20 | 25.15 | 25.15 | -0.079% | 878 | -0.358% | |
| 2026-08-28 | 25.18 | 25.24 | 25.17 | 25.17 | -0.040% | 4,564 | -0.437% | |
| 2026-08-27 | 25.16 | 25.26 | 25.16 | 25.18 | -0.198% | 5,289 | -0.477% | |
| 2026-08-26 | 25.18 | 25.23 | 25.11 | 25.23 | -0.040% | 6,341 | -0.674% | |
| 2026-08-25 | 25.17 | 25.26 | 25.17 | 25.24 | +0.079% | 3,282 | -0.713% | |
| 2026-08-24 | 25.18 | 25.40 | 25.18 | 25.22 | -0.079% | 10,019 | -0.634% | |
| 2026-08-21 | 25.17 | 25.31 | 25.17 | 25.24 | +0.238% | 1,820 | -0.713% | |
| 2026-08-20 | 25.19 | 25.26 | 25.18 | 25.18 | -0.040% | 4,289 | -0.477% | |
| 2026-08-19 | 25.22 | 25.32 | 25.16 | 25.19 | 0.000% | 3,571 | -0.516% | |
| 2026-08-18 | 25.23 | 25.23 | 25.19 | 25.19 | -0.827% | 1,512 | -0.516% | |
| 2026-08-17 | 25.24 | 25.40 | 25.24 | 25.40 | +0.514% | 1,985 | -1.339% | |
| 2026-08-14 | 25.27 | 25.27 | 25.27 | 25.27 | -0.178% | 384 | -0.831% | |
| 2026-08-13 | 25.23 | 25.32 | 25.23 | 25.32 | +0.218% | 1,762 | -1.007% | |
| 2026-08-12 | 25.19 | 25.26 | 25.19 | 25.26 | -0.237% | 2,103 | -0.791% | |
| 2026-08-11 | 25.17 | 25.32 | 25.17 | 25.32 | +0.198% | 2,432 | -1.027% | |
| 2026-08-10 | 25.23 | 25.33 | 25.23 | 25.27 | +0.040% | 3,725 | -0.831% | |
| 2026-08-07 | 25.26 | 25.31 | 25.22 | 25.26 | -0.079% | 4,631 | -0.792% | |
| 2026-08-06 | 25.24 | 25.33 | 25.24 | 25.28 | +0.119% | 5,109 | -0.870% | |
| 2026-08-05 | 25.27 | 25.27 | 25.22 | 25.25 | -0.276% | 2,096 | -0.752% | |
| 2026-08-04 | 25.38 | 25.38 | 25.30 | 25.32 | 0.000% | 2,241 | -1.027% | |
| 2026-08-03 | 25.39 | 25.39 | 25.20 | 25.32 | +0.040% | 12,019 | -1.027% | |
| 2026-07-31 | 25.24 | 25.35 | 25.22 | 25.31 | +0.277% | 14,044 | -0.988% | |
| 2026-07-30 | 25.22 | 25.29 | 25.22 | 25.24 | +0.079% | 1,482 | -0.713% | |
| 2026-07-29 | 25.23 | 25.26 | 25.22 | 25.22 | -0.040% | 3,559 | -0.634% | |
| 2026-07-28 | 25.29 | 25.32 | 25.23 | 25.23 | -0.237% | 6,504 | -0.674% | |
| 2026-07-27 | 25.26 | 25.29 | 25.26 | 25.29 | 0.000% | 1,027 | -0.909% | |
| 2026-07-24 | 25.23 | 25.34 | 25.23 | 25.29 | -0.024% | 1,558 | -0.909% | |
| 2026-07-23 | 25.23 | 25.30 | 25.23 | 25.30 | +0.024% | 2,789 | -0.933% | |
| 2026-07-22 | 25.28 | 25.32 | 25.26 | 25.29 | +0.079% | 3,185 | -0.909% | |
| 2026-07-21 | 25.26 | 25.33 | 25.25 | 25.27 | -0.119% | 3,002 | -0.831% | |
| 2026-07-20 | 25.21 | 25.31 | 25.21 | 25.30 | +0.079% | 2,525 | -0.949% | |
| 2026-07-17 | 25.24 | 25.30 | 25.20 | 25.28 | -0.040% | 4,945 | -0.870% | |
| 2026-07-16 | 25.28 | 25.32 | 25.25 | 25.29 | +0.158% | 7,743 | -0.909% | |
| 2026-07-15 | 25.23 | 25.32 | 25.23 | 25.25 | -0.040% | 1,820 | -0.752% | |
| 2026-07-14 | 25.21 | 25.32 | 25.20 | 25.26 | 0.000% | 4,816 | -0.792% | |
| 2026-07-13 | 25.13 | 25.32 | 25.13 | 25.26 | -0.158% | 7,196 | -0.792% | |
| 2026-07-10 | 25.31 | 25.35 | 25.30 | 25.30 | 0.000% | 9,263 | -0.949% | |
| 2026-07-09 | 25.28 | 25.40 | 25.28 | 25.30 | -0.433% | 8,966 | -0.949% | |
| 2026-07-08 | 25.26 | 25.41 | 25.22 | 25.41 | +0.276% | 20,033 | -1.377% | |
| 2026-07-07 | 25.44 | 25.44 | 25.29 | 25.34 | -0.273% | 17,241 | -1.105% | |
| 2026-07-06 | 25.39 | 25.44 | 25.21 | 25.41 | +0.432% | 20,560 | -1.375% | |
| 2026-07-02 | 25.23 | 25.37 | 25.23 | 25.30 | -0.079% | 11,466 | -0.949% | |
| 2026-07-01 | 25.35 | 25.37 | 25.27 | 25.32 | 0.000% | 3,535 | -1.027% | |
| 2026-06-30 | 25.22 | 25.52 | 25.22 | 25.32 | +0.079% | 4,081 | -1.027% | |
