Eagle Point Credit Company Inc 6.75 Series D Preferred Stock (ECC-P-D) Exchange: NYSE
Data as of Aug. 22, 2025
$19.36 ($0.11) 0.57%
Eagle Point Credit Company Inc 6.75 Series D Preferred Stock - Daily Information
Click for more stock information on Eagle Point Credit Company Inc 6.75 Series D Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.34 |
| Previous Close | $19.36 |
| High | $19.44 |
| Low | $19.28 |
| Adjusted Open | $19.34 |
| Previous Adjusted Close | $19.36 |
| Adjusted High | $19.44 |
| Adjusted Low | $19.28 |
About Eagle Point Credit Company Inc 6.75 Series D Preferred Stock (ECC-P-D)
Eagle Point Credit Company Inc
Invest in Eagle Point Credit Company Inc 6.75 Series D Preferred Stock (ECC-P-D)
Historical Stock Data for Eagle Point Credit Company Inc 6.75 Series D Preferred Stock (ECC-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $19.34 | $19.44 | $19.28 | $19.36 | $19.36 | 19,789 |
| 2025-08-21 | $19.33 | $19.35 | $19.22 | $19.25 | $19.25 | 10,826 |
| 2025-08-20 | $19.45 | $19.45 | $19.23 | $19.34 | $19.34 | 29,969 |
| 2025-08-19 | $19.44 | $19.45 | $19.28 | $19.43 | $19.43 | 8,345 |
| 2025-08-18 | $19.21 | $19.43 | $19.21 | $19.37 | $19.37 | 26,452 |
| 2025-08-15 | $19.20 | $19.23 | $19.18 | $19.20 | $19.20 | 10,394 |
| 2025-08-14 | $19.20 | $19.27 | $19.20 | $19.24 | $19.24 | 5,077 |
| 2025-08-13 | $19.27 | $19.35 | $19.21 | $19.29 | $19.29 | 24,032 |
| 2025-08-12 | $19.25 | $19.34 | $19.18 | $19.29 | $19.29 | 31,826 |
| 2025-08-11 | $19.19 | $19.30 | $19.19 | $19.30 | $19.30 | 21,153 |
| 2025-08-08 | $19.42 | $19.43 | $19.19 | $19.34 | $19.20 | 25,991 |
| 2025-08-07 | $19.61 | $19.63 | $19.30 | $19.43 | $19.29 | 26,804 |
| 2025-08-06 | $19.63 | $19.66 | $19.61 | $19.63 | $19.49 | 8,792 |
| 2025-08-05 | $19.67 | $19.68 | $19.65 | $19.67 | $19.53 | 13,379 |
| 2025-08-04 | $19.66 | $19.68 | $19.62 | $19.67 | $19.53 | 31,906 |
| 2025-08-01 | $19.66 | $19.69 | $19.58 | $19.67 | $19.53 | 9,532 |
| 2025-07-31 | $19.74 | $19.75 | $19.66 | $19.66 | $19.52 | 10,754 |
| 2025-07-30 | $19.67 | $19.69 | $19.63 | $19.68 | $19.54 | 16,972 |
| 2025-07-29 | $19.65 | $19.74 | $19.65 | $19.67 | $19.53 | 6,642 |
| 2025-07-28 | $19.68 | $19.68 | $19.51 | $19.67 | $19.53 | 12,806 |
| 2025-07-25 | $19.67 | $19.69 | $19.56 | $19.65 | $19.50 | 13,909 |
| 2025-07-24 | $19.58 | $19.67 | $19.49 | $19.67 | $19.53 | 21,013 |
| 2025-07-23 | $19.63 | $19.65 | $19.60 | $19.63 | $19.49 | 8,399 |
| 2025-07-22 | $19.61 | $19.75 | $19.61 | $19.63 | $19.63 | 6,436 |
| 2025-07-21 | $19.65 | $19.78 | $19.65 | $19.70 | $19.70 | 3,812 |
| 2025-07-18 | $19.65 | $19.65 | $19.58 | $19.63 | $19.63 | 6,801 |
| 2025-07-17 | $19.62 | $19.64 | $19.60 | $19.63 | $19.63 | 11,742 |
| 2025-07-16 | $19.73 | $19.74 | $19.63 | $19.69 | $19.69 | 15,509 |
| 2025-07-15 | $19.84 | $19.84 | $19.60 | $19.72 | $19.72 | 20,584 |
| 2025-07-14 | $19.81 | $19.85 | $19.80 | $19.81 | $19.81 | 15,114 |
| 2025-07-11 | $19.86 | $19.91 | $19.82 | $19.88 | $19.88 | 5,585 |
| 2025-07-10 | $19.98 | $19.99 | $19.95 | $19.98 | $19.84 | 11,756 |
| 2025-07-09 | $19.90 | $19.98 | $19.90 | $19.97 | $19.83 | 12,511 |
| 2025-07-08 | $19.84 | $19.98 | $19.75 | $19.81 | $19.67 | 30,040 |
| 2025-07-07 | $19.97 | $20.00 | $19.77 | $19.85 | $19.71 | 41,333 |
| 2025-07-03 | $19.99 | $20.01 | $19.90 | $20.00 | $19.86 | 19,355 |
| 2025-07-02 | $19.95 | $20.09 | $19.95 | $20.00 | $19.86 | 17,519 |
| 2025-07-01 | $19.72 | $20.03 | $19.70 | $19.99 | $19.85 | 59,192 |
| 2025-06-30 | $19.50 | $19.78 | $19.49 | $19.71 | $19.57 | 26,611 |
| 2025-06-27 | $19.46 | $19.50 | $19.42 | $19.49 | $19.35 | 16,916 |
| 2025-06-26 | $19.09 | $19.47 | $19.08 | $19.47 | $19.33 | 40,584 |
| 2025-06-25 | $19.08 | $19.09 | $19.02 | $19.06 | $18.92 | 15,849 |
| 2025-06-24 | $19.11 | $19.14 | $19.01 | $19.09 | $18.96 | 15,397 |
| 2025-06-23 | $19.10 | $19.10 | $19.02 | $19.09 | $18.96 | 3,549 |
| 2025-06-20 | $19.05 | $19.08 | $19.02 | $19.02 | $18.89 | 7,548 |
| 2025-06-18 | $18.99 | $19.10 | $18.95 | $19.10 | $18.97 | 13,812 |
| 2025-06-17 | $19.05 | $19.05 | $18.92 | $18.99 | $18.86 | 8,371 |
| 2025-06-16 | $19.00 | $19.15 | $18.91 | $19.05 | $18.92 | 20,175 |
| 2025-06-13 | $19.01 | $19.10 | $19.00 | $19.02 | $18.89 | 4,811 |
| 2025-06-12 | $19.06 | $19.08 | $19.00 | $19.04 | $18.90 | 12,718 |
| 2025-06-11 | $19.08 | $19.17 | $19.02 | $19.08 | $18.95 | 7,252 |
| 2025-06-10 | $19.23 | $19.30 | $19.02 | $19.02 | $18.89 | 11,322 |
| 2025-06-09 | $19.22 | $19.32 | $19.18 | $19.30 | $19.03 | 19,294 |
| 2025-06-06 | $19.12 | $19.16 | $19.11 | $19.16 | $18.89 | 5,489 |
| 2025-06-05 | $19.15 | $19.15 | $19.03 | $19.08 | $18.81 | 9,583 |
| 2025-06-04 | $19.09 | $19.15 | $19.04 | $19.14 | $18.87 | 3,932 |
| 2025-06-03 | $19.02 | $19.15 | $18.98 | $19.00 | $18.73 | 13,705 |
| 2025-06-02 | $19.07 | $19.15 | $19.05 | $19.06 | $18.79 | 21,809 |
| 2025-05-30 | $18.95 | $19.08 | $18.90 | $19.05 | $18.78 | 17,568 |
| 2025-05-29 | $18.84 | $18.98 | $18.82 | $18.84 | $18.57 | 15,937 |
| 2025-05-28 | $18.80 | $18.88 | $18.66 | $18.73 | $18.46 | 21,428 |
| 2025-05-27 | $18.85 | $18.94 | $18.75 | $18.79 | $18.52 | 17,190 |
| 2025-05-23 | $18.71 | $18.84 | $18.70 | $18.82 | $18.55 | 20,093 |
| 2025-05-22 | $18.70 | $18.75 | $18.53 | $18.65 | $18.38 | 19,121 |
| 2025-05-21 | $18.65 | $18.84 | $18.53 | $18.53 | $18.26 | 20,983 |
| 2025-05-20 | $18.75 | $18.79 | $18.69 | $18.73 | $18.46 | 10,187 |
| 2025-05-19 | $18.73 | $18.77 | $18.63 | $18.76 | $18.49 | 20,957 |
| 2025-05-16 | $18.75 | $18.83 | $18.75 | $18.78 | $18.51 | 13,109 |
| 2025-05-15 | $18.84 | $18.85 | $18.56 | $18.74 | $18.47 | 16,949 |
| 2025-05-14 | $18.99 | $18.99 | $18.81 | $18.84 | $18.57 | 16,509 |
| 2025-05-13 | $18.90 | $18.99 | $18.77 | $18.98 | $18.71 | 23,353 |
| 2025-05-12 | $18.81 | $19.00 | $18.76 | $18.90 | $18.63 | 26,422 |
| 2025-05-09 | $18.89 | $18.91 | $18.88 | $18.90 | $18.49 | 7,558 |
| 2025-05-08 | $18.90 | $18.90 | $18.80 | $18.90 | $18.49 | 7,915 |
| 2025-05-07 | $18.89 | $18.91 | $18.80 | $18.81 | $18.40 | 6,293 |
| 2025-05-06 | $18.90 | $19.02 | $18.64 | $18.81 | $18.40 | 42,584 |
| 2025-05-05 | $18.95 | $19.06 | $18.90 | $18.93 | $18.52 | 16,938 |
| 2025-05-02 | $19.05 | $19.05 | $18.88 | $18.95 | $18.54 | 34,815 |
| 2025-05-01 | $19.00 | $19.05 | $18.96 | $19.00 | $18.59 | 19,027 |
| 2025-04-30 | $19.00 | $19.05 | $18.95 | $18.96 | $18.55 | 15,069 |
| 2025-04-29 | $18.95 | $19.05 | $18.90 | $19.01 | $18.60 | 12,286 |
| 2025-04-28 | $19.01 | $19.09 | $18.85 | $18.98 | $18.57 | 16,146 |
| 2025-04-25 | $19.06 | $19.06 | $18.88 | $19.00 | $19.00 | 31,487 |
| 2025-04-24 | $18.84 | $19.10 | $18.84 | $19.02 | $19.02 | 29,797 |
| 2025-04-23 | $19.00 | $19.16 | $18.80 | $18.88 | $18.88 | 15,932 |
| 2025-04-22 | $18.69 | $18.94 | $18.65 | $18.87 | $18.87 | 34,962 |
| 2025-04-21 | $18.42 | $18.70 | $18.41 | $18.57 | $18.57 | 32,779 |
| 2025-04-17 | $18.45 | $18.69 | $18.31 | $18.41 | $18.41 | 13,815 |
| 2025-04-16 | $18.13 | $18.41 | $18.13 | $18.37 | $18.37 | 24,079 |
| 2025-04-15 | $18.25 | $18.41 | $18.20 | $18.28 | $18.28 | 26,881 |
| 2025-04-14 | $18.34 | $18.72 | $18.20 | $18.25 | $18.25 | 31,487 |
| 2025-04-11 | $18.42 | $18.50 | $18.09 | $18.20 | $18.20 | 34,875 |
| 2025-04-10 | $18.75 | $19.05 | $18.28 | $18.43 | $18.43 | 16,679 |
| 2025-04-09 | $18.51 | $19.19 | $18.36 | $18.90 | $18.76 | 37,872 |
| 2025-04-08 | $18.94 | $19.20 | $18.47 | $18.54 | $18.40 | 34,197 |
| 2025-04-07 | $18.95 | $19.18 | $18.10 | $18.83 | $18.68 | 38,286 |
| 2025-04-04 | $19.75 | $19.75 | $19.01 | $19.19 | $19.04 | 50,745 |
| 2025-04-03 | $19.94 | $20.00 | $19.73 | $19.75 | $19.60 | 15,855 |
| 2025-04-02 | $19.88 | $19.93 | $19.88 | $19.92 | $19.76 | 7,038 |
| 2025-04-01 | $19.97 | $19.97 | $19.85 | $19.87 | $19.72 | 17,938 |
| 2025-03-31 | $19.97 | $19.97 | $19.90 | $19.96 | $19.81 | 21,328 |
| 2025-03-28 | $20.00 | $20.04 | $19.90 | $19.98 | $19.83 | 15,756 |
| 2025-03-27 | $19.98 | $20.05 | $19.96 | $19.97 | $19.82 | 13,250 |
| 2025-03-26 | $20.00 | $20.04 | $19.95 | $20.00 | $19.84 | 9,571 |
| 2025-03-25 | $20.09 | $20.09 | $19.92 | $20.04 | $19.88 | 17,674 |
| 2025-03-24 | $20.08 | $20.10 | $19.90 | $20.02 | $19.87 | 30,563 |
| 2025-03-21 | $20.05 | $20.13 | $19.93 | $20.13 | $19.98 | 34,324 |