| 2026-06-29 | 25.41 | 25.41 | 25.30 | 25.30 | +0.357% | 2,020 | -0.949% | |
| 2026-06-26 | 25.21 | 25.37 | 25.21 | 25.21 | -0.381% | 3,122 | -0.595% | |
| 2026-06-25 | 25.41 | 25.41 | 25.30 | 25.31 | +0.292% | 3,923 | -0.973% | |
| 2026-06-24 | 25.32 | 25.32 | 25.23 | 25.23 | -0.069% | 3,897 | -0.684% | |
| 2026-06-23 | 25.20 | 25.52 | 25.16 | 25.25 | +0.018% | 1,110 | -0.752% | |
| 2026-06-22 | 25.25 | 25.25 | 25.20 | 25.25 | -0.054% | 1,724 | -0.735% | |
| 2026-06-18 | 25.39 | 25.39 | 25.26 | 25.26 | -0.083% | 976 | -0.788% | |
| 2026-06-17 | 25.29 | 25.36 | 25.28 | 25.28 | -0.307% | 2,068 | -0.870% | |
| 2026-06-16 | 25.25 | 25.36 | 25.20 | 25.36 | +0.467% | 4,297 | -1.174% | |
| 2026-06-15 | 25.15 | 25.24 | 25.15 | 25.24 | +0.159% | 498 | -0.713% | |
| 2026-06-12 | 25.13 | 25.22 | 25.13 | 25.20 | -0.040% | 2,096 | -0.556% | |
| 2026-06-11 | 25.11 | 25.36 | 25.11 | 25.21 | +0.020% | 2,135 | -0.595% | |
| 2026-06-10 | 25.20 | 25.36 | 25.20 | 25.20 | -0.336% | 2,366 | -0.575% | |
| 2026-06-09 | 25.29 | 25.33 | 25.29 | 25.29 | -0.138% | 1,462 | -0.909% | |
| 2026-06-08 | 25.29 | 25.32 | 25.29 | 25.32 | -0.020% | 1,795 | -1.046% | |
| 2026-06-05 | 25.29 | 25.35 | 25.29 | 25.33 | -0.039% | 665 | -1.066% | |
| 2026-06-04 | 25.30 | 25.36 | 25.30 | 25.34 | +0.198% | 4,437 | -1.105% | |
| 2026-06-03 | 25.20 | 25.30 | 25.20 | 25.29 | +0.297% | 1,111 | -0.909% | |
| 2026-06-02 | 25.20 | 25.33 | 25.20 | 25.21 | -0.297% | 2,822 | -0.615% | |
| 2026-06-01 | 25.33 | 25.35 | 25.28 | 25.29 | -0.040% | 719 | -0.909% | |
| 2026-05-29 | 25.36 | 25.36 | 25.30 | 25.30 | -0.118% | 2,140 | -0.949% | |
| 2026-05-28 | 25.21 | 25.36 | 25.21 | 25.33 | +0.556% | 912 | -1.066% | |
| 2026-05-27 | 25.18 | 25.36 | 25.18 | 25.19 | +0.027% | 1,610 | -0.516% | |
| 2026-05-26 | 25.13 | 25.19 | 25.09 | 25.18 | +0.017% | 5,787 | -0.489% | |
| 2026-05-22 | 25.16 | 25.19 | 25.08 | 25.18 | -0.203% | 2,090 | -0.473% | |
| 2026-05-21 | 25.21 | 25.29 | 25.21 | 25.23 | +0.398% | 1,841 | -0.674% | |
| 2026-05-20 | 25.27 | 25.27 | 25.10 | 25.13 | -0.119% | 4,520 | -0.279% | |
| 2026-05-19 | 25.23 | 25.23 | 25.10 | 25.16 | 0.000% | 7,507 | -0.397% | |
| 2026-05-18 | 25.18 | 25.23 | 25.16 | 25.16 | -0.159% | 2,146 | -0.397% | |
| 2026-05-15 | 25.18 | 25.23 | 25.18 | 25.20 | +0.040% | 4,646 | -0.556% | |
| 2026-05-14 | 25.18 | 25.23 | 25.18 | 25.19 | -0.060% | 708 | -0.516% | |
| 2026-05-13 | 25.16 | 25.22 | 25.16 | 25.20 | +0.133% | 1,051 | -0.575% | |
| 2026-05-12 | 25.16 | 25.17 | 25.16 | 25.17 | -0.210% | 711 | -0.443% | |
| 2026-05-11 | 25.14 | 25.22 | 25.13 | 25.22 | +0.057% | 6,363 | -0.651% | |
| 2026-05-08 | 25.19 | 25.23 | 25.19 | 25.21 | -0.079% | 3,778 | -0.595% | |
| 2026-05-07 | 25.20 | 25.29 | 25.18 | 25.23 | 0.000% | 2,597 | -0.674% | |
| 2026-05-06 | 25.24 | 25.30 | 25.17 | 25.23 | +0.278% | 2,901 | -0.674% | |
| 2026-05-05 | 25.19 | 25.30 | 25.16 | 25.16 | -0.380% | 5,494 | -0.397% | |
| 2026-05-04 | 25.18 | 25.26 | 25.18 | 25.26 | +0.024% | 1,718 | -0.776% | |
| 2026-05-01 | 25.20 | 25.27 | 25.17 | 25.25 | -0.039% | 3,355 | -0.752% | |
| 2026-04-30 | 25.30 | 25.36 | 25.26 | 25.26 | -0.158% | 2,485 | -0.791% | |
| 2026-04-29 | 25.20 | 25.33 | 25.20 | 25.30 | +0.317% | 647 | -0.949% | |
| 2026-04-28 | 25.25 | 25.36 | 25.20 | 25.22 | -0.513% | 2,167 | -0.634% | |
| 2026-04-27 | 25.25 | 25.36 | 25.25 | 25.35 | +0.198% | 4,122 | -1.144% | |
| 2026-04-24 | 25.20 | 25.35 | 25.20 | 25.30 | +0.040% | 1,659 | -0.949% | |
| 2026-04-23 | 25.25 | 25.30 | 25.21 | 25.29 | +0.198% | 3,208 | -0.909% | |
| 2026-04-22 | 25.16 | 25.28 | 25.16 | 25.24 | +0.318% | 1,543 | -0.713% | |
| 2026-04-21 | 25.16 | 25.16 | 25.16 | 25.16 | -0.079% | 2,439 | -0.397% | |
| 2026-04-20 | 25.16 | 25.25 | 25.16 | 25.18 | -0.474% | 1,476 | -0.477% | |
| 2026-04-17 | 25.28 | 25.30 | 25.06 | 25.30 | 0.000% | 9,823 | -0.949% | |
| 2026-04-16 | 25.36 | 25.36 | 25.25 | 25.30 | +0.297% | 3,282 | -0.949% | |
| 2026-04-15 | 25.25 | 25.25 | 25.22 | 25.23 | -0.178% | 4,669 | -0.654% | |
| 2026-04-14 | 25.19 | 25.50 | 25.19 | 25.27 | +0.293% | 7,615 | -0.831% | |
| 2026-04-13 | 25.35 | 25.35 | 25.18 | 25.20 | -0.055% | 3,010 | -0.541% | |
| 2026-04-10 | 25.07 | 25.25 | 25.01 | 25.21 | +0.199% | 14,156 | -0.595% | |
| 2026-04-09 | 25.01 | 25.23 | 25.00 | 25.16 | +0.239% | 3,139 | -0.397% | |
| 2026-04-08 | 25.02 | 25.48 | 25.01 | 25.10 | +0.340% | 29,225 | -0.159% | |
| 2026-04-07 | 25.03 | 25.03 | 24.91 | 25.02 | +0.060% | 14,934 | +0.180% | |
| 2026-04-06 | 24.97 | 25.00 | 24.97 | 25.00 | +0.040% | 8,942 | +0.240% | |
| 2026-04-02 | 24.90 | 24.99 | 24.90 | 24.99 | +0.120% | 5,510 | +0.280% | |
| 2026-04-01 | 24.98 | 24.98 | 24.94 | 24.96 | +0.161% | 2,762 | +0.401% | |
| 2026-03-31 | 24.90 | 24.98 | 24.90 | 24.92 | -0.040% | 11,590 | +0.562% | |
| 2026-03-30 | 24.90 | 24.98 | 24.90 | 24.93 | -0.157% | 4,248 | +0.521% | |
| 2026-03-27 | 24.96 | 25.11 | 24.92 | 24.97 | +0.077% | 22,090 | +0.364% | |
| 2026-03-26 | 24.95 | 25.13 | 24.95 | 24.95 | -0.200% | 7,007 | +0.441% | |
| 2026-03-25 | 24.95 | 25.20 | 24.95 | 25.00 | +0.070% | 10,378 | +0.240% | |
| 2026-03-24 | 24.98 | 25.01 | 24.95 | 24.98 | +0.130% | 6,649 | +0.310% | |
| 2026-03-23 | 25.02 | 25.05 | 24.95 | 24.95 | -0.160% | 4,888 | +0.441% | |
| 2026-03-20 | 24.95 | 25.05 | 24.95 | 24.99 | -0.040% | 7,708 | +0.280% | |
| 2026-03-19 | 24.95 | 25.10 | 24.95 | 25.00 | -0.080% | 9,848 | +0.240% | |
| 2026-03-18 | 25.00 | 25.25 | 24.95 | 25.02 | -0.239% | 19,064 | +0.160% | |
| 2026-03-17 | 25.07 | 25.10 | 25.05 | 25.08 | -0.040% | 4,317 | -0.080% | |
| 2026-03-16 | 25.00 | 25.10 | 25.00 | 25.09 | +0.240% | 5,330 | -0.120% | |
| 2026-03-13 | 25.08 | 25.11 | 24.99 | 25.03 | -0.140% | 9,015 | +0.120% | |
| 2026-03-12 | 25.03 | 25.10 | 25.03 | 25.07 | -0.060% | 868 | -0.020% | |
| 2026-03-11 | 25.10 | 25.13 | 24.95 | 25.08 | -0.634% | 4,974 | -0.080% | |
| 2026-03-10 | 25.10 | 25.24 | 25.10 | 25.24 | +0.365% | 2,832 | -0.713% | |
| 2026-03-09 | 25.19 | 25.19 | 25.12 | 25.15 | -0.146% | 3,034 | -0.351% | |
| 2026-03-06 | 25.10 | 25.18 | 25.10 | 25.18 | +0.299% | 1,974 | -0.496% | |
| 2026-03-05 | 25.10 | 25.24 | 25.10 | 25.11 | -0.080% | 850 | -0.199% | |
| 2026-03-04 | 25.13 | 25.13 | 25.13 | 25.13 | +0.159% | 653 | -0.279% | |
| 2026-03-03 | 25.07 | 25.20 | 25.07 | 25.09 | -0.258% | 3,294 | -0.120% | |
| 2026-03-02 | 25.18 | 25.20 | 25.11 | 25.16 | +0.024% | 5,013 | -0.378% | |
| 2026-02-27 | 25.10 | 25.19 | 25.10 | 25.15 | +0.475% | 12,021 | -0.354% | |
| 2026-02-26 | 25.08 | 25.15 | 25.03 | 25.03 | -0.342% | 12,103 | +0.120% | |
| 2026-02-25 | 25.08 | 25.13 | 25.08 | 25.12 | +0.039% | 5,654 | -0.223% | |