| 2025-03-20 | $19.96 | $20.01 | $19.90 | $19.93 | $19.78 | 22,798 |
| 2025-03-19 | $20.02 | $20.07 | $19.74 | $19.89 | $19.74 | 59,660 |
| 2025-03-18 | $20.00 | $20.12 | $19.91 | $20.07 | $20.07 | 19,715 |
| 2025-03-17 | $19.91 | $20.12 | $19.91 | $20.00 | $20.00 | 24,547 |
| 2025-03-14 | $19.89 | $19.89 | $19.81 | $19.86 | $19.86 | 7,411 |
| 2025-03-13 | $19.84 | $19.94 | $19.71 | $19.80 | $19.80 | 17,096 |
| 2025-03-12 | $19.86 | $19.86 | $19.73 | $19.84 | $19.84 | 18,572 |
| 2025-03-11 | $20.00 | $20.00 | $19.70 | $19.86 | $19.86 | 31,965 |
| 2025-03-10 | $20.13 | $20.14 | $20.00 | $20.05 | $19.91 | 18,144 |
| 2025-03-07 | $20.07 | $20.13 | $20.06 | $20.13 | $19.99 | 22,688 |
| 2025-03-06 | $20.08 | $20.13 | $20.03 | $20.05 | $19.91 | 4,109 |
| 2025-03-05 | $20.13 | $20.13 | $20.04 | $20.10 | $19.96 | 9,873 |
| 2025-03-04 | $20.15 | $20.15 | $20.10 | $20.11 | $19.96 | 5,669 |
| 2025-03-03 | $20.13 | $20.20 | $20.10 | $20.13 | $19.99 | 18,690 |
| 2025-02-28 | $20.15 | $20.17 | $20.07 | $20.15 | $20.01 | 29,326 |
| 2025-02-27 | $20.21 | $20.21 | $20.10 | $20.15 | $20.01 | 6,657 |
| 2025-02-26 | $20.22 | $20.24 | $20.16 | $20.21 | $20.07 | 14,732 |
| 2025-02-25 | $20.10 | $20.23 | $20.10 | $20.21 | $20.06 | 12,285 |
| 2025-02-24 | $20.07 | $20.25 | $20.01 | $20.14 | $20.00 | 28,207 |
| 2025-02-21 | $20.02 | $20.08 | $19.90 | $20.05 | $19.91 | 17,761 |
| 2025-02-20 | $19.96 | $20.00 | $19.92 | $19.99 | $19.99 | 9,981 |
| 2025-02-19 | $19.99 | $20.00 | $19.91 | $19.97 | $19.97 | 16,927 |
| 2025-02-18 | $20.01 | $20.01 | $19.90 | $19.98 | $19.98 | 14,049 |
| 2025-02-14 | $20.00 | $20.04 | $19.97 | $20.00 | $20.00 | 14,062 |
| 2025-02-13 | $19.98 | $20.00 | $19.92 | $20.00 | $20.00 | 13,494 |
| 2025-02-12 | $19.95 | $19.95 | $19.86 | $19.92 | $19.92 | 10,367 |
| 2025-02-11 | $19.95 | $19.99 | $19.95 | $19.95 | $19.95 | 11,678 |
| 2025-02-10 | $19.99 | $19.99 | $19.84 | $19.96 | $19.96 | 14,322 |
| 2025-02-07 | $20.13 | $20.17 | $20.00 | $20.07 | $19.93 | 13,649 |
| 2025-02-06 | $20.20 | $20.20 | $20.04 | $20.14 | $20.00 | 12,269 |
| 2025-02-05 | $20.04 | $20.15 | $19.98 | $20.15 | $20.01 | 17,293 |
| 2025-02-04 | $19.80 | $20.09 | $19.76 | $20.00 | $19.86 | 58,022 |
| 2025-02-03 | $19.84 | $19.88 | $19.70 | $19.79 | $19.65 | 18,696 |
| 2025-01-31 | $19.83 | $19.89 | $19.75 | $19.75 | $19.61 | 16,972 |
| 2025-01-30 | $19.81 | $19.84 | $19.77 | $19.78 | $19.64 | 9,038 |
| 2025-01-29 | $19.85 | $19.90 | $19.72 | $19.80 | $19.66 | 12,947 |
| 2025-01-28 | $19.87 | $19.90 | $19.76 | $19.84 | $19.70 | 25,192 |
| 2025-01-27 | $19.91 | $19.98 | $19.86 | $19.87 | $19.73 | 24,513 |
| 2025-01-24 | $19.93 | $19.95 | $19.91 | $19.91 | $19.91 | 27,146 |
| 2025-01-23 | $19.89 | $19.95 | $19.87 | $19.91 | $19.91 | 14,213 |
| 2025-01-22 | $19.91 | $19.96 | $19.80 | $19.87 | $19.87 | 24,010 |
| 2025-01-21 | $19.91 | $19.97 | $19.82 | $19.91 | $19.91 | 12,923 |
| 2025-01-17 | $19.91 | $19.91 | $19.75 | $19.78 | $19.78 | 10,903 |
| 2025-01-16 | $19.73 | $19.96 | $19.73 | $19.85 | $19.85 | 18,482 |
| 2025-01-15 | $19.75 | $19.96 | $19.73 | $19.80 | $19.80 | 22,081 |
| 2025-01-14 | $19.60 | $19.66 | $19.54 | $19.64 | $19.64 | 11,940 |
| 2025-01-13 | $19.55 | $19.59 | $19.47 | $19.59 | $19.59 | 25,114 |
| 2025-01-10 | $19.73 | $19.73 | $19.58 | $19.66 | $19.52 | 14,668 |
| 2025-01-08 | $19.67 | $19.75 | $19.64 | $19.70 | $19.56 | 15,256 |
| 2025-01-07 | $19.76 | $19.81 | $19.55 | $19.70 | $19.56 | 31,456 |
| 2025-01-06 | $19.83 | $19.84 | $19.66 | $19.79 | $19.65 | 66,689 |
| 2025-01-03 | $19.80 | $19.92 | $19.73 | $19.80 | $19.66 | 28,281 |
| 2025-01-02 | $19.60 | $19.77 | $19.60 | $19.76 | $19.62 | 74,206 |
| 2024-12-31 | $19.60 | $19.65 | $19.40 | $19.53 | $19.39 | 50,849 |
| 2024-12-30 | $19.65 | $19.65 | $19.51 | $19.59 | $19.45 | 40,289 |
| 2024-12-27 | $19.63 | $19.72 | $19.54 | $19.62 | $19.48 | 30,247 |
| 2024-12-26 | $19.54 | $19.72 | $19.52 | $19.63 | $19.49 | 43,011 |
| 2024-12-24 | $19.65 | $19.67 | $19.53 | $19.60 | $19.60 | 35,754 |
| 2024-12-23 | $19.74 | $19.76 | $19.61 | $19.62 | $19.62 | 45,790 |
| 2024-12-20 | $19.84 | $19.99 | $19.68 | $19.74 | $19.74 | 56,854 |
| 2024-12-19 | $19.93 | $20.05 | $19.69 | $19.84 | $19.84 | 56,994 |
| 2024-12-18 | $20.17 | $20.22 | $19.91 | $19.99 | $19.99 | 33,111 |
| 2024-12-17 | $20.16 | $20.29 | $20.05 | $20.10 | $20.10 | 23,500 |
| 2024-12-16 | $20.24 | $20.24 | $20.07 | $20.18 | $20.18 | 25,160 |
| 2024-12-13 | $20.40 | $20.40 | $20.19 | $20.25 | $20.25 | 8,872 |
| 2024-12-12 | $20.30 | $20.35 | $20.22 | $20.35 | $20.35 | 13,644 |
| 2024-12-11 | $20.28 | $20.35 | $20.25 | $20.30 | $20.30 | 30,862 |
| 2024-12-10 | $20.33 | $20.36 | $20.28 | $20.33 | $20.19 | 27,703 |
| 2024-12-09 | $20.29 | $20.42 | $20.29 | $20.34 | $20.20 | 15,442 |
| 2024-12-06 | $20.24 | $20.37 | $20.24 | $20.29 | $20.15 | 29,923 |
| 2024-12-05 | $20.11 | $20.25 | $20.08 | $20.20 | $20.06 | 42,032 |
| 2024-12-04 | $19.85 | $20.09 | $19.85 | $20.08 | $19.94 | 94,990 |
| 2024-12-03 | $19.83 | $19.89 | $19.76 | $19.85 | $19.71 | 47,301 |
| 2024-12-02 | $19.86 | $19.87 | $19.76 | $19.83 | $19.69 | 77,559 |
| 2024-11-29 | $19.79 | $19.85 | $19.74 | $19.80 | $19.66 | 30,285 |
| 2024-11-27 | $19.88 | $19.88 | $19.75 | $19.77 | $19.63 | 66,346 |
| 2024-11-26 | $19.92 | $19.94 | $19.84 | $19.87 | $19.73 | 16,897 |
| 2024-11-25 | $19.89 | $19.95 | $19.86 | $19.92 | $19.78 | 85,560 |
| 2024-11-22 | $19.83 | $19.91 | $19.83 | $19.87 | $19.73 | 27,236 |
| 2024-11-21 | $19.91 | $19.91 | $19.83 | $19.85 | $19.71 | 29,517 |
| 2024-11-20 | $19.95 | $19.95 | $19.85 | $19.90 | $19.76 | 37,031 |
| 2024-11-19 | $19.88 | $19.96 | $19.83 | $19.95 | $19.81 | 71,715 |
| 2024-11-18 | $19.83 | $19.89 | $19.80 | $19.87 | $19.73 | 100,373 |
| 2024-11-15 | $19.88 | $19.90 | $19.77 | $19.80 | $19.66 | 31,016 |
| 2024-11-14 | $20.05 | $20.05 | $19.89 | $19.91 | $19.77 | 30,358 |
| 2024-11-13 | $20.04 | $20.07 | $19.85 | $20.02 | $19.88 | 32,497 |
| 2024-11-12 | $20.07 | $20.15 | $19.91 | $20.01 | $19.87 | 27,981 |
| 2024-11-11 | $20.24 | $20.27 | $20.10 | $20.16 | $19.88 | 27,283 |
| 2024-11-08 | $20.19 | $20.32 | $20.16 | $20.24 | $19.96 | 60,920 |
| 2024-11-07 | $19.93 | $20.20 | $19.93 | $20.20 | $19.92 | 45,010 |
| 2024-11-06 | $19.98 | $20.02 | $19.85 | $19.96 | $19.68 | 37,826 |
| 2024-11-05 | $19.99 | $20.09 | $19.96 | $20.08 | $19.80 | 30,880 |
| 2024-11-04 | $19.93 | $19.99 | $19.84 | $19.98 | $19.70 | 52,278 |
| 2024-11-01 | $19.95 | $19.95 | $19.85 | $19.89 | $19.62 | 29,461 |
| 2024-10-31 | $19.97 | $19.98 | $19.85 | $19.93 | $19.65 | 63,023 |
| 2024-10-30 | $19.92 | $19.99 | $19.91 | $19.92 | $19.64 | 75,734 |
| 2024-10-29 | $19.93 | $19.97 | $19.90 | $19.91 | $19.64 | 25,351 |
| 2024-10-28 | $19.94 | $20.05 | $19.90 | $19.94 | $19.66 | 35,266 |
| 2024-10-25 | $19.96 | $19.97 | $19.85 | $19.90 | $19.63 | 26,639 |
| 2024-10-24 | $19.92 | $19.98 | $19.90 | $19.93 | $19.65 | 31,795 |
| 2024-10-23 | $19.94 | $20.08 | $19.75 | $19.90 | $19.63 | 36,839 |
| 2024-10-22 | $19.94 | $20.05 | $19.91 | $20.05 | $19.77 | 69,468 |
| 2024-10-21 | $20.00 | $20.01 | $19.85 | $19.94 | $19.66 | 92,616 |
| 2024-10-18 | $19.75 | $20.00 | $19.69 | $19.99 | $19.99 | 227,421 |
| 2024-10-17 | $19.69 | $19.75 | $19.66 | $19.73 | $19.73 | 28,339 |
| 2024-10-16 | $19.53 | $19.74 | $19.50 | $19.70 | $19.70 | 81,263 |
| 2024-10-15 | $19.48 | $19.53 | $19.40 | $19.50 | $19.50 | 126,081 |
| 2024-10-14 | $19.40 | $19.48 | $19.39 | $19.45 | $19.45 | 24,371 |
| 2024-10-11 | $19.38 | $19.45 | $19.38 | $19.42 | $19.42 | 19,687 |
| 2024-10-10 | $19.54 | $19.54 | $19.35 | $19.46 | $19.32 | 27,882 |
| 2024-10-09 | $19.50 | $19.55 | $19.45 | $19.51 | $19.37 | 23,905 |
| 2024-10-08 | $19.38 | $19.55 | $19.38 | $19.54 | $19.40 | 41,374 |
| 2024-10-07 | $19.45 | $19.48 | $19.38 | $19.38 | $19.24 | 37,612 |
| 2024-10-04 | $19.48 | $19.50 | $19.43 | $19.45 | $19.31 | 40,396 |
| 2024-10-03 | $19.52 | $19.57 | $19.44 | $19.50 | $19.36 | 31,832 |
| 2024-10-02 | $19.50 | $19.52 | $19.43 | $19.49 | $19.35 | 52,273 |
| 2024-10-01 | $19.57 | $19.58 | $19.47 | $19.50 | $19.36 | 42,565 |
| 2024-09-30 | $19.59 | $19.62 | $19.53 | $19.55 | $19.41 | 31,011 |
| 2024-09-27 | $19.60 | $19.65 | $19.57 | $19.59 | $19.45 | 10,437 |
| 2024-09-26 | $19.58 | $19.60 | $19.56 | $19.60 | $19.46 | 12,977 |
| 2024-09-25 | $19.58 | $19.59 | $19.53 | $19.56 | $19.42 | 53,131 |
| 2024-09-24 | $19.58 | $19.63 | $19.56 | $19.59 | $19.45 | 38,231 |
| 2024-09-23 | $19.66 | $19.74 | $19.56 | $19.58 | $19.44 | 59,933 |
| 2024-09-20 | $19.70 | $19.70 | $19.60 | $19.62 | $19.48 | 44,357 |
| 2024-09-19 | $19.59 | $19.72 | $19.56 | $19.71 | $19.57 | 67,527 |
| 2024-09-18 | $19.62 | $19.64 | $19.48 | $19.56 | $19.42 | 86,818 |
| 2024-09-17 | $19.72 | $19.83 | $19.47 | $19.57 | $19.57 | 236,126 |
| 2024-09-16 | $19.64 | $19.74 | $19.64 | $19.73 | $19.73 | 26,345 |
| 2024-09-13 | $19.67 | $19.68 | $19.57 | $19.67 | $19.67 | 31,744 |
| 2024-09-12 | $19.59 | $19.68 | $19.57 | $19.63 | $19.63 | 42,385 |
| 2024-09-11 | $19.60 | $19.60 | $19.50 | $19.56 | $19.56 | 22,085 |
| 2024-09-10 | $19.54 | $19.59 | $19.48 | $19.59 | $19.59 | 36,216 |
| 2024-09-09 | $19.54 | $19.61 | $19.48 | $19.60 | $19.60 | 72,605 |
| 2024-09-06 | $19.45 | $19.50 | $19.35 | $19.47 | $19.47 | 35,491 |
| 2024-09-05 | $19.38 | $19.45 | $19.38 | $19.42 | $19.42 | 21,223 |
| 2024-09-04 | $19.27 | $19.37 | $19.27 | $19.35 | $19.35 | 45,528 |
| 2024-09-03 | $19.31 | $19.40 | $19.20 | $19.22 | $19.22 | 16,071 |
| 2024-08-30 | $19.33 | $19.38 | $19.18 | $19.27 | $19.27 | 42,180 |
| 2024-08-29 | $19.39 | $19.39 | $19.25 | $19.31 | $19.31 | 21,333 |
| 2024-08-28 | $19.29 | $19.34 | $19.20 | $19.25 | $19.25 | 37,289 |
| 2024-08-27 | $19.24 | $19.34 | $19.20 | $19.27 | $19.27 | 63,037 |
| 2024-08-26 | $19.16 | $19.29 | $19.16 | $19.23 | $19.23 | 110,762 |
| 2024-08-23 | $19.06 | $19.28 | $19.00 | $19.08 | $19.08 | 437,236 |
| 2024-08-22 | $19.11 | $19.15 | $19.03 | $19.06 | $19.06 | 33,323 |
| 2024-08-21 | $19.12 | $19.15 | $19.08 | $19.10 | $19.10 | 46,942 |
| 2024-08-20 | $19.17 | $19.17 | $19.11 | $19.12 | $19.12 | 95,659 |
| 2024-08-19 | $19.24 | $19.30 | $19.12 | $19.14 | $19.14 | 150,794 |
| 2024-08-16 | $19.10 | $19.25 | $18.91 | $19.22 | $19.22 | 171,680 |
| 2024-08-15 | $19.15 | $19.19 | $18.98 | $19.05 | $19.05 | 88,738 |
| 2024-08-14 | $19.20 | $19.25 | $19.11 | $19.16 | $19.16 | 48,948 |
| 2024-08-13 | $19.25 | $19.25 | $19.16 | $19.18 | $19.18 | 31,077 |
| 2024-08-12 | $19.42 | $19.42 | $19.19 | $19.20 | $19.20 | 36,642 |
| 2024-08-09 | $19.50 | $19.52 | $19.35 | $19.48 | $19.34 | 42,647 |
| 2024-08-08 | $19.60 | $19.61 | $19.50 | $19.54 | $19.40 | 15,966 |
| 2024-08-07 | $19.52 | $19.52 | $19.50 | $19.51 | $19.37 | 7,655 |
| 2024-08-06 | $19.52 | $19.52 | $19.40 | $19.51 | $19.37 | 5,628 |
| 2024-08-05 | $19.27 | $19.40 | $19.22 | $19.37 | $19.23 | 26,708 |
| 2024-08-02 | $19.50 | $19.55 | $19.40 | $19.44 | $19.30 | 31,603 |
| 2024-08-01 | $19.58 | $19.60 | $19.51 | $19.51 | $19.37 | 27,117 |
| 2024-07-31 | $19.61 | $19.62 | $19.51 | $19.54 | $19.40 | 26,936 |
| 2024-07-30 | $19.50 | $19.65 | $19.50 | $19.62 | $19.48 | 19,387 |
| 2024-07-29 | $19.49 | $19.53 | $19.48 | $19.48 | $19.34 | 27,787 |
| 2024-07-26 | $19.53 | $19.53 | $19.44 | $19.47 | $19.33 | 70,521 |
| 2024-07-25 | $19.52 | $19.54 | $19.49 | $19.50 | $19.35 | 144,592 |
| 2024-07-24 | $19.55 | $19.58 | $19.49 | $19.50 | $19.36 | 25,943 |
| 2024-07-23 | $19.54 | $19.56 | $19.54 | $19.56 | $19.42 | 5,087 |
| 2024-07-22 | $19.50 | $19.55 | $19.47 | $19.55 | $19.41 | 16,782 |
| 2024-07-19 | $19.53 | $19.55 | $19.45 | $19.49 | $19.34 | 20,685 |
| 2024-07-18 | $19.53 | $19.56 | $19.53 | $19.56 | $19.42 | 13,489 |
| 2024-07-17 | $19.51 | $19.53 | $19.48 | $19.51 | $19.37 | 4,144 |
| 2024-07-16 | $19.51 | $19.53 | $19.50 | $19.53 | $19.38 | 8,832 |
| 2024-07-15 | $19.45 | $19.56 | $19.45 | $19.49 | $19.35 | 22,307 |
| 2024-07-12 | $19.53 | $19.60 | $19.53 | $19.54 | $19.40 | 8,846 |
| 2024-07-11 | $19.55 | $19.58 | $19.52 | $19.58 | $19.44 | 11,417 |
| 2024-07-10 | $19.77 | $19.77 | $19.63 | $19.68 | $19.40 | 4,259 |
| 2024-07-09 | $19.71 | $19.75 | $19.58 | $19.75 | $19.47 | 17,547 |
| 2024-07-08 | $19.70 | $19.75 | $19.68 | $19.71 | $19.43 | 8,239 |
| 2024-07-05 | $19.60 | $19.63 | $19.56 | $19.63 | $19.35 | 9,497 |
| 2024-07-03 | $19.56 | $19.62 | $19.55 | $19.60 | $19.32 | 7,158 |
| 2024-07-02 | $19.50 | $19.50 | $19.49 | $19.50 | $19.22 | 10,026 |
| 2024-07-01 | $19.55 | $19.55 | $19.44 | $19.46 | $19.18 | 7,518 |
| 2024-06-28 | $19.52 | $19.53 | $19.50 | $19.52 | $19.24 | 3,108 |
| 2024-06-27 | $19.52 | $19.54 | $19.48 | $19.54 | $19.25 | 3,487 |
| 2024-06-26 | $19.55 | $19.55 | $19.49 | $19.50 | $19.22 | 5,386 |
| 2024-06-25 | $19.55 | $19.55 | $19.50 | $19.51 | $19.23 | 6,931 |
| 2024-06-24 | $19.51 | $19.60 | $19.50 | $19.53 | $19.25 | 11,311 |
| 2024-06-21 | $19.50 | $19.54 | $19.50 | $19.53 | $19.25 | 6,623 |
| 2024-06-20 | $19.57 | $19.59 | $19.40 | $19.49 | $19.21 | 20,498 |
| 2024-06-18 | $19.55 | $19.59 | $19.50 | $19.54 | $19.25 | 7,150 |
| 2024-06-17 | $19.59 | $19.59 | $19.50 | $19.50 | $19.22 | 9,120 |
| 2024-06-14 | $19.59 | $19.59 | $19.52 | $19.53 | $19.25 | 4,942 |
| 2024-06-13 | $19.55 | $19.65 | $19.55 | $19.60 | $19.32 | 1,985 |
| 2024-06-12 | $19.69 | $19.69 | $19.57 | $19.59 | $19.31 | 17,523 |
| 2024-06-11 | $19.54 | $19.69 | $19.54 | $19.69 | $19.41 | 3,489 |
| 2024-06-10 | $19.58 | $19.60 | $19.51 | $19.57 | $19.29 | 11,870 |
| 2024-06-07 | $19.65 | $19.65 | $19.60 | $19.65 | $19.23 | 9,093 |
| 2024-06-06 | $19.65 | $19.65 | $19.60 | $19.62 | $19.20 | 17,199 |
| 2024-06-05 | $19.55 | $19.62 | $19.55 | $19.60 | $19.18 | 8,096 |
| 2024-06-04 | $19.54 | $19.55 | $19.53 | $19.54 | $19.12 | 23,819 |
| 2024-06-03 | $19.60 | $19.60 | $19.51 | $19.51 | $19.09 | 12,287 |
| 2024-05-31 | $19.69 | $19.70 | $19.50 | $19.55 | $19.13 | 11,943 |
| 2024-05-30 | $19.63 | $19.63 | $19.57 | $19.60 | $19.18 | 2,864 |
| 2024-05-29 | $19.56 | $19.60 | $19.55 | $19.57 | $19.15 | 36,042 |
| 2024-05-28 | $19.58 | $19.60 | $19.55 | $19.55 | $19.13 | 6,768 |
| 2024-05-24 | $19.62 | $19.62 | $19.55 | $19.60 | $19.18 | 6,860 |
| 2024-05-23 | $19.60 | $19.67 | $19.53 | $19.56 | $19.14 | 5,748 |
| 2024-05-22 | $19.64 | $19.67 | $19.52 | $19.57 | $19.15 | 4,846 |
| 2024-05-21 | $19.76 | $19.84 | $19.53 | $19.64 | $19.22 | 14,209 |
| 2024-05-20 | $19.77 | $19.80 | $19.75 | $19.76 | $19.34 | 17,444 |
| 2024-05-17 | $19.84 | $19.84 | $19.80 | $19.84 | $19.84 | 10,383 |
| 2024-05-16 | $19.85 | $19.85 | $19.78 | $19.80 | $19.80 | 9,912 |
| 2024-05-15 | $19.76 | $19.82 | $19.75 | $19.81 | $19.81 | 5,340 |
| 2024-05-14 | $19.64 | $19.70 | $19.62 | $19.66 | $19.66 | 13,043 |
| 2024-05-13 | $19.79 | $19.82 | $19.60 | $19.65 | $19.65 | 15,957 |
| 2024-05-10 | $19.51 | $19.60 | $19.44 | $19.50 | $19.50 | 3,801 |
| 2024-05-09 | $19.70 | $19.74 | $19.53 | $19.53 | $19.39 | 11,620 |
| 2024-05-08 | $19.80 | $19.80 | $19.63 | $19.73 | $19.59 | 6,384 |
| 2024-05-07 | $19.86 | $19.86 | $19.70 | $19.74 | $19.60 | 1,937 |
| 2024-05-06 | $19.61 | $19.78 | $19.61 | $19.78 | $19.64 | 10,128 |
| 2024-05-03 | $19.56 | $19.58 | $19.54 | $19.57 | $19.57 | 24,793 |
| 2024-05-02 | $19.50 | $19.52 | $19.50 | $19.51 | $19.51 | 4,400 |
| 2024-05-01 | $19.51 | $19.65 | $19.51 | $19.54 | $19.54 | 2,957 |
| 2024-04-30 | $19.57 | $19.61 | $19.37 | $19.39 | $19.39 | 11,308 |
| 2024-04-29 | $19.57 | $19.60 | $19.51 | $19.56 | $19.56 | 3,084 |
| 2024-04-26 | $19.58 | $19.58 | $19.45 | $19.50 | $19.50 | 6,394 |
| 2024-04-25 | $19.60 | $19.60 | $19.40 | $19.50 | $19.50 | 9,733 |
| 2024-04-24 | $19.59 | $19.60 | $19.54 | $19.57 | $19.57 | 11,718 |
| 2024-04-23 | $19.57 | $19.64 | $19.55 | $19.59 | $19.59 | 12,217 |
| 2024-04-22 | $19.60 | $19.66 | $19.52 | $19.53 | $19.53 | 4,144 |
| 2024-04-19 | $19.70 | $19.78 | $19.68 | $19.68 | $19.68 | 2,152 |
| 2024-04-18 | $19.60 | $19.69 | $19.50 | $19.69 | $19.69 | 4,415 |
| 2024-04-17 | $19.56 | $19.70 | $19.56 | $19.60 | $19.60 | 3,336 |
| 2024-04-16 | $19.65 | $19.80 | $19.55 | $19.56 | $19.56 | 3,755 |
| 2024-04-15 | $19.76 | $19.83 | $19.65 | $19.65 | $19.65 | 7,648 |
| 2024-04-12 | $19.85 | $19.85 | $19.68 | $19.76 | $19.76 | 3,076 |
| 2024-04-11 | $20.01 | $20.01 | $19.80 | $19.86 | $19.86 | 3,632 |
| 2024-04-10 | $20.00 | $20.03 | $19.92 | $19.92 | $19.92 | 7,308 |
| 2024-04-09 | $20.08 | $20.08 | $20.00 | $20.04 | $20.04 | 1,981 |