| 2026-02-24 | 25.08 | 25.12 | 25.08 | 25.11 | +0.104% | 1,114 | -0.184% | |
| 2026-02-23 | 25.10 | 25.14 | 25.08 | 25.08 | -0.100% | 6,032 | -0.080% | |
| 2026-02-20 | 25.11 | 25.15 | 25.10 | 25.11 | -0.139% | 5,421 | -0.179% | |
| 2026-02-19 | 25.10 | 25.20 | 25.10 | 25.14 | -0.040% | 3,114 | -0.318% | |
| 2026-02-18 | 25.17 | 25.23 | 25.14 | 25.15 | -0.317% | 6,348 | -0.358% | |
| 2026-02-17 | 25.16 | 25.25 | 25.14 | 25.23 | -0.020% | 8,525 | -0.674% | |
| 2026-02-13 | 25.15 | 25.24 | 25.15 | 25.23 | +0.036% | 1,496 | -0.693% | |
| 2026-02-12 | 25.16 | 25.23 | 25.16 | 25.23 | -0.055% | 1,622 | -0.658% | |
| 2026-02-11 | 25.13 | 25.24 | 25.13 | 25.24 | +0.159% | 4,029 | -0.713% | |
| 2026-02-10 | 25.12 | 25.21 | 25.12 | 25.20 | +0.139% | 3,884 | -0.556% | |
| 2026-02-09 | 25.10 | 25.18 | 25.10 | 25.16 | -0.297% | 3,380 | -0.417% | |
| 2026-02-06 | 25.18 | 25.25 | 25.18 | 25.24 | 0.000% | 5,146 | -0.713% | |
| 2026-02-05 | 25.25 | 25.26 | 25.22 | 25.24 | -0.040% | 4,221 | -0.713% | |
| 2026-02-04 | 25.22 | 25.25 | 25.21 | 25.25 | -0.040% | 3,048 | -0.752% | |
| 2026-02-03 | 25.25 | 25.26 | 25.25 | 25.26 | +0.040% | 3,635 | -0.792% | |
| 2026-02-02 | 25.26 | 25.26 | 25.25 | 25.25 | +0.040% | 2,101 | -0.752% | |
| 2026-01-30 | 25.22 | 25.25 | 25.21 | 25.24 | +0.000% | 2,671 | -0.713% | |
| 2026-01-29 | 25.22 | 25.24 | 25.22 | 25.24 | +0.079% | 408 | -0.713% | |
| 2026-01-28 | 25.23 | 25.23 | 25.22 | 25.22 | -0.105% | 2,781 | -0.634% | |
| 2026-01-27 | 25.24 | 25.26 | 25.24 | 25.25 | +0.103% | 1,443 | -0.738% | |
| 2026-01-26 | 25.22 | 25.22 | 25.22 | 25.22 | -0.057% | 1,947 | -0.636% | |
| 2026-01-23 | 25.20 | 25.23 | 25.20 | 25.23 | -0.000% | 1,256 | -0.693% | |
| 2026-01-22 | 25.25 | 25.26 | 25.23 | 25.23 | -0.076% | 3,503 | -0.693% | |
| 2026-01-21 | 25.26 | 25.26 | 25.25 | 25.25 | -0.063% | 865 | -0.769% | |
| 2026-01-20 | 25.25 | 25.27 | 25.25 | 25.27 | 0.000% | 3,936 | -0.831% | |
| 2026-01-16 | 25.27 | 25.28 | 25.26 | 25.27 | 0.000% | 2,938 | -0.831% | |
| 2026-01-15 | 25.20 | 25.30 | 25.20 | 25.27 | +0.159% | 9,288 | -0.831% | |
| 2026-01-14 | 25.25 | 25.25 | 25.20 | 25.23 | -0.119% | 3,450 | -0.674% | |
| 2026-01-13 | 25.27 | 25.27 | 25.26 | 25.26 | +0.198% | 524 | -0.792% | |
| 2026-01-12 | 25.16 | 25.22 | 25.16 | 25.21 | -0.198% | 1,244 | -0.595% | |
| 2026-01-09 | 25.23 | 25.26 | 25.22 | 25.26 | +0.119% | 5,319 | -0.792% | |
| 2026-01-08 | 25.27 | 25.27 | 25.22 | 25.23 | -0.158% | 1,718 | -0.674% | |
| 2026-01-07 | 25.22 | 25.27 | 25.22 | 25.27 | +0.238% | 1,590 | -0.831% | |
| 2026-01-06 | 25.24 | 25.25 | 25.21 | 25.21 | 0.000% | 850 | -0.595% | |
| 2026-01-05 | 25.22 | 25.27 | 25.21 | 25.21 | -0.095% | 2,856 | -0.595% | |
| 2026-01-02 | 25.18 | 25.23 | 25.18 | 25.23 | +0.095% | 2,418 | -0.690% | |
| 2025-12-31 | 25.19 | 25.26 | 25.15 | 25.21 | +0.079% | 5,628 | -0.595% | |
| 2025-12-30 | 25.25 | 25.25 | 25.12 | 25.19 | +0.070% | 3,418 | -0.516% | |
| 2025-12-29 | 25.18 | 25.18 | 25.17 | 25.17 | -0.030% | 1,561 | -0.447% | |
| 2025-12-26 | 25.17 | 25.18 | 25.16 | 25.18 | +0.040% | 1,799 | -0.477% | |
| 2025-12-24 | 25.17 | 25.17 | 25.17 | 25.17 | +0.022% | 1,010 | -0.437% | |
| 2025-12-23 | 25.20 | 25.20 | 25.08 | 25.16 | +0.018% | 3,224 | -0.415% | |
| 2025-12-22 | 25.13 | 25.18 | 25.13 | 25.16 | -0.357% | 2,133 | -0.397% | |
| 2025-12-19 | 25.13 | 25.25 | 25.13 | 25.25 | +0.199% | 3,659 | -0.753% | |
| 2025-12-18 | 25.25 | 25.27 | 25.15 | 25.20 | +0.227% | 1,856 | -0.556% | |
| 2025-12-17 | 25.20 | 25.27 | 25.11 | 25.14 | +0.131% | 3,903 | -0.330% | |
| 2025-12-16 | 25.17 | 25.17 | 25.07 | 25.11 | -0.119% | 3,691 | -0.199% | |
| 2025-12-15 | 25.18 | 25.26 | 25.09 | 25.14 | -0.159% | 4,410 | -0.318% | |
| 2025-12-12 | 25.11 | 25.24 | 25.07 | 25.18 | +0.239% | 3,353 | -0.477% | |
| 2025-12-11 | 25.26 | 25.40 | 25.12 | 25.12 | -0.711% | 9,676 | -0.239% | |
| 2025-12-10 | 25.38 | 25.39 | 25.25 | 25.30 | -0.231% | 2,554 | -0.949% | |
| 2025-12-09 | 25.14 | 25.39 | 25.14 | 25.36 | +0.469% | 2,254 | -1.177% | |
| 2025-12-08 | 25.33 | 25.33 | 25.22 | 25.24 | -0.237% | 1,276 | -0.713% | |
| 2025-12-05 | 25.33 | 25.33 | 25.14 | 25.30 | +0.119% | 3,414 | -0.949% | |
| 2025-12-04 | 25.26 | 25.32 | 25.22 | 25.27 | -0.032% | 1,392 | -0.831% | |
| 2025-12-03 | 25.28 | 25.28 | 25.28 | 25.28 | -0.087% | 383 | -0.862% | |
| 2025-12-02 | 25.29 | 25.33 | 25.20 | 25.30 | +0.437% | 6,080 | -0.949% | |
| 2025-12-01 | 25.20 | 25.20 | 25.19 | 25.19 | +0.040% | 2,991 | -0.516% | |
| 2025-11-28 | 25.12 | 25.18 | 25.12 | 25.18 | -0.079% | 1,326 | -0.477% | |
| 2025-11-26 | 25.19 | 25.23 | 25.16 | 25.20 | +0.040% | 2,776 | -0.556% | |
| 2025-11-25 | 25.18 | 25.19 | 25.10 | 25.19 | +0.199% | 3,002 | -0.516% | |
| 2025-11-24 | 25.15 | 25.15 | 25.08 | 25.14 | -0.159% | 8,388 | -0.318% | |
| 2025-11-21 | 25.16 | 25.18 | 25.15 | 25.18 | +0.109% | 8,587 | -0.477% | |
| 2025-11-20 | 25.16 | 25.16 | 25.10 | 25.15 | +0.210% | 7,669 | -0.369% | |
| 2025-11-19 | 25.11 | 25.17 | 25.10 | 25.10 | 0.000% | 2,442 | -0.159% | |
| 2025-11-18 | 25.12 | 25.19 | 25.10 | 25.10 | -0.254% | 4,839 | -0.159% | |
| 2025-11-17 | 25.10 | 25.17 | 25.10 | 25.16 | +0.056% | 2,209 | -0.413% | |
| 2025-11-13 | 25.10 | 25.18 | 25.10 | 25.15 | +0.199% | 5,658 | -0.358% | |
| 2025-11-12 | 25.14 | 25.14 | 25.10 | 25.10 | 0.000% | 1,197 | -0.159% | |
| 2025-11-11 | 25.07 | 25.10 | 25.07 | 25.10 | 0.000% | 1,746 | -0.159% | |
| 2025-11-10 | 25.14 | 25.14 | 25.00 | 25.10 | -0.507% | 3,531 | -0.159% | |
| 2025-11-07 | 25.21 | 25.25 | 25.21 | 25.23 | +0.071% | 3,918 | -0.665% | |
| 2025-11-06 | 25.17 | 25.21 | 25.17 | 25.21 | +0.438% | 882 | -0.595% | |
| 2025-11-05 | 25.20 | 25.27 | 25.10 | 25.10 | -0.318% | 16,946 | -0.159% | |
| 2025-11-04 | 25.12 | 25.18 | 25.11 | 25.18 | +0.319% | 2,770 | -0.477% | |
| 2025-11-03 | 25.18 | 25.18 | 25.07 | 25.10 | +0.160% | 11,603 | -0.159% | |
| 2025-10-31 | 25.06 | 25.06 | 25.06 | 25.06 | +0.040% | 2,069 | 0.000% | |
| 2025-10-30 | 25.10 | 25.10 | 25.02 | 25.05 | +0.160% | 3,494 | +0.040% | |
| 2025-10-29 | 25.05 | 25.16 | 25.00 | 25.01 | -0.359% | 18,397 | +0.200% | |
| 2025-10-28 | 25.10 | 25.19 | 25.05 | 25.10 | +0.020% | 4,549 | -0.159% | |
| 2025-10-27 | 25.02 | 25.19 | 25.02 | 25.09 | +0.020% | 4,990 | -0.139% | |
| 2025-10-24 | 25.14 | 25.30 | 25.01 | 25.09 | +0.319% | 12,869 | -0.119% | |
| 2025-10-23 | 25.25 | 25.33 | 25.01 | 25.01 | -0.754% | 9,461 | +0.200% | |
| 2025-10-22 | 25.12 | 25.20 | 25.12 | 25.20 | +0.438% | 1,442 | -0.556% | |
| 2025-10-21 | 24.95 | 25.09 | 24.95 | 25.09 | +0.240% | 3,053 | -0.120% | |
| 2025-10-20 | 25.03 | 25.06 | 25.02 | 25.03 | -0.279% | 3,737 | +0.120% | |
| 2025-10-17 | 25.00 | 25.10 | 25.00 | 25.10 | -0.119% | 3,429 | -0.159% | |