| 2024-04-08 | $20.10 | $20.12 | $20.05 | $20.11 | $19.97 | 9,830 |
| 2024-04-05 | $20.08 | $20.09 | $20.07 | $20.07 | $19.93 | 2,555 |
| 2024-04-04 | $20.01 | $20.10 | $20.00 | $20.07 | $19.93 | 9,074 |
| 2024-04-03 | $19.95 | $20.05 | $19.95 | $20.05 | $19.91 | 2,058 |
| 2024-04-02 | $19.98 | $19.98 | $19.91 | $19.93 | $19.79 | 4,292 |
| 2024-04-01 | $20.00 | $20.00 | $19.94 | $19.94 | $19.80 | 3,952 |
| 2024-03-28 | $19.95 | $20.02 | $19.94 | $19.94 | $19.94 | 7,639 |
| 2024-03-27 | $20.00 | $20.00 | $19.92 | $19.96 | $19.96 | 3,255 |
| 2024-03-26 | $19.97 | $20.00 | $19.95 | $19.97 | $19.97 | 8,553 |
| 2024-03-25 | $19.95 | $20.00 | $19.91 | $19.97 | $19.97 | 5,855 |
| 2024-03-22 | $19.95 | $20.00 | $19.95 | $19.95 | $19.95 | 4,169 |
| 2024-03-21 | $19.98 | $20.04 | $19.95 | $19.95 | $19.95 | 10,801 |
| 2024-03-20 | $20.00 | $20.02 | $19.93 | $19.95 | $19.95 | 7,056 |
| 2024-03-19 | $20.05 | $20.05 | $19.98 | $19.98 | $19.98 | 11,014 |
| 2024-03-18 | $19.98 | $19.99 | $19.98 | $19.99 | $19.99 | 3,745 |
| 2024-03-15 | $20.05 | $20.10 | $19.96 | $19.97 | $19.97 | 7,562 |
| 2024-03-14 | $20.13 | $20.16 | $20.06 | $20.10 | $20.10 | 6,929 |
| 2024-03-13 | $20.23 | $20.25 | $20.23 | $20.24 | $20.24 | 1,220 |
| 2024-03-12 | $20.21 | $20.22 | $20.17 | $20.18 | $20.18 | 3,292 |
| 2024-03-11 | $20.16 | $20.20 | $20.08 | $20.20 | $20.20 | 2,333 |
| 2024-03-08 | $20.15 | $20.16 | $19.92 | $20.16 | $20.16 | 1,790 |
| 2024-03-07 | $20.08 | $20.16 | $19.96 | $20.15 | $20.15 | 10,732 |
| 2024-03-06 | $20.00 | $20.22 | $20.00 | $20.18 | $20.04 | 2,469 |
| 2024-03-05 | $19.99 | $19.99 | $19.92 | $19.96 | $19.82 | 6,599 |
| 2024-03-04 | $20.00 | $20.00 | $19.91 | $19.93 | $19.79 | 7,537 |
| 2024-03-01 | $20.05 | $20.05 | $19.92 | $19.97 | $19.83 | 7,804 |
| 2024-02-29 | $19.99 | $19.99 | $19.94 | $19.94 | $19.80 | 14,402 |
| 2024-02-28 | $20.00 | $20.00 | $19.95 | $19.95 | $19.81 | 4,942 |
| 2024-02-27 | $20.00 | $20.05 | $19.96 | $19.96 | $19.82 | 4,940 |
| 2024-02-26 | $20.10 | $20.10 | $19.93 | $20.00 | $19.86 | 11,318 |
| 2024-02-23 | $20.14 | $20.14 | $20.06 | $20.08 | $19.94 | 8,553 |
| 2024-02-22 | $20.12 | $20.16 | $20.08 | $20.09 | $19.95 | 13,670 |
| 2024-02-21 | $20.14 | $20.15 | $20.08 | $20.09 | $20.09 | 3,100 |
| 2024-02-20 | $20.12 | $20.17 | $20.10 | $20.10 | $20.10 | 11,064 |
| 2024-02-16 | $20.16 | $20.16 | $20.01 | $20.09 | $20.09 | 5,429 |
| 2024-02-15 | $20.21 | $20.28 | $20.11 | $20.16 | $20.16 | 5,065 |
| 2024-02-14 | $20.10 | $20.16 | $20.00 | $20.16 | $20.16 | 2,874 |
| 2024-02-13 | $20.20 | $20.20 | $20.00 | $20.09 | $20.09 | 6,462 |
| 2024-02-12 | $20.16 | $20.29 | $20.16 | $20.21 | $20.21 | 8,166 |
| 2024-02-09 | $20.17 | $20.17 | $20.07 | $20.13 | $20.13 | 7,574 |
| 2024-02-08 | $20.08 | $20.13 | $20.05 | $20.13 | $20.13 | 4,826 |
| 2024-02-07 | $20.19 | $20.19 | $20.08 | $20.18 | $20.04 | 18,697 |
| 2024-02-06 | $20.17 | $20.20 | $20.11 | $20.16 | $20.02 | 14,590 |
| 2024-02-05 | $19.99 | $20.08 | $19.96 | $20.06 | $19.92 | 52,930 |
| 2024-02-02 | $20.00 | $20.13 | $19.95 | $19.96 | $19.82 | 27,179 |
| 2024-02-01 | $20.19 | $20.20 | $20.00 | $20.05 | $19.91 | 32,583 |
| 2024-01-31 | $20.21 | $20.21 | $20.12 | $20.15 | $20.01 | 39,978 |
| 2024-01-30 | $20.31 | $20.39 | $20.17 | $20.17 | $20.03 | 117,346 |
| 2024-01-29 | $20.31 | $20.33 | $20.10 | $20.15 | $20.01 | 30,445 |
| 2024-01-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.48 | 1,086 |
| 2024-01-25 | $24.70 | $24.70 | $24.30 | $24.65 | $24.48 | 13,501 |
| 2024-01-24 | $24.65 | $24.70 | $24.65 | $24.66 | $24.49 | 22,700 |
| 2024-01-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.48 | 3,297 |
| 2024-01-22 | $24.65 | $24.65 | $24.60 | $24.65 | $24.48 | 63,895 |
| 2024-01-19 | $24.55 | $24.55 | $24.44 | $24.55 | $24.38 | 55,667 |
| 2024-01-18 | $24.55 | $24.56 | $24.48 | $24.55 | $24.38 | 47,600 |
| 2024-01-17 | $24.52 | $24.54 | $24.40 | $24.50 | $24.33 | 16,000 |
| 2024-01-16 | $20.25 | $20.45 | $20.18 | $20.42 | $20.28 | 10,694 |
| 2024-01-12 | $20.14 | $20.25 | $20.14 | $20.20 | $20.06 | 4,934 |
| 2024-01-11 | $20.12 | $20.43 | $19.96 | $20.18 | $20.04 | 8,136 |
| 2024-01-10 | $20.00 | $20.14 | $19.89 | $20.13 | $19.99 | 6,532 |
| 2024-01-09 | $19.93 | $20.00 | $19.83 | $19.98 | $19.70 | 15,446 |
| 2024-01-08 | $19.88 | $19.99 | $19.82 | $19.96 | $19.68 | 4,965 |
| 2024-01-05 | $19.75 | $19.75 | $19.71 | $19.75 | $19.48 | 1,098 |
| 2024-01-04 | $19.71 | $19.71 | $19.68 | $19.68 | $19.41 | 2,323 |
| 2024-01-03 | $19.75 | $19.75 | $19.70 | $19.70 | $19.43 | 2,980 |
| 2024-01-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.53 | 468 |
| 2023-12-29 | $19.75 | $19.77 | $19.70 | $19.71 | $19.43 | 7,711 |
| 2023-12-28 | $19.78 | $19.79 | $19.72 | $19.72 | $19.45 | 5,602 |
| 2023-12-27 | $19.80 | $19.80 | $19.72 | $19.74 | $19.47 | 1,874 |
| 2023-12-26 | $19.85 | $19.87 | $19.77 | $19.77 | $19.50 | 3,313 |
| 2023-12-22 | $19.65 | $19.67 | $19.62 | $19.67 | $19.39 | 1,228 |
| 2023-12-21 | $19.75 | $19.94 | $19.60 | $19.65 | $19.38 | 6,722 |
| 2023-12-20 | $19.59 | $19.62 | $19.52 | $19.62 | $19.35 | 5,685 |
| 2023-12-19 | $19.65 | $19.65 | $19.60 | $19.60 | $19.33 | 2,024 |
| 2023-12-18 | $19.58 | $19.70 | $19.50 | $19.51 | $19.24 | 5,066 |
| 2023-12-15 | $19.60 | $19.61 | $19.55 | $19.56 | $19.29 | 4,700 |
| 2023-12-14 | $19.78 | $19.78 | $19.58 | $19.66 | $19.39 | 8,176 |
| 2023-12-13 | $19.56 | $19.78 | $19.56 | $19.70 | $19.43 | 2,889 |
| 2023-12-12 | $19.69 | $19.74 | $19.69 | $19.74 | $19.47 | 956 |
| 2023-12-11 | $19.99 | $19.99 | $19.44 | $19.63 | $19.36 | 7,281 |
| 2023-12-08 | $19.66 | $19.80 | $19.66 | $19.80 | $19.53 | 1,943 |
| 2023-12-07 | $19.87 | $19.93 | $19.87 | $19.93 | $19.50 | 1,150 |
| 2023-12-06 | $19.70 | $19.70 | $19.69 | $19.70 | $19.27 | 1,479 |
| 2023-12-05 | $19.56 | $19.73 | $19.56 | $19.70 | $19.27 | 6,019 |
| 2023-12-04 | $19.73 | $19.74 | $19.60 | $19.65 | $19.22 | 3,620 |
| 2023-12-01 | $19.73 | $19.73 | $19.64 | $19.65 | $19.22 | 1,703 |
| 2023-11-30 | $19.60 | $19.75 | $19.60 | $19.75 | $19.32 | 2,210 |
| 2023-11-29 | $19.43 | $19.59 | $19.43 | $19.59 | $19.16 | 528 |
| 2023-11-28 | $19.58 | $19.58 | $19.43 | $19.43 | $19.01 | 1,399 |
| 2023-11-27 | $19.47 | $19.59 | $19.41 | $19.55 | $19.12 | 4,852 |
| 2023-11-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.08 | 46 |
| 2023-11-22 | $19.50 | $19.60 | $19.47 | $19.50 | $19.08 | 1,786 |
| 2023-11-21 | $19.50 | $19.50 | $19.20 | $19.40 | $18.98 | 6,977 |
| 2023-11-20 | $19.60 | $19.67 | $19.50 | $19.50 | $19.08 | 3,241 |
| 2023-11-17 | $19.50 | $19.74 | $19.50 | $19.58 | $19.15 | 1,612 |
| 2023-11-16 | $19.57 | $19.57 | $19.46 | $19.46 | $19.04 | 984 |
| 2023-11-15 | $19.49 | $19.54 | $19.30 | $19.44 | $19.02 | 6,217 |
| 2023-11-14 | $19.61 | $19.97 | $19.40 | $19.64 | $19.21 | 4,605 |
| 2023-11-13 | $19.70 | $19.70 | $19.41 | $19.59 | $19.16 | 1,398 |
| 2023-11-10 | $19.42 | $19.69 | $19.42 | $19.62 | $19.20 | 1,017 |
| 2023-11-09 | $19.49 | $19.70 | $19.44 | $19.54 | $19.11 | 3,113 |
| 2023-11-08 | $19.79 | $19.80 | $19.51 | $19.64 | $19.06 | 1,718 |
| 2023-11-07 | $19.62 | $19.68 | $19.42 | $19.48 | $18.90 | 7,949 |
| 2023-11-06 | $19.90 | $19.90 | $19.61 | $19.62 | $19.04 | 4,587 |
| 2023-11-03 | $20.00 | $20.00 | $19.88 | $19.88 | $19.29 | 25,045 |
| 2023-11-02 | $20.00 | $20.00 | $19.93 | $19.98 | $19.39 | 4,627 |
| 2023-11-01 | $20.00 | $20.00 | $19.82 | $20.00 | $19.41 | 10,258 |
| 2023-10-31 | $19.75 | $19.75 | $19.66 | $19.66 | $19.08 | 2,185 |
| 2023-10-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.12 | 346 |
| 2023-10-27 | $19.51 | $19.60 | $19.51 | $19.60 | $19.60 | 952 |
| 2023-10-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 139 |
| 2023-10-25 | $19.60 | $19.98 | $19.60 | $19.97 | $19.97 | 851 |
| 2023-10-24 | $19.61 | $19.61 | $19.60 | $19.60 | $19.60 | 1,750 |
| 2023-10-23 | $19.60 | $19.60 | $19.40 | $19.45 | $19.45 | 1,250 |
| 2023-10-20 | $19.60 | $19.60 | $19.28 | $19.36 | $19.36 | 2,088 |
| 2023-10-19 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 380 |
| 2023-10-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 564 |
| 2023-10-17 | $19.74 | $19.74 | $19.50 | $19.50 | $19.50 | 2,503 |
| 2023-10-16 | $19.72 | $20.70 | $19.72 | $19.74 | $19.74 | 2,475 |
| 2023-10-13 | $20.65 | $20.71 | $20.65 | $20.71 | $20.71 | 231 |
| 2023-10-12 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 4 |
| 2023-10-11 | $19.75 | $20.16 | $19.75 | $20.16 | $20.16 | 366 |
| 2023-10-10 | $19.90 | $20.23 | $19.83 | $19.99 | $19.99 | 1,382 |
| 2023-10-09 | $19.98 | $19.98 | $19.98 | $19.98 | $19.82 | 387 |
| 2023-10-06 | $19.75 | $19.93 | $19.75 | $19.93 | $19.77 | 832 |
| 2023-10-05 | $19.76 | $19.76 | $19.76 | $19.76 | $19.60 | 191 |
| 2023-10-04 | $19.62 | $19.69 | $19.62 | $19.69 | $19.54 | 428 |
| 2023-10-03 | $19.64 | $19.64 | $19.52 | $19.52 | $19.36 | 1,407 |
| 2023-10-02 | $20.00 | $20.00 | $19.80 | $19.80 | $19.80 | 2,071 |
| 2023-09-29 | $20.15 | $20.15 | $19.56 | $19.99 | $19.99 | 3,742 |
| 2023-09-28 | $20.15 | $20.15 | $20.05 | $20.05 | $20.05 | 347 |
| 2023-09-27 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 554 |
| 2023-09-26 | $20.15 | $20.20 | $20.15 | $20.15 | $20.15 | 731 |
| 2023-09-25 | $19.76 | $20.71 | $19.76 | $20.11 | $20.11 | 701 |
| 2023-09-22 | $20.25 | $20.34 | $19.64 | $20.00 | $20.00 | 4,129 |
| 2023-09-21 | $20.25 | $20.32 | $20.25 | $20.32 | $20.32 | 326 |
| 2023-09-20 | $20.21 | $20.25 | $20.10 | $20.25 | $20.25 | 2,203 |
| 2023-09-19 | $20.22 | $20.22 | $20.15 | $20.20 | $20.20 | 783 |
| 2023-09-18 | $20.24 | $20.25 | $19.20 | $20.05 | $20.05 | 3,433 |
| 2023-09-15 | $20.25 | $20.30 | $20.25 | $20.25 | $20.25 | 2,350 |
| 2023-09-14 | $20.40 | $20.50 | $20.40 | $20.50 | $20.50 | 723 |
| 2023-09-13 | $20.26 | $20.47 | $20.00 | $20.40 | $20.40 | 5,881 |
| 2023-09-12 | $20.46 | $20.50 | $20.46 | $20.50 | $20.50 | 323 |
| 2023-09-11 | $20.60 | $20.60 | $20.25 | $20.31 | $20.31 | 2,426 |
| 2023-09-08 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 29 |
| 2023-09-07 | $20.61 | $20.62 | $20.61 | $20.62 | $20.48 | 633 |
| 2023-09-06 | $20.61 | $20.61 | $20.45 | $20.45 | $20.31 | 387 |
| 2023-09-05 | $20.60 | $20.68 | $20.42 | $20.42 | $20.28 | 5,220 |
| 2023-09-01 | $20.60 | $20.65 | $20.59 | $20.59 | $20.45 | 1,248 |
| 2023-08-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 137 |
| 2023-08-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 234 |
| 2023-08-29 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 561 |
| 2023-08-28 | $20.61 | $20.61 | $20.53 | $20.53 | $20.53 | 539 |
| 2023-08-25 | $20.75 | $20.75 | $20.46 | $20.46 | $20.46 | 560 |
| 2023-08-24 | $20.69 | $20.75 | $20.69 | $20.75 | $20.75 | 376 |
| 2023-08-23 | $20.35 | $20.70 | $20.35 | $20.69 | $20.69 | 564 |
| 2023-08-22 | $20.70 | $20.70 | $20.48 | $20.55 | $20.55 | 2,307 |
| 2023-08-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 196 |
| 2023-08-18 | $21.00 | $21.00 | $20.51 | $20.85 | $20.85 | 1,379 |
| 2023-08-17 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 305 |
| 2023-08-16 | $20.90 | $20.90 | $20.85 | $20.85 | $20.85 | 2,406 |
| 2023-08-15 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 31 |
| 2023-08-14 | $21.00 | $21.00 | $20.92 | $20.92 | $20.92 | 1,040 |
| 2023-08-11 | $21.00 | $21.00 | $20.98 | $20.98 | $20.98 | 348 |
| 2023-08-10 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 465 |
| 2023-08-09 | $21.23 | $21.23 | $21.23 | $21.23 | $21.09 | 209 |
| 2023-08-08 | $21.35 | $21.45 | $21.35 | $21.40 | $21.26 | 1,144 |
| 2023-08-07 | $21.00 | $21.35 | $21.00 | $21.35 | $21.21 | 553 |
| 2023-08-04 | $20.85 | $20.93 | $20.85 | $20.92 | $20.78 | 1,463 |
| 2023-08-03 | $20.75 | $20.85 | $20.75 | $20.84 | $20.70 | 2,286 |
| 2023-08-02 | $20.90 | $20.95 | $20.90 | $20.95 | $20.81 | 505 |
| 2023-08-01 | $21.00 | $21.00 | $20.95 | $20.95 | $20.81 | 1,828 |
| 2023-07-31 | $20.65 | $20.95 | $20.65 | $20.88 | $20.74 | 5,210 |
| 2023-07-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.56 | 417 |
| 2023-07-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.81 | 529 |
| 2023-07-26 | $20.89 | $20.99 | $20.70 | $20.95 | $20.81 | 2,888 |
| 2023-07-25 | $20.94 | $20.94 | $20.94 | $20.94 | $20.80 | 128 |
| 2023-07-24 | $20.95 | $20.95 | $20.94 | $20.94 | $20.80 | 1,190 |
| 2023-07-21 | $21.00 | $21.10 | $20.95 | $20.95 | $20.95 | 3,209 |
| 2023-07-20 | $21.00 | $21.01 | $21.00 | $21.00 | $21.00 | 3,378 |
| 2023-07-19 | $21.02 | $21.06 | $21.01 | $21.01 | $21.01 | 1,286 |
| 2023-07-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 58 |
| 2023-07-17 | $21.33 | $21.38 | $21.30 | $21.30 | $21.30 | 4,401 |
| 2023-07-14 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2023-07-13 | $21.34 | $21.39 | $21.33 | $21.33 | $21.33 | 6,604 |
| 2023-07-12 | $21.39 | $21.39 | $21.30 | $21.34 | $21.34 | 1,072 |
| 2023-07-11 | $21.07 | $21.31 | $21.07 | $21.30 | $21.30 | 6,378 |
| 2023-07-10 | $21.00 | $21.07 | $21.00 | $21.07 | $21.07 | 815 |
| 2023-07-07 | $21.15 | $21.15 | $21.10 | $21.13 | $20.99 | 1,946 |
| 2023-07-06 | $21.00 | $21.14 | $21.00 | $21.14 | $21.00 | 1,993 |
| 2023-07-05 | $20.90 | $21.00 | $20.88 | $21.00 | $20.86 | 1,715 |
| 2023-07-03 | $20.87 | $20.90 | $20.67 | $20.90 | $20.90 | 1,527 |
| 2023-06-30 | $20.70 | $20.88 | $20.70 | $20.88 | $20.88 | 526 |
| 2023-06-29 | $20.55 | $20.69 | $20.50 | $20.60 | $20.60 | 1,156 |
| 2023-06-28 | $20.55 | $20.89 | $20.50 | $20.69 | $20.69 | 3,410 |
| 2023-06-27 | $20.50 | $20.50 | $20.42 | $20.50 | $20.50 | 4,164 |
| 2023-06-26 | $20.85 | $20.85 | $20.66 | $20.66 | $20.66 | 1,803 |
| 2023-06-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 316 |
| 2023-06-22 | $21.00 | $21.07 | $20.90 | $20.94 | $20.94 | 3,040 |
| 2023-06-21 | $20.64 | $20.65 | $20.64 | $20.65 | $20.65 | 697 |
| 2023-06-20 | $21.05 | $21.05 | $20.35 | $20.60 | $20.60 | 2,822 |
| 2023-06-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 165 |
| 2023-06-15 | $21.05 | $21.05 | $21.02 | $21.02 | $21.02 | 991 |
| 2023-06-14 | $20.71 | $20.99 | $20.60 | $20.99 | $20.99 | 1,241 |
| 2023-06-13 | $20.54 | $20.67 | $20.54 | $20.67 | $20.67 | 551 |
| 2023-06-12 | $20.37 | $20.74 | $20.37 | $20.74 | $20.74 | 2,401 |
| 2023-06-09 | $20.95 | $20.95 | $20.40 | $20.40 | $20.40 | 1,324 |
| 2023-06-08 | $21.38 | $21.39 | $21.00 | $21.00 | $20.86 | 1,990 |
| 2023-06-07 | $20.90 | $20.91 | $20.90 | $20.91 | $20.77 | 1,036 |
| 2023-06-06 | $21.45 | $21.45 | $21.00 | $21.00 | $20.86 | 1,013 |
| 2023-06-05 | $20.38 | $20.52 | $20.38 | $20.52 | $20.38 | 400 |
| 2023-06-02 | $20.18 | $20.29 | $20.10 | $20.29 | $20.15 | 1,089 |
| 2023-06-01 | $20.00 | $20.10 | $20.00 | $20.10 | $19.96 | 2,118 |
| 2023-05-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.85 | 41 |
| 2023-05-30 | $20.00 | $21.09 | $19.99 | $19.99 | $19.85 | 3,018 |
| 2023-05-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 11 |
| 2023-05-25 | $19.99 | $19.99 | $19.57 | $19.57 | $19.57 | 1,026 |
| 2023-05-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 568 |
| 2023-05-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 404 |
| 2023-05-22 | $19.52 | $19.52 | $19.40 | $19.40 | $19.40 | 899 |
| 2023-05-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 76 |
| 2023-05-18 | $19.50 | $19.71 | $19.50 | $19.50 | $19.50 | 2,403 |
| 2023-05-17 | $19.08 | $19.60 | $19.08 | $19.60 | $19.60 | 560 |
| 2023-05-16 | $19.20 | $19.20 | $19.18 | $19.20 | $19.20 | 1,830 |
| 2023-05-15 | $19.65 | $19.65 | $19.06 | $19.07 | $19.07 | 1,718 |
| 2023-05-12 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 297 |
| 2023-05-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 200 |
| 2023-05-10 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 5 |
| 2023-05-09 | $20.10 | $20.13 | $19.50 | $20.00 | $19.86 | 2,224 |
| 2023-05-08 | $20.16 | $20.25 | $20.16 | $20.25 | $20.11 | 2,271 |
| 2023-05-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.16 | 840 |
| 2023-05-04 | $20.37 | $20.37 | $20.25 | $20.25 | $20.11 | 339 |
| 2023-05-03 | $20.30 | $20.46 | $20.30 | $20.35 | $20.21 | 3,465 |
| 2023-05-02 | $20.33 | $20.33 | $20.33 | $20.33 | $20.19 | 224 |
| 2023-05-01 | $20.45 | $20.45 | $20.15 | $20.33 | $20.18 | 2,219 |
| 2023-04-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 88 |
| 2023-04-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 75 |
| 2023-04-26 | $20.41 | $20.52 | $20.40 | $20.40 | $20.40 | 1,531 |
| 2023-04-25 | $20.50 | $20.50 | $20.13 | $20.13 | $20.13 | 1,235 |