| 2025-10-16 | 25.02 | 25.23 | 25.02 | 25.13 | +0.520% | 4,068 | -0.279% | |
| 2025-10-15 | 25.04 | 25.20 | 25.00 | 25.00 | 0.000% | 1,939 | +0.240% | |
| 2025-10-14 | 24.94 | 25.10 | 24.94 | 25.00 | -0.287% | 3,572 | +0.240% | |
| 2025-10-13 | 25.06 | 25.26 | 25.04 | 25.07 | +0.128% | 4,907 | -0.048% | |
| 2025-10-10 | 25.20 | 25.25 | 25.04 | 25.04 | -0.714% | 8,565 | +0.080% | |
| 2025-10-09 | 25.18 | 25.26 | 25.18 | 25.22 | +0.159% | 1,287 | -0.634% | |
| 2025-10-08 | 25.19 | 25.26 | 25.10 | 25.18 | -0.000% | 4,614 | -0.477% | |
| 2025-10-07 | 25.13 | 25.23 | 25.13 | 25.18 | 0.000% | 2,818 | -0.477% | |
| 2025-10-06 | 25.10 | 25.18 | 25.10 | 25.18 | -0.079% | 6,422 | -0.477% | |
| 2025-10-03 | 25.12 | 25.26 | 25.10 | 25.20 | +0.318% | 7,986 | -0.556% | |
| 2025-10-02 | 25.13 | 25.15 | 25.12 | 25.12 | -0.040% | 5,069 | -0.239% | |
| 2025-10-01 | 25.12 | 25.13 | 25.12 | 25.13 | +0.044% | 3,029 | -0.279% | |
| 2025-09-30 | 25.06 | 25.13 | 25.06 | 25.12 | +0.235% | 1,771 | -0.235% | |
| 2025-09-29 | 25.13 | 25.13 | 25.06 | 25.06 | -0.089% | 7,125 | 0.000% | |
| 2025-09-26 | 25.09 | 25.09 | 25.08 | 25.08 | +0.010% | 1,843 | -0.089% | |
| 2025-09-25 | 25.10 | 25.13 | 25.06 | 25.08 | -0.040% | 11,000 | -0.080% | |
| 2025-09-24 | 25.09 | 25.09 | 25.09 | 25.09 | -0.040% | 605 | -0.120% | |
| 2025-09-23 | 25.00 | 25.10 | 25.00 | 25.10 | +0.232% | 5,091 | -0.159% | |
| 2025-09-22 | 25.07 | 25.12 | 25.04 | 25.04 | -0.112% | 1,805 | +0.073% | |
| 2025-09-19 | 25.06 | 25.07 | 25.05 | 25.07 | +0.160% | 2,266 | -0.040% | |
| 2025-09-18 | 25.09 | 25.09 | 25.03 | 25.03 | -0.080% | 1,656 | +0.120% | |
| 2025-09-17 | 25.06 | 25.08 | 25.05 | 25.05 | -0.159% | 2,638 | +0.040% | |
| 2025-09-16 | 24.94 | 25.09 | 24.94 | 25.09 | +0.723% | 5,720 | -0.120% | |
| 2025-09-15 | 24.99 | 25.04 | 24.91 | 24.91 | -0.370% | 24,891 | +0.602% | |
| 2025-09-12 | 24.92 | 25.12 | 24.90 | 25.00 | +0.412% | 9,257 | +0.230% | |
| 2025-09-11 | 25.30 | 25.40 | 24.35 | 24.90 | -0.915% | 139,565 | +0.643% | |
| 2025-09-10 | 25.02 | 25.61 | 25.02 | 25.13 | -0.238% | 12,555 | -0.279% | |
| 2025-09-09 | 25.51 | 25.51 | 25.15 | 25.19 | -0.983% | 22,959 | -0.516% | |
| 2025-09-08 | 25.35 | 25.44 | 25.35 | 25.44 | -0.274% | 1,815 | -1.494% | |
| 2025-09-05 | 25.56 | 25.67 | 25.51 | 25.51 | -0.123% | 940 | -1.764% | |
| 2025-09-04 | 25.35 | 25.54 | 25.35 | 25.54 | +0.922% | 620 | -1.885% | |
| 2025-09-03 | 25.50 | 25.50 | 25.31 | 25.31 | -0.908% | 1,298 | -0.980% | |
| 2025-09-02 | 25.47 | 26.33 | 25.40 | 25.54 | +0.551% | 15,289 | -1.879% | |
| 2025-08-29 | 25.40 | 25.40 | 25.40 | 25.40 | -0.334% | 366 | -1.339% | |
| 2025-08-28 | 25.30 | 25.48 | 25.29 | 25.48 | +0.414% | 1,268 | -1.668% | |
| 2025-08-26 | 25.33 | 25.38 | 25.33 | 25.38 | -0.336% | 600 | -1.261% | |
| 2025-08-22 | 25.36 | 25.47 | 25.33 | 25.47 | +0.456% | 1,545 | -1.592% | |
| 2025-08-21 | 25.35 | 25.35 | 25.29 | 25.35 | +0.226% | 2,105 | -1.144% | |
| 2025-08-20 | 25.21 | 25.29 | 25.21 | 25.29 | +0.171% | 937 | -0.921% | |
| 2025-08-19 | 25.20 | 25.25 | 25.20 | 25.25 | +0.157% | 5,280 | -0.751% | |
| 2025-08-18 | 25.15 | 25.21 | 25.15 | 25.21 | +0.119% | 1,465 | -0.595% | |
| 2025-08-15 | 25.15 | 25.21 | 25.15 | 25.18 | +0.119% | 1,672 | -0.477% | |
| 2025-08-14 | 25.10 | 25.19 | 25.10 | 25.15 | +0.348% | 1,316 | -0.358% | |
| 2025-08-13 | 25.04 | 25.06 | 25.04 | 25.06 | -0.347% | 328 | -0.012% | |
| 2025-08-12 | 25.15 | 25.15 | 25.15 | 25.15 | +0.000% | 249 | -0.358% | |
| 2025-08-11 | 25.12 | 25.20 | 25.01 | 25.15 | -0.317% | 1,128 | -0.358% | |
| 2025-08-08 | 25.27 | 25.31 | 25.20 | 25.23 | -0.158% | 2,101 | -0.674% | |
| 2025-08-07 | 25.20 | 25.32 | 25.20 | 25.27 | +0.278% | 2,510 | -0.831% | |
| 2025-08-06 | 25.18 | 25.20 | 25.15 | 25.20 | +0.238% | 4,683 | -0.555% | |
| 2025-08-05 | 25.16 | 25.16 | 25.13 | 25.14 | +0.040% | 1,984 | -0.318% | |
| 2025-08-04 | 25.19 | 25.19 | 25.12 | 25.13 | -0.329% | 3,364 | -0.279% | |
| 2025-08-01 | 25.13 | 25.23 | 25.13 | 25.21 | +0.391% | 1,753 | -0.607% | |
| 2025-07-31 | 25.32 | 25.32 | 25.11 | 25.11 | -0.378% | 961 | -0.218% | |
| 2025-07-30 | 25.24 | 25.24 | 25.10 | 25.21 | +0.020% | 1,062 | -0.595% | |
| 2025-07-29 | 25.05 | 25.21 | 25.05 | 25.20 | +0.027% | 2,179 | -0.575% | |
| 2025-07-28 | 24.98 | 25.29 | 24.98 | 25.20 | +0.999% | 3,386 | -0.548% | |
| 2025-07-25 | 25.05 | 25.05 | 24.65 | 24.95 | -0.404% | 18,245 | +0.445% | |
| 2025-07-24 | 25.02 | 25.05 | 24.99 | 25.05 | 0.000% | 5,015 | +0.040% | |
| 2025-07-23 | 25.31 | 25.31 | 25.02 | 25.05 | -0.440% | 6,107 | +0.040% | |
| 2025-07-22 | 25.16 | 25.16 | 25.16 | 25.16 | -0.334% | 357 | -0.400% | |
| 2025-07-21 | 25.25 | 25.25 | 25.25 | 25.25 | +0.020% | 350 | -0.733% | |
| 2025-07-18 | 25.18 | 25.30 | 25.18 | 25.24 | +0.079% | 2,141 | -0.713% | |
| 2025-07-17 | 25.13 | 25.25 | 25.13 | 25.22 | +0.278% | 2,730 | -0.634% | |
| 2025-07-16 | 25.11 | 25.25 | 25.01 | 25.15 | +0.199% | 10,795 | -0.358% | |
| 2025-07-15 | 24.99 | 25.48 | 24.99 | 25.10 | +0.280% | 5,372 | -0.159% | |
| 2025-07-14 | 25.05 | 25.05 | 24.95 | 25.03 | -0.517% | 3,121 | +0.120% | |
| 2025-07-11 | 25.04 | 25.20 | 25.04 | 25.16 | +0.199% | 4,205 | -0.397% | |
| 2025-07-10 | 25.48 | 25.48 | 25.06 | 25.11 | +0.114% | 7,393 | -0.199% | |
| 2025-07-09 | 25.08 | 25.08 | 25.08 | 25.08 | +0.006% | 5,876 | -0.085% | |
| 2025-07-08 | 25.05 | 25.14 | 25.05 | 25.08 | -0.119% | 5,595 | -0.080% | |
| 2025-07-07 | 25.10 | 25.13 | 25.06 | 25.11 | +0.120% | 2,461 | -0.199% | |
| 2025-07-03 | 25.02 | 25.08 | 25.02 | 25.08 | +0.080% | 3,129 | -0.080% | |
| 2025-07-02 | 25.05 | 25.13 | 25.03 | 25.06 | +0.039% | 2,625 | +0.000% | |
| 2025-07-01 | 25.09 | 25.09 | 25.03 | 25.05 | 0.000% | 1,638 | +0.040% | |
| 2025-06-30 | 24.98 | 25.05 | 24.95 | 25.05 | +0.562% | 8,269 | +0.040% | |
| 2025-06-27 | 24.96 | 24.96 | 24.91 | 24.91 | -0.200% | 923 | +0.602% | |
| 2025-06-26 | 24.91 | 24.96 | 24.89 | 24.96 | +0.201% | 3,468 | +0.401% | |
| 2025-06-25 | 24.86 | 25.00 | 24.86 | 24.91 | -0.081% | 1,732 | +0.603% | |
| 2025-06-24 | 24.78 | 24.93 | 24.78 | 24.93 | -0.293% | 845 | +0.521% | |
| 2025-06-23 | 24.92 | 25.00 | 24.92 | 25.00 | +0.133% | 2,018 | +0.227% | |
| 2025-06-20 | 24.98 | 25.04 | 24.97 | 24.97 | +0.081% | 2,361 | +0.360% | |
| 2025-06-18 | 24.80 | 24.95 | 24.65 | 24.95 | +0.163% | 4,201 | +0.441% | |
| 2025-06-17 | 24.96 | 24.98 | 24.87 | 24.91 | -0.363% | 1,586 | +0.605% | |
| 2025-06-16 | 25.00 | 25.01 | 24.96 | 25.00 | +0.133% | 5,209 | +0.240% | |
| 2025-06-13 | 24.92 | 24.97 | 24.92 | 24.97 | +0.087% | 1,848 | +0.374% | |
| 2025-06-12 | 24.93 | 24.95 | 24.93 | 24.95 | -0.100% | 417 | +0.461% | |
| 2025-06-11 | 24.92 | 24.97 | 24.92 | 24.97 | +0.219% | 6,845 | +0.360% | |
| 2025-06-10 | 24.91 | 24.93 | 24.88 | 24.92 | -0.404% | 3,142 | +0.580% | |
| 2025-06-09 | 25.00 | 25.13 | 24.99 | 25.02 | +0.156% | 8,573 | +0.174% | |
| 2025-06-06 | 25.11 | 25.13 | 24.98 | 24.98 | -0.130% | 2,001 | +0.330% | |
| 2025-06-05 | 24.97 | 25.01 | 24.96 | 25.01 | +0.200% | 1,201 | +0.200% | |
| 2025-06-04 | 24.94 | 24.97 | 24.89 | 24.96 | +0.524% | 3,347 | +0.401% | |
| 2025-06-03 | 24.94 | 24.94 | 24.80 | 24.83 | -0.201% | 8,240 | +0.926% | |
| 2025-06-02 | 24.88 | 24.94 | 24.82 | 24.88 | +0.121% | 2,613 | +0.723% | |
| 2025-05-30 | 24.68 | 24.85 | 24.68 | 24.85 | +0.651% | 2,364 | +0.845% | |
| 2025-05-29 | 24.70 | 24.72 | 24.65 | 24.69 | -0.003% | 3,694 | +1.502% | |
| 2025-05-28 | 24.70 | 24.75 | 24.65 | 24.69 | -0.202% | 5,188 | +1.499% | |
| 2025-05-27 | 24.68 | 24.74 | 24.64 | 24.74 | +0.081% | 2,089 | +1.293% | |
| 2025-05-23 | 24.70 | 24.73 | 24.69 | 24.72 | +0.122% | 1,801 | +1.375% | |
| 2025-05-22 | 24.70 | 24.70 | 24.65 | 24.69 | -0.121% | 2,650 | +1.499% | |
| 2025-05-21 | 24.74 | 24.77 | 24.72 | 24.72 | +0.040% | 3,078 | +1.375% | |
| 2025-05-20 | 24.71 | 24.76 | 24.69 | 24.71 | +0.081% | 3,115 | +1.416% | |
| 2025-05-19 | 24.55 | 24.69 | 24.55 | 24.69 | +0.570% | 7,651 | +1.499% | |
| 2025-05-16 | 24.58 | 24.66 | 24.55 | 24.55 | +0.041% | 10,830 | +2.077% | |
| 2025-05-15 | 24.56 | 24.57 | 24.47 | 24.54 | +0.041% | 3,300 | +2.119% | |
| 2025-05-14 | 24.60 | 24.61 | 24.51 | 24.53 | +0.163% | 4,608 | +2.161% | |
| 2025-05-13 | 24.40 | 24.50 | 24.40 | 24.49 | +0.451% | 6,490 | +2.327% | |
| 2025-05-12 | 24.47 | 24.49 | 24.37 | 24.38 | -0.602% | 4,994 | +2.789% | |
| 2025-05-09 | 24.64 | 24.66 | 24.50 | 24.53 | -0.213% | 4,546 | +2.171% | |
| 2025-05-08 | 24.65 | 24.73 | 24.58 | 24.58 | +0.041% | 3,168 | +1.953% | |
| 2025-05-07 | 24.57 | 24.62 | 24.52 | 24.57 | -0.397% | 14,745 | +1.994% | |
| 2025-05-06 | 24.68 | 24.70 | 24.57 | 24.67 | -0.049% | 5,378 | +1.590% | |
| 2025-05-05 | 24.65 | 24.70 | 24.58 | 24.68 | +0.122% | 3,067 | +1.540% | |
| 2025-05-02 | 24.58 | 24.74 | 24.52 | 24.65 | +0.612% | 17,823 | +1.663% | |
| 2025-05-01 | 24.59 | 24.60 | 24.49 | 24.50 | 0.000% | 6,860 | +2.286% | |
| 2025-04-30 | 24.50 | 24.58 | 24.48 | 24.50 | -0.163% | 17,045 | +2.286% | |
| 2025-04-29 | 24.51 | 24.62 | 24.46 | 24.54 | -0.203% | 9,995 | +2.119% | |
| 2025-04-28 | 24.80 | 24.80 | 24.47 | 24.59 | -0.041% | 41,866 | +1.911% | |
| 2025-04-25 | 24.60 | 24.69 | 24.56 | 24.60 | 0.000% | 4,763 | +1.870% | |
| 2025-04-24 | 24.69 | 24.69 | 24.49 | 24.60 | +0.207% | 21,279 | +1.870% | |
| 2025-04-23 | 24.58 | 24.75 | 24.48 | 24.55 | +0.446% | 5,397 | +2.081% | |
| 2025-04-22 | 24.55 | 24.55 | 24.43 | 24.44 | -0.129% | 6,360 | +2.537% | |
| 2025-04-21 | 24.67 | 24.78 | 24.46 | 24.47 | -0.762% | 3,091 | +2.404% | |
| 2025-04-17 | 24.76 | 24.76 | 24.66 | 24.66 | +0.486% | 1,760 | +1.624% | |
| 2025-04-16 | 24.73 | 24.79 | 24.54 | 24.54 | -0.445% | 4,344 | +2.118% | |
| 2025-04-15 | 24.69 | 24.91 | 24.49 | 24.65 | -0.805% | 19,127 | +1.663% | |
| 2025-04-14 | 24.80 | 24.85 | 24.80 | 24.85 | +0.426% | 1,540 | +0.845% | |
| 2025-04-11 | 24.79 | 24.82 | 24.69 | 24.74 | -0.344% | 3,541 | +1.274% | |
| 2025-04-10 | 24.91 | 24.91 | 24.83 | 24.83 | -0.441% | 1,566 | +0.926% | Div $0.169 |
| 2025-04-09 | 24.89 | 25.15 | 24.70 | 24.94 | 0.000% | 7,886 | +0.481% |