| 2023-04-24 | $20.06 | $20.55 | $20.06 | $20.55 | $20.55 | 284 |
| 2023-04-21 | $20.58 | $20.58 | $20.55 | $20.55 | $20.55 | 1,328 |
| 2023-04-20 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 35 |
| 2023-04-19 | $20.55 | $20.59 | $20.55 | $20.59 | $20.59 | 926 |
| 2023-04-18 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 81 |
| 2023-04-17 | $20.74 | $20.74 | $20.53 | $20.53 | $20.53 | 809 |
| 2023-04-14 | $20.78 | $20.78 | $20.73 | $20.75 | $20.75 | 1,155 |
| 2023-04-13 | $20.51 | $21.02 | $20.19 | $21.02 | $21.02 | 6,509 |
| 2023-04-12 | $20.52 | $20.52 | $20.50 | $20.50 | $20.50 | 960 |
| 2023-04-11 | $20.80 | $20.89 | $20.80 | $20.89 | $20.89 | 1,050 |
| 2023-04-10 | $20.80 | $20.84 | $20.80 | $20.84 | $20.84 | 618 |
| 2023-04-06 | $20.76 | $20.90 | $20.76 | $20.81 | $20.81 | 1,116 |
| 2023-04-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.16 | 20 |
| 2023-04-04 | $20.37 | $20.37 | $20.30 | $20.30 | $20.16 | 624 |
| 2023-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $19.88 | 287 |
| 2023-03-31 | $20.00 | $20.34 | $19.86 | $20.34 | $20.34 | 2,534 |
| 2023-03-30 | $20.00 | $20.31 | $19.88 | $19.88 | $19.88 | 2,372 |
| 2023-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 25 |
| 2023-03-28 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 1,342 |
| 2023-03-27 | $19.97 | $20.00 | $19.87 | $19.95 | $19.95 | 5,457 |
| 2023-03-24 | $19.97 | $19.97 | $19.92 | $19.92 | $19.92 | 2,020 |
| 2023-03-23 | $19.97 | $19.97 | $19.83 | $19.92 | $19.92 | 2,938 |
| 2023-03-22 | $19.78 | $19.80 | $19.78 | $19.80 | $19.80 | 5,266 |
| 2023-03-21 | $19.79 | $19.83 | $19.70 | $19.70 | $19.70 | 3,822 |
| 2023-03-20 | $19.71 | $19.78 | $19.70 | $19.78 | $19.78 | 3,122 |
| 2023-03-17 | $20.20 | $20.20 | $19.72 | $19.72 | $19.72 | 3,740 |
| 2023-03-16 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 326 |
| 2023-03-15 | $20.75 | $20.75 | $20.00 | $20.55 | $20.55 | 3,660 |
| 2023-03-14 | $21.00 | $21.00 | $20.75 | $20.78 | $20.78 | 4,361 |
| 2023-03-13 | $21.00 | $21.16 | $20.99 | $20.99 | $20.99 | 3,793 |
| 2023-03-10 | $21.24 | $21.24 | $21.00 | $21.00 | $21.00 | 2,326 |
| 2023-03-09 | $21.45 | $21.45 | $21.25 | $21.34 | $21.20 | 2,204 |
| 2023-03-08 | $21.35 | $21.39 | $21.30 | $21.30 | $21.16 | 1,872 |
| 2023-03-07 | $21.42 | $21.42 | $21.30 | $21.31 | $21.17 | 953 |
| 2023-03-06 | $21.30 | $21.31 | $21.30 | $21.30 | $21.16 | 1,700 |
| 2023-03-03 | $21.26 | $21.37 | $21.26 | $21.37 | $21.23 | 586 |
| 2023-03-02 | $21.28 | $21.28 | $21.25 | $21.25 | $21.11 | 2,173 |
| 2023-03-01 | $21.47 | $21.47 | $21.28 | $21.28 | $21.28 | 331 |
| 2023-02-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,150 |
| 2023-02-27 | $21.47 | $21.47 | $21.25 | $21.25 | $21.25 | 669 |
| 2023-02-24 | $21.46 | $21.46 | $21.20 | $21.34 | $21.34 | 2,538 |
| 2023-02-23 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 87 |
| 2023-02-22 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1,278 |
| 2023-02-21 | $21.09 | $21.11 | $21.04 | $21.06 | $21.06 | 6,424 |
| 2023-02-17 | $20.95 | $21.04 | $20.95 | $21.02 | $21.02 | 4,516 |
| 2023-02-16 | $20.95 | $21.04 | $20.90 | $20.90 | $20.90 | 791 |
| 2023-02-15 | $21.21 | $21.21 | $21.00 | $21.00 | $21.00 | 1,123 |
| 2023-02-14 | $21.04 | $21.04 | $20.85 | $20.85 | $20.85 | 1,624 |
| 2023-02-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 355 |
| 2023-02-10 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 251 |
| 2023-02-09 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 566 |
| 2023-02-08 | $21.42 | $21.43 | $21.02 | $21.20 | $21.20 | 5,190 |
| 2023-02-07 | $21.36 | $21.36 | $21.02 | $21.02 | $21.02 | 692 |
| 2023-02-06 | $21.44 | $21.48 | $21.36 | $21.36 | $21.36 | 1,485 |
| 2023-02-03 | $21.66 | $21.66 | $21.39 | $21.39 | $21.39 | 791 |
| 2023-02-02 | $21.15 | $21.66 | $21.15 | $21.66 | $21.66 | 2,860 |
| 2023-02-01 | $21.02 | $21.25 | $20.96 | $21.25 | $21.25 | 2,575 |
| 2023-01-31 | $20.99 | $21.01 | $20.97 | $20.97 | $20.97 | 3,347 |
| 2023-01-30 | $20.80 | $20.96 | $20.80 | $20.90 | $20.90 | 785 |
| 2023-01-27 | $20.70 | $21.00 | $20.70 | $20.84 | $20.84 | 1,553 |
| 2023-01-26 | $21.14 | $21.14 | $20.50 | $20.85 | $20.85 | 8,851 |
| 2023-01-25 | $21.25 | $21.25 | $20.91 | $20.91 | $20.91 | 4,262 |
| 2023-01-24 | $21.33 | $21.33 | $21.25 | $21.25 | $21.25 | 2,840 |
| 2023-01-23 | $21.13 | $21.52 | $21.10 | $21.40 | $21.40 | 2,317 |
| 2023-01-20 | $21.55 | $21.55 | $21.50 | $21.50 | $21.50 | 767 |
| 2023-01-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 450 |
| 2023-01-18 | $21.35 | $21.83 | $21.35 | $21.56 | $21.56 | 8,405 |
| 2023-01-17 | $22.25 | $22.25 | $21.12 | $21.36 | $21.36 | 4,889 |
| 2023-01-13 | $20.84 | $20.84 | $20.75 | $20.77 | $20.77 | 885 |
| 2023-01-12 | $20.65 | $20.75 | $20.50 | $20.70 | $20.70 | 1,701 |
| 2023-01-11 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 235 |
| 2023-01-10 | $20.44 | $20.65 | $20.02 | $20.25 | $20.25 | 6,624 |
| 2023-01-09 | $20.45 | $20.59 | $20.10 | $20.39 | $20.25 | 6,860 |
| 2023-01-06 | $20.00 | $20.31 | $19.97 | $20.20 | $20.06 | 5,113 |
| 2023-01-05 | $19.70 | $20.24 | $19.70 | $20.00 | $19.86 | 2,550 |
| 2023-01-04 | $20.31 | $20.64 | $19.60 | $19.72 | $19.72 | 9,094 |
| 2023-01-03 | $19.85 | $20.12 | $19.85 | $20.12 | $20.12 | 913 |
| 2022-12-30 | $19.51 | $19.69 | $19.50 | $19.60 | $19.60 | 1,808 |
| 2022-12-29 | $20.08 | $20.08 | $19.29 | $19.51 | $19.51 | 4,366 |
| 2022-12-28 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 80 |
| 2022-12-27 | $20.02 | $20.02 | $19.92 | $19.93 | $19.93 | 1,099 |
| 2022-12-23 | $20.24 | $20.24 | $19.50 | $19.92 | $19.92 | 4,612 |
| 2022-12-22 | $19.20 | $20.13 | $19.20 | $20.00 | $20.00 | 17,694 |
| 2022-12-21 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 569 |
| 2022-12-20 | $19.89 | $19.99 | $19.39 | $19.39 | $19.39 | 10,493 |
| 2022-12-19 | $19.86 | $20.04 | $19.73 | $19.73 | $19.73 | 1,923 |
| 2022-12-16 | $20.12 | $20.12 | $19.77 | $19.78 | $19.78 | 10,609 |
| 2022-12-15 | $20.19 | $20.40 | $20.05 | $20.40 | $20.40 | 3,007 |
| 2022-12-14 | $20.38 | $20.38 | $20.11 | $20.11 | $20.11 | 1,477 |
| 2022-12-13 | $20.36 | $20.62 | $20.22 | $20.43 | $20.43 | 2,721 |
| 2022-12-12 | $20.33 | $20.41 | $20.13 | $20.27 | $20.27 | 2,759 |
| 2022-12-09 | $20.87 | $20.88 | $20.62 | $20.62 | $20.62 | 1,212 |
| 2022-12-08 | $21.00 | $21.00 | $20.77 | $20.85 | $20.70 | 4,838 |
| 2022-12-07 | $20.77 | $20.77 | $20.77 | $20.77 | $20.63 | 540 |
| 2022-12-06 | $20.85 | $21.09 | $20.50 | $20.50 | $20.36 | 2,141 |
| 2022-12-05 | $21.08 | $21.08 | $20.82 | $20.85 | $20.71 | 1,270 |
| 2022-12-02 | $19.82 | $20.95 | $19.82 | $20.95 | $20.80 | 1,924 |
| 2022-12-01 | $20.77 | $21.17 | $20.11 | $20.62 | $20.48 | 9,738 |
| 2022-11-30 | $20.25 | $20.61 | $19.79 | $20.31 | $20.17 | 4,009 |
| 2022-11-29 | $20.74 | $21.20 | $20.26 | $20.63 | $20.49 | 4,987 |
| 2022-11-28 | $20.98 | $21.19 | $20.63 | $20.98 | $20.84 | 6,818 |
| 2022-11-25 | $21.52 | $21.52 | $21.52 | $21.52 | $21.37 | 112 |
| 2022-11-23 | $21.40 | $21.52 | $21.40 | $21.52 | $21.52 | 800 |
| 2022-11-22 | $21.00 | $21.44 | $20.90 | $21.44 | $21.44 | 3,227 |
| 2022-11-21 | $21.36 | $21.60 | $21.05 | $21.20 | $21.20 | 1,912 |
| 2022-11-18 | $20.64 | $20.64 | $20.23 | $20.42 | $20.42 | 4,160 |
| 2022-11-17 | $21.88 | $21.88 | $21.13 | $21.87 | $21.87 | 1,668 |
| 2022-11-16 | $21.26 | $21.71 | $21.26 | $21.71 | $21.71 | 618 |
| 2022-11-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 79 |
| 2022-11-14 | $21.10 | $21.40 | $21.06 | $21.08 | $21.08 | 2,392 |
| 2022-11-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 136 |
| 2022-11-10 | $19.81 | $20.31 | $19.76 | $20.20 | $20.20 | 2,217 |
| 2022-11-09 | $19.08 | $19.77 | $19.08 | $19.69 | $19.69 | 5,233 |
| 2022-11-08 | $19.69 | $19.69 | $19.60 | $19.60 | $19.46 | 743 |
| 2022-11-07 | $19.25 | $19.66 | $19.25 | $19.66 | $19.52 | 2,292 |
| 2022-11-04 | $19.20 | $19.70 | $19.03 | $19.50 | $19.36 | 3,672 |
| 2022-11-03 | $19.00 | $19.15 | $18.85 | $19.15 | $19.01 | 4,952 |
| 2022-11-02 | $20.22 | $20.40 | $19.15 | $19.15 | $19.01 | 9,295 |
| 2022-11-01 | $19.69 | $19.76 | $19.14 | $19.50 | $19.36 | 2,579 |
| 2022-10-31 | $19.11 | $19.58 | $19.11 | $19.54 | $19.40 | 1,138 |
| 2022-10-28 | $19.09 | $19.70 | $19.09 | $19.10 | $18.96 | 2,306 |
| 2022-10-27 | $19.50 | $19.50 | $18.94 | $18.94 | $18.81 | 1,287 |
| 2022-10-26 | $18.80 | $18.83 | $18.64 | $18.83 | $18.70 | 7,167 |
| 2022-10-25 | $19.00 | $19.17 | $18.70 | $18.87 | $18.74 | 4,059 |
| 2022-10-24 | $18.94 | $18.94 | $18.94 | $18.94 | $18.81 | 464 |
| 2022-10-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.07 | 188 |
| 2022-10-20 | $19.21 | $19.21 | $19.20 | $19.20 | $19.07 | 1,129 |
| 2022-10-19 | $19.20 | $19.20 | $19.11 | $19.11 | $18.97 | 419 |
| 2022-10-18 | $19.39 | $19.60 | $19.20 | $19.20 | $19.06 | 1,827 |
| 2022-10-17 | $19.00 | $19.30 | $19.00 | $19.30 | $19.16 | 698 |
| 2022-10-14 | $19.25 | $19.48 | $19.01 | $19.01 | $19.01 | 2,842 |
| 2022-10-13 | $19.90 | $19.97 | $19.41 | $19.53 | $19.53 | 5,783 |
| 2022-10-12 | $20.50 | $20.50 | $20.35 | $20.49 | $20.49 | 2,649 |
| 2022-10-11 | $21.50 | $21.50 | $20.71 | $20.71 | $20.71 | 895 |
| 2022-10-10 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 537 |
| 2022-10-07 | $22.10 | $22.18 | $22.10 | $22.10 | $22.10 | 1,553 |
| 2022-10-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.16 | 3 |
| 2022-10-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2022-10-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 119 |
| 2022-10-03 | $21.71 | $21.80 | $21.71 | $21.80 | $21.80 | 566 |
| 2022-09-30 | $21.40 | $21.45 | $21.40 | $21.40 | $21.40 | 1,536 |
| 2022-09-29 | $21.97 | $21.97 | $21.85 | $21.87 | $21.87 | 1,005 |
| 2022-09-28 | $22.00 | $22.00 | $21.34 | $21.96 | $21.96 | 1,198 |
| 2022-09-27 | $22.37 | $22.40 | $22.34 | $22.40 | $22.40 | 4,199 |
| 2022-09-26 | $22.01 | $22.40 | $21.14 | $21.14 | $21.14 | 1,727 |
| 2022-09-23 | $21.55 | $22.12 | $21.50 | $21.51 | $21.51 | 1,141 |
| 2022-09-22 | $22.21 | $22.21 | $20.85 | $21.55 | $21.55 | 5,479 |
| 2022-09-21 | $22.71 | $23.24 | $22.34 | $22.61 | $22.61 | 3,040 |
| 2022-09-20 | $23.08 | $23.12 | $22.73 | $22.73 | $22.73 | 1,564 |
| 2022-09-19 | $23.52 | $23.52 | $23.51 | $23.51 | $23.51 | 665 |
| 2022-09-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2022-09-15 | $23.66 | $23.66 | $23.50 | $23.50 | $23.50 | 1,346 |
| 2022-09-14 | $23.60 | $23.60 | $23.52 | $23.52 | $23.52 | 1,300 |
| 2022-09-13 | $23.70 | $23.70 | $23.52 | $23.52 | $23.52 | 700 |
| 2022-09-12 | $23.54 | $23.66 | $23.52 | $23.66 | $23.66 | 1,241 |
| 2022-09-09 | $23.60 | $23.61 | $23.60 | $23.61 | $23.61 | 993 |
| 2022-09-08 | $23.52 | $23.65 | $23.51 | $23.52 | $23.38 | 2,313 |
| 2022-09-07 | $23.41 | $23.52 | $23.41 | $23.52 | $23.38 | 1,150 |
| 2022-09-06 | $23.37 | $23.48 | $23.37 | $23.48 | $23.34 | 1,796 |
| 2022-09-02 | $23.42 | $23.42 | $23.35 | $23.35 | $23.21 | 760 |
| 2022-09-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.28 | 228 |
| 2022-08-31 | $23.32 | $23.32 | $23.27 | $23.30 | $23.16 | 1,022 |
| 2022-08-30 | $23.37 | $23.38 | $23.37 | $23.38 | $23.24 | 610 |
| 2022-08-29 | $23.27 | $23.49 | $23.26 | $23.43 | $23.29 | 2,143 |
| 2022-08-26 | $23.29 | $23.29 | $23.29 | $23.29 | $23.15 | 549 |
| 2022-08-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.06 | 43 |
| 2022-08-24 | $23.26 | $23.26 | $23.20 | $23.20 | $23.06 | 745 |
| 2022-08-23 | $23.12 | $23.12 | $23.12 | $23.12 | $22.99 | 121 |
| 2022-08-22 | $23.19 | $23.19 | $23.07 | $23.07 | $22.93 | 1,168 |
| 2022-08-19 | $23.31 | $23.31 | $23.04 | $23.04 | $22.90 | 1,242 |
| 2022-08-18 | $23.15 | $23.44 | $23.15 | $23.44 | $23.30 | 1,006 |
| 2022-08-17 | $23.16 | $23.26 | $22.85 | $23.25 | $23.11 | 3,997 |
| 2022-08-16 | $23.31 | $23.32 | $23.19 | $23.28 | $23.14 | 4,706 |
| 2022-08-15 | $23.07 | $23.25 | $22.86 | $22.93 | $22.79 | 7,347 |
| 2022-08-12 | $22.95 | $23.26 | $22.86 | $23.26 | $23.13 | 2,423 |
| 2022-08-11 | $22.91 | $22.91 | $22.91 | $22.91 | $22.77 | 15 |
| 2022-08-10 | $23.13 | $23.14 | $22.91 | $22.91 | $22.77 | 1,678 |
| 2022-08-09 | $23.44 | $23.44 | $23.11 | $23.20 | $22.92 | 1,352 |
| 2022-08-08 | $23.05 | $23.37 | $23.05 | $23.35 | $23.07 | 1,851 |
| 2022-08-05 | $23.19 | $23.24 | $23.02 | $23.03 | $22.75 | 5,825 |
| 2022-08-04 | $23.19 | $23.20 | $23.19 | $23.19 | $22.91 | 1,032 |
| 2022-08-03 | $23.04 | $23.04 | $22.99 | $23.02 | $22.74 | 3,455 |
| 2022-08-02 | $22.83 | $22.98 | $22.82 | $22.95 | $22.67 | 4,385 |
| 2022-08-01 | $22.85 | $22.85 | $22.83 | $22.83 | $22.56 | 1,622 |
| 2022-07-29 | $22.87 | $22.87 | $22.80 | $22.83 | $22.56 | 1,621 |
| 2022-07-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.53 | 232 |
| 2022-07-27 | $22.55 | $22.55 | $22.43 | $22.43 | $22.16 | 1,649 |
| 2022-07-26 | $22.29 | $22.36 | $22.29 | $22.36 | $22.09 | 673 |
| 2022-07-25 | $22.46 | $22.84 | $22.19 | $22.52 | $22.25 | 3,745 |
| 2022-07-22 | $22.15 | $22.25 | $22.15 | $22.25 | $21.98 | 1,465 |
| 2022-07-21 | $22.28 | $22.28 | $22.07 | $22.15 | $21.88 | 1,903 |
| 2022-07-20 | $21.98 | $22.04 | $21.98 | $21.98 | $21.72 | 923 |
| 2022-07-19 | $21.74 | $21.98 | $21.60 | $21.80 | $21.53 | 5,000 |
| 2022-07-18 | $21.79 | $21.80 | $21.61 | $21.69 | $21.43 | 8,785 |
| 2022-07-15 | $21.88 | $21.88 | $21.72 | $21.72 | $21.45 | 3,032 |
| 2022-07-14 | $21.47 | $21.84 | $21.46 | $21.84 | $21.58 | 1,917 |
| 2022-07-13 | $21.65 | $21.80 | $21.41 | $21.78 | $21.52 | 1,570 |
| 2022-07-12 | $21.97 | $21.97 | $21.70 | $21.70 | $21.44 | 1,482 |
| 2022-07-11 | $21.80 | $21.85 | $21.80 | $21.85 | $21.59 | 1,454 |
| 2022-07-08 | $21.85 | $21.85 | $21.77 | $21.80 | $21.54 | 1,134 |
| 2022-07-07 | $21.84 | $21.88 | $21.72 | $21.87 | $21.47 | 3,450 |
| 2022-07-06 | $21.73 | $21.91 | $21.73 | $21.79 | $21.39 | 3,664 |
| 2022-07-05 | $21.95 | $21.95 | $21.57 | $21.57 | $21.17 | 947 |
| 2022-07-01 | $21.82 | $21.82 | $21.60 | $21.60 | $21.20 | 1,778 |
| 2022-06-30 | $21.50 | $21.80 | $21.50 | $21.66 | $21.26 | 3,270 |
| 2022-06-29 | $21.56 | $21.57 | $21.30 | $21.50 | $21.11 | 5,482 |
| 2022-06-28 | $21.75 | $21.94 | $21.55 | $21.55 | $21.16 | 13,108 |
| 2022-06-27 | $21.66 | $21.78 | $21.66 | $21.71 | $21.31 | 10,993 |
| 2022-06-24 | $21.90 | $21.97 | $21.66 | $21.75 | $21.35 | 8,358 |
| 2022-06-23 | $21.88 | $21.95 | $21.80 | $21.88 | $21.47 | 1,482 |
| 2022-06-22 | $21.98 | $21.98 | $21.76 | $21.76 | $21.36 | 375 |
| 2022-06-21 | $21.71 | $21.95 | $21.53 | $21.94 | $21.54 | 4,880 |
| 2022-06-17 | $21.76 | $21.76 | $21.74 | $21.76 | $21.36 | 1,260 |
| 2022-06-16 | $22.00 | $22.44 | $21.53 | $21.74 | $21.34 | 17,540 |
| 2022-06-15 | $22.20 | $22.45 | $22.20 | $22.45 | $22.04 | 5,026 |
| 2022-06-14 | $22.80 | $22.80 | $21.80 | $22.31 | $21.90 | 7,503 |
| 2022-06-13 | $22.86 | $22.92 | $22.71 | $22.71 | $22.29 | 5,198 |
| 2022-06-10 | $22.94 | $23.10 | $22.94 | $22.98 | $22.56 | 2,189 |
| 2022-06-09 | $23.22 | $23.22 | $22.94 | $22.95 | $22.53 | 1,999 |
| 2022-06-08 | $23.12 | $23.17 | $23.12 | $23.16 | $22.60 | 807 |
| 2022-06-07 | $23.21 | $23.21 | $22.89 | $23.12 | $22.56 | 3,634 |
| 2022-06-06 | $23.10 | $23.21 | $23.10 | $23.20 | $22.64 | 1,768 |
| 2022-06-03 | $23.22 | $23.22 | $23.06 | $23.06 | $22.50 | 1,101 |
| 2022-06-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.30 | 0 |
| 2022-06-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.30 | 16 |
| 2022-05-31 | $22.99 | $22.99 | $22.86 | $22.86 | $22.30 | 1,826 |
| 2022-05-27 | $22.89 | $23.03 | $22.81 | $22.86 | $22.30 | 4,050 |
| 2022-05-26 | $22.91 | $22.91 | $22.53 | $22.65 | $22.10 | 1,910 |
| 2022-05-25 | $22.45 | $22.48 | $22.45 | $22.48 | $21.93 | 648 |
| 2022-05-24 | $22.42 | $22.42 | $22.42 | $22.42 | $21.88 | 599 |
| 2022-05-23 | $22.25 | $22.40 | $22.20 | $22.40 | $21.86 | 954 |
| 2022-05-20 | $22.33 | $22.33 | $22.32 | $22.32 | $21.78 | 621 |
| 2022-05-19 | $22.28 | $22.30 | $22.28 | $22.30 | $21.76 | 1,047 |
| 2022-05-18 | $22.30 | $22.34 | $22.30 | $22.34 | $21.80 | 2,191 |
| 2022-05-17 | $22.60 | $22.60 | $22.40 | $22.40 | $21.86 | 2,362 |
| 2022-05-16 | $22.39 | $22.39 | $22.15 | $22.34 | $21.80 | 7,949 |
| 2022-05-13 | $22.50 | $22.58 | $22.18 | $22.35 | $21.81 | 14,102 |
| 2022-05-12 | $22.60 | $22.66 | $22.44 | $22.61 | $22.06 | 3,418 |
| 2022-05-11 | $22.73 | $22.86 | $22.50 | $22.50 | $21.95 | 1,030 |
| 2022-05-10 | $22.76 | $22.92 | $22.76 | $22.92 | $22.36 | 920 |
| 2022-05-09 | $22.60 | $22.60 | $22.60 | $22.60 | $21.92 | 90 |
| 2022-05-06 | $22.64 | $22.64 | $22.49 | $22.60 | $22.60 | 5,348 |
| 2022-05-05 | $22.88 | $22.92 | $22.49 | $22.49 | $22.49 | 4,200 |
| 2022-05-04 | $23.00 | $23.00 | $22.70 | $22.70 | $22.70 | 2,291 |
| 2022-05-03 | $23.00 | $23.18 | $23.00 | $23.10 | $23.10 | 1,659 |
| 2022-05-02 | $22.55 | $23.11 | $22.55 | $22.70 | $22.70 | 2,919 |
| 2022-04-29 | $22.76 | $23.09 | $22.55 | $22.82 | $22.82 | 5,752 |
| 2022-04-28 | $23.05 | $23.05 | $22.60 | $22.93 | $22.93 | 10,478 |
| 2022-04-27 | $22.88 | $23.06 | $22.80 | $23.06 | $23.06 | 1,961 |
| 2022-04-26 | $23.00 | $23.25 | $22.68 | $22.68 | $22.68 | 14,950 |
| 2022-04-25 | $23.00 | $23.08 | $22.80 | $23.00 | $23.00 | 863 |
| 2022-04-22 | $23.00 | $23.00 | $22.80 | $22.90 | $22.90 | 4,504 |
| 2022-04-21 | $23.20 | $23.20 | $23.15 | $23.16 | $23.16 | 594 |
| 2022-04-20 | $23.65 | $23.65 | $22.81 | $23.40 | $23.40 | 4,576 |
| 2022-04-19 | $22.75 | $23.59 | $22.75 | $23.58 | $23.58 | 1,014 |
| 2022-04-18 | $22.72 | $23.18 | $22.50 | $22.62 | $22.62 | 23,345 |
| 2022-04-14 | $23.10 | $23.32 | $22.38 | $22.65 | $22.65 | 16,723 |
| 2022-04-13 | $23.32 | $23.55 | $23.00 | $23.00 | $23.00 | 14,317 |
| 2022-04-12 | $23.96 | $24.13 | $22.95 | $23.31 | $23.31 | 20,051 |
| 2022-04-11 | $24.27 | $24.27 | $23.94 | $24.01 | $24.01 | 2,609 |
| 2022-04-08 | $24.11 | $24.33 | $23.95 | $24.33 | $24.33 | 5,039 |
| 2022-04-07 | $24.54 | $24.54 | $23.99 | $24.15 | $24.01 | 10,427 |
| 2022-04-06 | $24.30 | $24.55 | $24.20 | $24.54 | $24.39 | 7,834 |
| 2022-04-05 | $24.82 | $24.82 | $24.28 | $24.55 | $24.41 | 18,017 |
| 2022-04-04 | $24.76 | $24.78 | $24.76 | $24.78 | $24.63 | 1,063 |
| 2022-04-01 | $24.75 | $24.76 | $24.71 | $24.76 | $24.62 | 1,472 |
| 2022-03-31 | $24.58 | $24.77 | $24.57 | $24.77 | $24.63 | 2,603 |
| 2022-03-30 | $24.83 | $24.83 | $24.50 | $24.56 | $24.42 | 11,717 |
| 2022-03-29 | $24.76 | $24.83 | $24.59 | $24.75 | $24.61 | 3,514 |
| 2022-03-28 | $24.78 | $24.79 | $24.75 | $24.79 | $24.65 | 1,625 |
| 2022-03-25 | $24.81 | $24.81 | $24.70 | $24.72 | $24.58 | 1,716 |
| 2022-03-24 | $24.82 | $24.82 | $24.80 | $24.80 | $24.66 | 1,214 |
| 2022-03-23 | $24.88 | $24.88 | $24.81 | $24.88 | $24.73 | 3,282 |
| 2022-03-22 | $24.88 | $24.89 | $24.80 | $24.82 | $24.68 | 2,825 |
| 2022-03-21 | $24.75 | $24.94 | $24.50 | $24.79 | $24.65 | 4,196 |
| 2022-03-18 | $24.97 | $24.97 | $24.92 | $24.92 | $24.78 | 650 |
| 2022-03-17 | $24.95 | $24.95 | $24.85 | $24.92 | $24.78 | 9,450 |
| 2022-03-16 | $24.66 | $24.91 | $24.66 | $24.79 | $24.65 | 3,429 |
| 2022-03-15 | $24.65 | $24.65 | $24.55 | $24.65 | $24.51 | 2,823 |
| 2022-03-14 | $24.59 | $24.61 | $24.57 | $24.61 | $24.46 | 1,372 |
| 2022-03-11 | $24.68 | $24.85 | $24.64 | $24.69 | $24.55 | 1,938 |
| 2022-03-10 | $24.74 | $24.75 | $24.61 | $24.65 | $24.51 | 7,606 |
| 2022-03-09 | $24.67 | $24.75 | $24.67 | $24.74 | $24.46 | 824 |
| 2022-03-08 | $24.67 | $24.70 | $24.36 | $24.49 | $24.21 | 13,653 |
| 2022-03-07 | $24.55 | $24.83 | $24.43 | $24.59 | $24.31 | 7,333 |
| 2022-03-04 | $25.00 | $25.01 | $24.27 | $24.55 | $24.27 | 9,031 |
| 2022-03-03 | $25.04 | $25.05 | $25.00 | $25.00 | $24.72 | 4,045 |
| 2022-03-02 | $24.98 | $25.00 | $24.95 | $24.99 | $24.71 | 6,347 |
| 2022-03-01 | $24.75 | $24.95 | $24.75 | $24.86 | $24.58 | 9,205 |
| 2022-02-28 | $24.75 | $24.76 | $24.66 | $24.74 | $24.46 | 4,097 |
| 2022-02-25 | $24.64 | $24.77 | $24.34 | $24.77 | $24.49 | 5,206 |
| 2022-02-24 | $24.41 | $24.64 | $24.34 | $24.64 | $24.36 | 856 |
| 2022-02-23 | $24.79 | $24.80 | $24.42 | $24.56 | $24.28 | 10,380 |
| 2022-02-22 | $24.95 | $24.97 | $24.80 | $24.80 | $24.52 | 3,104 |
| 2022-02-18 | $24.89 | $25.03 | $24.85 | $25.00 | $24.72 | 3,736 |
| 2022-02-17 | $24.85 | $24.90 | $24.85 | $24.85 | $24.57 | 4,371 |
| 2022-02-16 | $24.80 | $24.90 | $24.70 | $24.83 | $24.54 | 4,667 |
| 2022-02-15 | $24.82 | $24.84 | $24.60 | $24.60 | $24.32 | 7,139 |
| 2022-02-14 | $24.96 | $24.96 | $24.71 | $24.76 | $24.48 | 2,967 |
| 2022-02-11 | $24.79 | $24.99 | $24.79 | $24.97 | $24.69 | 5,430 |
| 2022-02-10 | $24.81 | $24.89 | $24.73 | $24.79 | $24.51 | 5,238 |
| 2022-02-09 | $24.90 | $24.96 | $24.90 | $24.95 | $24.67 | 3,849 |
| 2022-02-08 | $24.99 | $24.99 | $24.77 | $24.91 | $24.62 | 4,607 |
| 2022-02-07 | $24.98 | $24.99 | $24.88 | $24.99 | $24.71 | 6,255 |
| 2022-02-04 | $25.16 | $25.18 | $24.97 | $25.10 | $24.68 | 9,235 |
| 2022-02-03 | $25.13 | $25.25 | $25.00 | $25.13 | $24.70 | 4,382 |
| 2022-02-02 | $25.00 | $25.11 | $24.96 | $25.11 | $24.69 | 8,093 |
| 2022-02-01 | $25.12 | $25.12 | $24.95 | $25.04 | $24.62 | 7,211 |
| 2022-01-31 | $25.04 | $25.04 | $24.80 | $24.98 | $24.56 | 6,154 |
| 2022-01-28 | $24.91 | $25.00 | $24.90 | $25.00 | $24.58 | 2,405 |
| 2022-01-27 | $24.90 | $25.00 | $24.88 | $24.96 | $24.54 | 7,686 |
| 2022-01-26 | $25.04 | $25.04 | $24.81 | $24.95 | $24.53 | 8,207 |
| 2022-01-25 | $25.26 | $25.26 | $24.60 | $25.00 | $24.58 | 7,949 |
| 2022-01-24 | $25.08 | $25.08 | $25.00 | $25.01 | $24.59 | 5,850 |
| 2022-01-21 | $25.10 | $25.18 | $25.10 | $25.10 | $24.68 | 9,602 |
| 2022-01-20 | $25.27 | $25.27 | $25.08 | $25.11 | $24.68 | 6,351 |
| 2022-01-19 | $25.14 | $25.24 | $25.13 | $25.15 | $24.72 | 4,516 |
| 2022-01-18 | $25.13 | $25.22 | $25.06 | $25.10 | $24.67 | 59,934 |
| 2022-01-14 | $25.20 | $25.24 | $25.20 | $25.21 | $24.78 | 5,374 |
| 2022-01-13 | $25.14 | $25.30 | $25.13 | $25.22 | $24.79 | 7,960 |
| 2022-01-12 | $25.16 | $25.25 | $25.01 | $25.25 | $24.82 | 9,714 |
| 2022-01-11 | $25.12 | $25.16 | $25.12 | $25.15 | $24.72 | 3,966 |
| 2022-01-10 | $24.95 | $24.95 | $24.85 | $24.90 | $24.48 | 6,804 |
| 2022-01-07 | $25.13 | $25.14 | $24.99 | $25.00 | $24.44 | 16,434 |
| 2022-01-06 | $24.88 | $25.09 | $24.88 | $25.05 | $24.49 | 6,328 |
| 2022-01-05 | $24.88 | $25.11 | $24.84 | $25.05 | $24.49 | 15,037 |
| 2022-01-04 | $24.69 | $24.89 | $24.53 | $24.89 | $24.33 | 11,681 |
| 2022-01-03 | $24.65 | $24.68 | $24.45 | $24.58 | $24.03 | 11,856 |
| 2021-12-31 | $24.65 | $24.88 | $24.65 | $24.75 | $24.05 | 4,756 |
| 2021-12-30 | $24.55 | $24.75 | $24.53 | $24.66 | $23.96 | 9,686 |
| 2021-12-29 | $24.60 | $24.60 | $24.49 | $24.49 | $23.80 | 7,680 |
| 2021-12-28 | $24.50 | $24.55 | $24.48 | $24.50 | $23.80 | 15,583 |
| 2021-12-27 | $24.68 | $24.82 | $24.46 | $24.46 | $23.77 | 10,945 |
| 2021-12-23 | $24.50 | $24.55 | $24.49 | $24.52 | $23.82 | 5,732 |
| 2021-12-22 | $24.55 | $24.55 | $24.40 | $24.45 | $23.76 | 7,919 |
| 2021-12-21 | $24.40 | $24.46 | $24.38 | $24.38 | $23.69 | 10,468 |
| 2021-12-20 | $24.50 | $24.50 | $24.41 | $24.46 | $23.77 | 9,807 |
| 2021-12-17 | $24.63 | $24.63 | $24.48 | $24.50 | $23.80 | 7,293 |
| 2021-12-16 | $24.56 | $24.79 | $24.53 | $24.53 | $23.83 | 12,344 |
| 2021-12-15 | $24.55 | $24.55 | $24.50 | $24.52 | $23.82 | 6,148 |
| 2021-12-14 | $24.51 | $24.53 | $24.35 | $24.36 | $23.67 | 14,144 |
| 2021-12-13 | $24.56 | $24.59 | $24.50 | $24.50 | $23.80 | 14,430 |
| 2021-12-10 | $24.67 | $24.67 | $24.53 | $24.54 | $23.84 | 16,967 |
| 2021-12-09 | $24.57 | $24.57 | $24.46 | $24.49 | $23.80 | 12,941 |
| 2021-12-08 | $24.65 | $24.65 | $24.44 | $24.52 | $23.68 | 13,668 |
| 2021-12-07 | $24.65 | $24.70 | $24.48 | $24.50 | $23.66 | 24,397 |
| 2021-12-06 | $24.60 | $24.70 | $24.45 | $24.61 | $23.76 | 29,507 |
| 2021-12-03 | $24.70 | $24.75 | $24.49 | $24.60 | $23.76 | 15,705 |
| 2021-12-02 | $24.55 | $24.80 | $24.40 | $24.70 | $23.85 | 64,342 |
| 2021-12-01 | $24.68 | $24.70 | $24.45 | $24.50 | $23.66 | 48,263 |
| 2021-11-30 | $24.64 | $24.75 | $24.64 | $24.75 | $23.90 | 2,800 |
| 2021-11-29 | $24.70 | $24.84 | $24.70 | $24.72 | $23.87 | 8,080 |
| 2021-11-26 | $24.60 | $24.60 | $24.60 | $24.60 | $23.76 | 5,620 |
| 2021-11-24 | $24.80 | $24.80 | $24.80 | $24.80 | $23.95 | 115 |
| 2021-11-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.00 | 12,473 |
| 2021-11-22 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 54,100 |
Eagle Point Credit Company Inc 6.75 Series D Preferred Stock (ECC-P-D) News Headlines
Recent Eagle Point Credit Company Inc 6.75 Series D Preferred Stock (ECC-P-D) News
Similar Companies to Eagle Point Credit Company Inc 6.75 Series D Preferred Stock (ECC-P-D) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |