Eagle Point Credit Company Inc (ECCC) Exchange: NYSE
Data as of Aug. 19, 2025
$23.13 ($-0.13) -0.56%
Eagle Point Credit Company Inc - Daily Information
Click for more stock information on Eagle Point Credit Company Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $23.14 |
| Previous Close | $23.13 |
| High | $23.14 |
| Low | $23.12 |
| Adjusted Open | $23.14 |
| Previous Adjusted Close | $23.13 |
| Adjusted High | $23.14 |
| Adjusted Low | $23.12 |
About Eagle Point Credit Company Inc (ECCC)
Eagle Point Credit Company Inc
Invest in Eagle Point Credit Company Inc (ECCC)
Historical Stock Data for Eagle Point Credit Company Inc (ECCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $23.14 | $23.14 | $23.12 | $23.13 | $23.13 | 935 |
| 2025-08-18 | $23.13 | $23.50 | $23.07 | $23.26 | $23.26 | 4,606 |
| 2025-08-15 | $23.30 | $23.40 | $23.08 | $23.26 | $23.26 | 2,642 |
| 2025-08-14 | $23.05 | $23.15 | $23.05 | $23.07 | $23.07 | 996 |
| 2025-08-13 | $23.48 | $23.48 | $22.94 | $22.94 | $22.94 | 5,689 |
| 2025-08-12 | $23.35 | $23.38 | $23.35 | $23.38 | $23.38 | 1,064 |
| 2025-08-11 | $23.64 | $23.64 | $23.35 | $23.35 | $23.35 | 3,637 |
| 2025-08-08 | $23.52 | $23.59 | $23.50 | $23.59 | $23.45 | 1,996 |
| 2025-08-07 | $23.83 | $23.85 | $23.39 | $23.85 | $23.71 | 3,833 |
| 2025-08-06 | $23.67 | $23.75 | $23.52 | $23.53 | $23.39 | 5,497 |
| 2025-08-05 | $23.78 | $23.85 | $23.65 | $23.65 | $23.51 | 1,727 |
| 2025-08-04 | $23.59 | $23.80 | $23.59 | $23.60 | $23.46 | 4,386 |
| 2025-08-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.52 | 428 |
| 2025-07-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.66 | 595 |
| 2025-07-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.53 | 228 |
| 2025-07-29 | $23.68 | $23.70 | $23.60 | $23.67 | $23.53 | 2,460 |
| 2025-07-28 | $23.58 | $23.68 | $23.58 | $23.68 | $23.54 | 1,021 |
| 2025-07-25 | $23.69 | $23.69 | $23.65 | $23.65 | $23.51 | 1,052 |
| 2025-07-24 | $23.70 | $23.70 | $23.57 | $23.70 | $23.56 | 3,143 |
| 2025-07-23 | $23.52 | $23.72 | $23.52 | $23.56 | $23.42 | 1,139 |
| 2025-07-22 | $24.02 | $24.05 | $24.01 | $24.01 | $23.87 | 1,101 |
| 2025-07-21 | $23.75 | $24.02 | $23.75 | $24.02 | $23.88 | 2,359 |
| 2025-07-18 | $23.55 | $23.60 | $23.55 | $23.60 | $23.46 | 1,934 |
| 2025-07-17 | $23.35 | $23.60 | $23.35 | $23.60 | $23.46 | 3,137 |
| 2025-07-16 | $23.19 | $23.40 | $23.19 | $23.31 | $23.18 | 5,217 |
| 2025-07-15 | $23.15 | $23.34 | $23.15 | $23.31 | $23.17 | 1,691 |
| 2025-07-14 | $23.17 | $23.25 | $23.17 | $23.20 | $23.06 | 8,397 |
| 2025-07-11 | $23.25 | $23.37 | $23.25 | $23.28 | $23.15 | 1,110 |
| 2025-07-10 | $23.22 | $23.35 | $23.22 | $23.30 | $23.03 | 3,484 |
| 2025-07-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.04 | 145 |
| 2025-07-08 | $23.26 | $23.30 | $23.26 | $23.30 | $23.04 | 4,336 |
| 2025-07-07 | $23.34 | $23.34 | $23.26 | $23.34 | $23.07 | 3,531 |
| 2025-07-03 | $23.25 | $23.34 | $23.25 | $23.30 | $23.04 | 1,271 |
| 2025-07-02 | $23.13 | $23.34 | $23.13 | $23.34 | $23.07 | 1,789 |
| 2025-07-01 | $23.34 | $23.34 | $23.23 | $23.23 | $22.96 | 1,124 |
| 2025-06-30 | $23.25 | $23.34 | $23.25 | $23.30 | $23.03 | 2,264 |
| 2025-06-27 | $23.30 | $23.32 | $23.27 | $23.27 | $23.00 | 1,427 |
| 2025-06-26 | $23.28 | $23.28 | $23.27 | $23.28 | $23.01 | 988 |
| 2025-06-25 | $23.22 | $23.22 | $23.22 | $23.22 | $22.95 | 333 |
| 2025-06-24 | $23.00 | $23.22 | $23.00 | $23.22 | $22.95 | 1,585 |
| 2025-06-23 | $23.30 | $23.34 | $23.22 | $23.22 | $22.95 | 5,537 |
| 2025-06-20 | $23.10 | $23.19 | $23.10 | $23.19 | $23.19 | 1,277 |
| 2025-06-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 809 |
| 2025-06-17 | $22.97 | $23.24 | $22.97 | $23.16 | $23.16 | 5,236 |
| 2025-06-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 164 |
| 2025-06-13 | $23.06 | $23.06 | $22.96 | $22.96 | $22.96 | 485 |
| 2025-06-12 | $22.94 | $23.08 | $22.94 | $23.07 | $23.07 | 4,012 |
| 2025-06-11 | $22.70 | $23.02 | $22.55 | $22.76 | $22.76 | 2,279 |
| 2025-06-10 | $22.70 | $23.08 | $22.49 | $22.70 | $22.70 | 5,762 |
| 2025-06-09 | $22.84 | $23.10 | $22.75 | $22.92 | $22.78 | 4,781 |
| 2025-06-06 | $22.63 | $22.88 | $22.63 | $22.79 | $22.65 | 6,045 |
| 2025-06-05 | $22.70 | $22.75 | $22.66 | $22.75 | $22.62 | 14,904 |
| 2025-06-04 | $22.76 | $22.76 | $22.57 | $22.71 | $22.58 | 1,625 |
| 2025-06-03 | $22.56 | $22.67 | $22.56 | $22.66 | $22.53 | 5,226 |
| 2025-06-02 | $22.43 | $22.50 | $22.42 | $22.45 | $22.32 | 6,444 |
| 2025-05-30 | $22.42 | $22.48 | $22.42 | $22.47 | $22.34 | 3,986 |
| 2025-05-29 | $22.48 | $22.56 | $22.42 | $22.43 | $22.30 | 2,784 |
| 2025-05-28 | $22.41 | $22.50 | $22.33 | $22.47 | $22.34 | 3,823 |
| 2025-05-27 | $22.40 | $22.44 | $22.36 | $22.40 | $22.27 | 6,022 |
| 2025-05-23 | $22.42 | $22.42 | $22.31 | $22.35 | $22.22 | 6,391 |
| 2025-05-22 | $22.24 | $22.38 | $22.20 | $22.32 | $22.19 | 8,379 |
| 2025-05-21 | $22.14 | $22.18 | $22.14 | $22.18 | $22.05 | 1,422 |
| 2025-05-20 | $22.35 | $22.35 | $22.12 | $22.12 | $21.99 | 4,203 |
| 2025-05-19 | $22.32 | $22.39 | $22.32 | $22.33 | $22.20 | 4,685 |
| 2025-05-16 | $22.29 | $22.36 | $22.27 | $22.32 | $22.32 | 3,360 |
| 2025-05-15 | $22.33 | $22.44 | $22.33 | $22.35 | $22.35 | 5,031 |
| 2025-05-14 | $22.32 | $22.36 | $22.29 | $22.33 | $22.33 | 1,733 |
| 2025-05-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 352 |
| 2025-05-12 | $22.19 | $22.32 | $22.10 | $22.29 | $22.29 | 10,992 |
| 2025-05-09 | $22.21 | $22.33 | $22.21 | $22.27 | $22.14 | 2,390 |
| 2025-05-08 | $22.18 | $22.41 | $22.16 | $22.28 | $22.15 | 6,348 |
| 2025-05-07 | $22.32 | $22.32 | $22.20 | $22.21 | $22.08 | 1,220 |
| 2025-05-06 | $22.28 | $22.39 | $21.90 | $22.25 | $22.12 | 37,773 |
| 2025-05-05 | $22.31 | $22.40 | $22.31 | $22.40 | $22.26 | 4,127 |
| 2025-05-02 | $22.67 | $22.67 | $22.25 | $22.36 | $22.23 | 34,695 |
| 2025-05-01 | $22.44 | $22.55 | $22.44 | $22.54 | $22.40 | 1,366 |
| 2025-04-30 | $22.52 | $22.54 | $22.52 | $22.54 | $22.40 | 626 |
| 2025-04-29 | $22.38 | $22.48 | $22.38 | $22.48 | $22.35 | 1,811 |
| 2025-04-28 | $22.39 | $22.40 | $22.38 | $22.38 | $22.24 | 1,350 |
| 2025-04-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.35 | 482 |
| 2025-04-24 | $22.38 | $22.48 | $22.38 | $22.44 | $22.31 | 2,520 |
| 2025-04-23 | $22.35 | $22.48 | $22.35 | $22.35 | $22.35 | 1,991 |
| 2025-04-22 | $22.17 | $22.24 | $22.17 | $22.24 | $22.24 | 1,713 |
| 2025-04-21 | $22.17 | $22.17 | $21.93 | $22.13 | $22.13 | 7,789 |
| 2025-04-17 | $22.02 | $22.19 | $21.87 | $22.11 | $22.11 | 6,822 |
| 2025-04-16 | $22.20 | $22.26 | $22.20 | $22.25 | $22.25 | 3,167 |
| 2025-04-15 | $22.22 | $22.25 | $22.20 | $22.25 | $22.25 | 940 |
| 2025-04-14 | $22.00 | $22.28 | $22.00 | $22.13 | $22.13 | 2,348 |
| 2025-04-11 | $22.10 | $22.23 | $22.10 | $22.23 | $22.23 | 650 |
| 2025-04-10 | $22.22 | $22.35 | $22.22 | $22.30 | $22.30 | 1,002 |
| 2025-04-09 | $22.73 | $22.73 | $21.87 | $22.64 | $22.50 | 3,651 |
| 2025-04-08 | $22.44 | $22.44 | $22.38 | $22.39 | $22.25 | 1,213 |
| 2025-04-07 | $22.24 | $22.62 | $22.23 | $22.53 | $22.39 | 2,698 |
| 2025-04-04 | $23.20 | $23.20 | $22.83 | $22.84 | $22.70 | 3,515 |
| 2025-04-03 | $23.25 | $23.31 | $23.24 | $23.31 | $23.31 | 1,531 |
| 2025-04-02 | $23.32 | $23.38 | $23.32 | $23.38 | $23.38 | 3,040 |
| 2025-04-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 346 |
| 2025-03-31 | $23.35 | $23.35 | $23.25 | $23.25 | $23.25 | 322 |
| 2025-03-28 | $23.11 | $23.35 | $23.11 | $23.34 | $23.34 | 2,318 |
| 2025-03-27 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 667 |
| 2025-03-26 | $23.30 | $23.30 | $23.15 | $23.30 | $23.30 | 882 |
| 2025-03-25 | $23.10 | $23.14 | $23.10 | $23.12 | $23.12 | 4,212 |
| 2025-03-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,594 |
| 2025-03-21 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 835 |
| 2025-03-20 | $23.02 | $23.08 | $23.00 | $23.08 | $23.08 | 1,126 |
| 2025-03-19 | $23.36 | $23.36 | $23.15 | $23.15 | $23.15 | 7,430 |
| 2025-03-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2,119 |
| 2025-03-17 | $23.15 | $23.29 | $23.15 | $23.29 | $23.29 | 3,829 |
| 2025-03-14 | $23.00 | $23.29 | $23.00 | $23.26 | $23.26 | 7,000 |
| 2025-03-13 | $23.29 | $23.30 | $23.22 | $23.28 | $23.28 | 6,245 |
| 2025-03-12 | $22.91 | $23.26 | $22.91 | $23.18 | $23.18 | 4,268 |
| 2025-03-11 | $22.93 | $23.22 | $22.93 | $23.06 | $23.06 | 3,701 |
| 2025-03-10 | $23.28 | $23.30 | $23.15 | $23.15 | $23.01 | 5,293 |
| 2025-03-07 | $23.30 | $23.30 | $23.22 | $23.22 | $23.22 | 403 |
| 2025-03-06 | $23.25 | $23.31 | $23.14 | $23.24 | $23.24 | 9,187 |
| 2025-03-05 | $23.38 | $23.38 | $23.27 | $23.28 | $23.28 | 1,510 |
| 2025-03-04 | $23.13 | $23.40 | $23.13 | $23.38 | $23.38 | 3,570 |
| 2025-03-03 | $23.12 | $23.20 | $23.12 | $23.20 | $23.20 | 8,009 |
| 2025-02-28 | $23.15 | $23.25 | $23.12 | $23.16 | $23.16 | 10,024 |
| 2025-02-27 | $23.20 | $23.20 | $23.15 | $23.20 | $23.20 | 3,563 |
| 2025-02-26 | $23.07 | $23.16 | $23.05 | $23.16 | $23.16 | 10,419 |
| 2025-02-25 | $23.04 | $23.07 | $23.03 | $23.07 | $23.07 | 7,453 |
| 2025-02-24 | $23.00 | $23.05 | $22.95 | $23.05 | $23.05 | 3,344 |
| 2025-02-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 861 |
| 2025-02-20 | $23.05 | $23.05 | $23.04 | $23.05 | $23.05 | 1,198 |
| 2025-02-19 | $23.04 | $23.05 | $23.00 | $23.04 | $23.04 | 1,735 |
| 2025-02-18 | $23.03 | $23.04 | $22.95 | $23.03 | $23.03 | 3,456 |
| 2025-02-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 633 |
| 2025-02-13 | $23.04 | $23.04 | $23.00 | $23.04 | $23.04 | 3,012 |
| 2025-02-12 | $23.03 | $23.03 | $23.01 | $23.02 | $23.02 | 3,459 |
| 2025-02-11 | $22.78 | $23.01 | $22.78 | $23.01 | $23.01 | 5,298 |
| 2025-02-10 | $22.86 | $23.02 | $22.78 | $23.02 | $23.02 | 1,799 |
| 2025-02-07 | $22.96 | $23.00 | $22.96 | $22.98 | $22.84 | 745 |
| 2025-02-06 | $23.06 | $23.07 | $23.04 | $23.07 | $22.93 | 1,603 |
| 2025-02-05 | $22.95 | $23.05 | $22.95 | $23.00 | $22.87 | 1,505 |
| 2025-02-04 | $23.04 | $23.04 | $23.04 | $23.04 | $22.91 | 180 |
| 2025-02-03 | $22.94 | $22.99 | $22.94 | $22.99 | $22.86 | 763 |
| 2025-01-31 | $23.05 | $23.05 | $22.98 | $22.99 | $22.86 | 9,346 |
| 2025-01-30 | $23.05 | $23.05 | $22.96 | $22.99 | $22.86 | 590 |
| 2025-01-29 | $22.95 | $22.95 | $22.88 | $22.94 | $22.81 | 1,579 |
| 2025-01-28 | $22.99 | $23.04 | $22.98 | $23.03 | $22.90 | 3,253 |
| 2025-01-27 | $23.02 | $23.07 | $23.00 | $23.06 | $22.92 | 6,816 |
| 2025-01-24 | $23.05 | $23.07 | $22.86 | $23.00 | $22.87 | 3,814 |
| 2025-01-23 | $22.95 | $22.99 | $22.94 | $22.95 | $22.82 | 1,828 |
| 2025-01-22 | $23.00 | $23.03 | $22.93 | $23.01 | $22.88 | 5,544 |
| 2025-01-21 | $23.06 | $23.14 | $23.00 | $23.05 | $22.92 | 6,540 |
| 2025-01-17 | $22.91 | $23.10 | $22.91 | $23.10 | $22.96 | 1,541 |
| 2025-01-16 | $22.89 | $22.99 | $22.83 | $22.90 | $22.77 | 6,857 |
| 2025-01-15 | $22.80 | $22.89 | $22.80 | $22.87 | $22.74 | 3,660 |
| 2025-01-14 | $22.95 | $22.95 | $22.79 | $22.79 | $22.66 | 3,000 |
| 2025-01-13 | $23.00 | $23.00 | $22.90 | $22.95 | $22.82 | 3,959 |
| 2025-01-10 | $22.90 | $22.96 | $22.90 | $22.96 | $22.69 | 4,514 |
| 2025-01-08 | $22.93 | $22.93 | $22.84 | $22.84 | $22.57 | 1,082 |
| 2025-01-07 | $22.95 | $22.95 | $22.85 | $22.85 | $22.58 | 1,658 |
| 2025-01-06 | $22.95 | $22.95 | $22.82 | $22.82 | $22.55 | 2,562 |
| 2025-01-03 | $22.82 | $23.03 | $22.79 | $22.82 | $22.55 | 4,091 |
| 2025-01-02 | $22.86 | $22.90 | $22.80 | $22.82 | $22.55 | 4,258 |
| 2024-12-31 | $22.93 | $22.93 | $22.83 | $22.90 | $22.63 | 1,420 |
| 2024-12-30 | $22.80 | $22.85 | $22.80 | $22.85 | $22.58 | 3,506 |
| 2024-12-27 | $22.86 | $22.95 | $22.85 | $22.85 | $22.58 | 2,627 |
| 2024-12-26 | $22.77 | $23.05 | $22.76 | $23.00 | $22.73 | 2,551 |
| 2024-12-24 | $22.75 | $22.76 | $22.75 | $22.76 | $22.49 | 1,124 |
| 2024-12-23 | $22.73 | $22.95 | $22.73 | $22.76 | $22.49 | 1,473 |
| 2024-12-20 | $23.08 | $23.08 | $22.69 | $22.84 | $22.57 | 2,772 |
| 2024-12-19 | $22.68 | $23.00 | $22.68 | $22.98 | $22.71 | 3,885 |
| 2024-12-18 | $23.50 | $23.53 | $23.04 | $23.08 | $22.81 | 12,562 |
| 2024-12-17 | $23.30 | $23.30 | $23.10 | $23.10 | $22.83 | 3,563 |
| 2024-12-16 | $23.47 | $23.69 | $23.35 | $23.36 | $23.09 | 3,626 |
| 2024-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 79 |
| 2024-12-12 | $23.76 | $23.76 | $23.46 | $23.50 | $23.23 | 3,452 |
| 2024-12-11 | $23.61 | $23.98 | $23.61 | $23.77 | $23.49 | 3,066 |
| 2024-12-10 | $24.00 | $24.00 | $23.75 | $23.87 | $23.46 | 4,014 |
| 2024-12-09 | $23.98 | $24.01 | $23.88 | $23.88 | $23.47 | 2,357 |
| 2024-12-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 678 |
| 2024-12-05 | $24.01 | $24.01 | $23.77 | $23.88 | $23.88 | 2,511 |
| 2024-12-04 | $24.05 | $24.05 | $23.87 | $24.00 | $24.00 | 3,218 |
| 2024-12-03 | $23.58 | $23.96 | $23.58 | $23.96 | $23.96 | 3,539 |
| 2024-12-02 | $23.56 | $23.56 | $23.55 | $23.55 | $23.55 | 875 |
| 2024-11-29 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 920 |
| 2024-11-27 | $23.56 | $23.60 | $23.47 | $23.60 | $23.60 | 3,383 |
| 2024-11-26 | $23.58 | $23.63 | $23.47 | $23.55 | $23.55 | 4,528 |
| 2024-11-25 | $23.56 | $23.70 | $23.55 | $23.70 | $23.70 | 2,503 |
| 2024-11-22 | $23.62 | $23.63 | $23.54 | $23.56 | $23.56 | 3,202 |
| 2024-11-21 | $23.57 | $23.68 | $23.50 | $23.67 | $23.67 | 3,715 |
| 2024-11-20 | $23.77 | $23.77 | $23.50 | $23.57 | $23.57 | 2,834 |
| 2024-11-19 | $23.51 | $23.60 | $23.47 | $23.54 | $23.54 | 2,098 |
| 2024-11-18 | $23.87 | $23.97 | $23.52 | $23.60 | $23.60 | 1,698 |
| 2024-11-15 | $23.72 | $24.89 | $23.50 | $23.87 | $23.87 | 4,345 |
| 2024-11-14 | $23.98 | $23.99 | $23.50 | $23.50 | $23.50 | 2,113 |
| 2024-11-13 | $23.55 | $23.64 | $23.50 | $23.60 | $23.60 | 786 |
| 2024-11-12 | $23.61 | $23.72 | $23.51 | $23.53 | $23.53 | 4,213 |
| 2024-11-11 | $23.72 | $23.75 | $23.57 | $23.70 | $23.56 | 25,239 |
| 2024-11-08 | $23.53 | $23.77 | $23.53 | $23.72 | $23.58 | 4,811 |
| 2024-11-07 | $23.59 | $23.59 | $23.40 | $23.53 | $23.40 | 1,859 |
| 2024-11-06 | $23.50 | $23.60 | $23.47 | $23.50 | $23.37 | 6,062 |
| 2024-11-05 | $23.33 | $23.50 | $23.08 | $23.50 | $23.37 | 9,746 |
| 2024-11-04 | $23.36 | $23.37 | $23.10 | $23.24 | $23.11 | 6,089 |
| 2024-11-01 | $23.26 | $23.39 | $23.15 | $23.39 | $23.26 | 2,332 |
| 2024-10-31 | $23.09 | $23.28 | $23.09 | $23.15 | $23.02 | 651 |
| 2024-10-30 | $23.09 | $23.15 | $23.09 | $23.12 | $22.99 | 1,250 |
| 2024-10-29 | $23.35 | $23.35 | $23.02 | $23.12 | $22.99 | 4,238 |
| 2024-10-28 | $23.15 | $23.43 | $23.15 | $23.43 | $23.29 | 1,587 |
| 2024-10-25 | $23.40 | $23.41 | $23.40 | $23.40 | $23.27 | 4,928 |
| 2024-10-24 | $23.30 | $23.53 | $23.30 | $23.50 | $23.37 | 4,097 |
| 2024-10-23 | $23.20 | $23.57 | $23.10 | $23.41 | $23.28 | 5,804 |
| 2024-10-22 | $23.12 | $23.20 | $23.02 | $23.20 | $23.07 | 6,354 |
| 2024-10-21 | $23.14 | $23.25 | $23.09 | $23.22 | $23.09 | 7,985 |
| 2024-10-18 | $23.22 | $23.22 | $23.14 | $23.14 | $23.01 | 2,414 |
| 2024-10-17 | $23.31 | $23.31 | $23.14 | $23.15 | $23.02 | 5,104 |
| 2024-10-16 | $23.60 | $23.60 | $23.25 | $23.29 | $23.16 | 15,039 |
| 2024-10-15 | $23.60 | $23.60 | $23.50 | $23.50 | $23.37 | 3,134 |
| 2024-10-14 | $23.49 | $23.49 | $23.43 | $23.46 | $23.33 | 1,171 |
| 2024-10-11 | $23.30 | $23.44 | $23.30 | $23.37 | $23.24 | 1,020 |
| 2024-10-10 | $23.45 | $23.50 | $23.45 | $23.49 | $23.22 | 1,816 |
| 2024-10-09 | $23.19 | $23.50 | $23.19 | $23.50 | $23.23 | 625 |
| 2024-10-08 | $23.14 | $23.50 | $23.14 | $23.49 | $23.22 | 4,395 |
| 2024-10-07 | $23.31 | $23.31 | $23.09 | $23.20 | $22.93 | 457 |
| 2024-10-04 | $23.42 | $23.50 | $23.14 | $23.23 | $22.96 | 4,259 |
| 2024-10-03 | $23.38 | $23.39 | $23.38 | $23.39 | $23.12 | 1,272 |
| 2024-10-02 | $23.21 | $23.48 | $23.20 | $23.42 | $23.15 | 4,363 |
| 2024-10-01 | $23.50 | $23.50 | $23.43 | $23.43 | $23.16 | 2,825 |
| 2024-09-30 | $23.49 | $23.50 | $23.46 | $23.50 | $23.23 | 5,352 |
| 2024-09-27 | $23.56 | $23.58 | $23.50 | $23.50 | $23.50 | 2,375 |
| 2024-09-26 | $23.54 | $23.57 | $23.38 | $23.38 | $23.38 | 2,262 |
| 2024-09-25 | $23.59 | $23.59 | $23.42 | $23.56 | $23.56 | 1,726 |
| 2024-09-24 | $23.26 | $23.66 | $23.01 | $23.59 | $23.59 | 2,355 |
| 2024-09-23 | $23.55 | $23.68 | $23.43 | $23.44 | $23.44 | 3,444 |
| 2024-09-20 | $23.49 | $23.50 | $23.15 | $23.42 | $23.42 | 2,500 |
| 2024-09-19 | $23.02 | $23.50 | $23.02 | $23.26 | $23.26 | 2,848 |
| 2024-09-18 | $23.02 | $23.78 | $23.02 | $23.11 | $23.11 | 5,471 |
| 2024-09-17 | $22.99 | $22.99 | $22.95 | $22.98 | $22.98 | 920 |
| 2024-09-16 | $23.02 | $23.02 | $22.87 | $22.99 | $22.99 | 5,722 |
| 2024-09-13 | $22.84 | $22.95 | $22.84 | $22.84 | $22.84 | 4,281 |
| 2024-09-12 | $22.76 | $22.84 | $22.74 | $22.74 | $22.74 | 5,237 |
| 2024-09-11 | $22.72 | $22.82 | $22.72 | $22.79 | $22.79 | 1,847 |
| 2024-09-10 | $22.73 | $22.85 | $22.73 | $22.78 | $22.78 | 2,882 |
| 2024-09-09 | $22.87 | $22.93 | $22.73 | $22.93 | $22.79 | 2,556 |
| 2024-09-06 | $23.04 | $23.04 | $23.04 | $23.04 | $22.90 | 842 |
| 2024-09-05 | $22.84 | $22.97 | $22.84 | $22.94 | $22.80 | 5,246 |
| 2024-09-04 | $22.83 | $22.84 | $22.80 | $22.82 | $22.82 | 3,468 |
| 2024-09-03 | $22.80 | $22.80 | $22.73 | $22.80 | $22.80 | 4,090 |
| 2024-08-30 | $22.77 | $22.80 | $22.76 | $22.80 | $22.80 | 3,302 |
| 2024-08-29 | $22.75 | $22.86 | $22.72 | $22.75 | $22.75 | 3,507 |
| 2024-08-28 | $22.88 | $22.88 | $22.83 | $22.85 | $22.85 | 1,139 |
| 2024-08-27 | $22.79 | $22.88 | $22.71 | $22.73 | $22.73 | 3,805 |
| 2024-08-26 | $22.72 | $22.78 | $22.67 | $22.75 | $22.75 | 3,779 |
| 2024-08-23 | $22.66 | $22.85 | $22.66 | $22.74 | $22.74 | 1,547 |
| 2024-08-22 | $22.82 | $22.82 | $22.75 | $22.78 | $22.78 | 2,824 |
| 2024-08-21 | $22.85 | $22.90 | $22.61 | $22.67 | $22.67 | 4,832 |
| 2024-08-20 | $22.65 | $22.98 | $22.54 | $22.80 | $22.80 | 7,257 |
| 2024-08-19 | $22.60 | $22.67 | $22.60 | $22.64 | $22.64 | 6,383 |
| 2024-08-16 | $22.34 | $22.65 | $22.34 | $22.60 | $22.60 | 2,475 |
| 2024-08-15 | $22.45 | $22.46 | $22.32 | $22.39 | $22.39 | 6,461 |
| 2024-08-14 | $22.43 | $22.68 | $22.41 | $22.47 | $22.47 | 8,703 |
| 2024-08-13 | $22.67 | $22.68 | $22.48 | $22.54 | $22.54 | 5,360 |
| 2024-08-12 | $22.38 | $22.68 | $22.38 | $22.66 | $22.66 | 1,593 |
| 2024-08-09 | $22.68 | $22.70 | $22.52 | $22.60 | $22.60 | 1,683 |
| 2024-08-08 | $22.56 | $22.57 | $22.41 | $22.46 | $22.46 | 7,465 |
| 2024-08-07 | $22.70 | $22.70 | $22.38 | $22.40 | $22.40 | 1,925 |
| 2024-08-06 | $22.40 | $22.61 | $22.38 | $22.38 | $22.38 | 3,384 |
| 2024-08-05 | $22.30 | $22.37 | $22.30 | $22.36 | $22.36 | 2,591 |
| 2024-08-02 | $22.63 | $22.63 | $22.40 | $22.40 | $22.40 | 5,579 |
| 2024-08-01 | $22.73 | $22.79 | $22.50 | $22.58 | $22.58 | 7,079 |
| 2024-07-31 | $22.60 | $22.77 | $22.60 | $22.63 | $22.63 | 1,658 |
| 2024-07-30 | $22.55 | $22.55 | $22.48 | $22.55 | $22.55 | 3,457 |
| 2024-07-29 | $22.41 | $22.55 | $22.35 | $22.51 | $22.51 | 4,116 |
| 2024-07-26 | $22.69 | $22.74 | $22.40 | $22.40 | $22.40 | 9,448 |
| 2024-07-25 | $22.74 | $22.75 | $22.66 | $22.69 | $22.69 | 3,367 |
| 2024-07-24 | $22.75 | $22.85 | $22.67 | $22.68 | $22.68 | 4,714 |
| 2024-07-23 | $22.65 | $22.87 | $22.65 | $22.72 | $22.72 | 7,857 |
| 2024-07-22 | $22.70 | $22.73 | $22.63 | $22.70 | $22.70 | 6,477 |
| 2024-07-19 | $22.43 | $22.67 | $22.40 | $22.67 | $22.67 | 9,165 |
| 2024-07-18 | $22.54 | $22.59 | $22.35 | $22.36 | $22.36 | 7,264 |
| 2024-07-17 | $22.57 | $22.57 | $22.45 | $22.48 | $22.48 | 4,754 |
| 2024-07-16 | $22.40 | $22.52 | $22.40 | $22.45 | $22.45 | 7,306 |
| 2024-07-15 | $22.40 | $22.44 | $22.35 | $22.42 | $22.42 | 4,766 |
| 2024-07-12 | $22.44 | $22.44 | $22.34 | $22.34 | $22.34 | 3,508 |
| 2024-07-11 | $22.25 | $22.38 | $22.25 | $22.32 | $22.32 | 3,029 |
| 2024-07-10 | $22.40 | $22.43 | $22.35 | $22.43 | $22.29 | 4,925 |
| 2024-07-09 | $22.29 | $22.40 | $22.29 | $22.40 | $22.26 | 9,393 |
| 2024-07-08 | $22.34 | $22.40 | $22.29 | $22.35 | $22.35 | 1,587 |
| 2024-07-05 | $22.40 | $22.40 | $22.27 | $22.27 | $22.27 | 5,454 |
| 2024-07-03 | $22.38 | $22.39 | $22.30 | $22.37 | $22.37 | 671 |
| 2024-07-02 | $22.38 | $22.40 | $22.34 | $22.35 | $22.35 | 4,050 |
| 2024-07-01 | $22.30 | $22.35 | $22.27 | $22.34 | $22.34 | 4,973 |
| 2024-06-28 | $22.34 | $22.37 | $22.28 | $22.33 | $22.33 | 2,314 |
| 2024-06-27 | $22.44 | $22.44 | $22.26 | $22.36 | $22.36 | 1,895 |
| 2024-06-26 | $22.34 | $22.41 | $22.31 | $22.41 | $22.41 | 8,941 |
| 2024-06-25 | $22.32 | $22.32 | $22.29 | $22.29 | $22.29 | 837 |
| 2024-06-24 | $22.28 | $22.34 | $22.20 | $22.26 | $22.26 | 12,228 |
| 2024-06-21 | $22.33 | $22.44 | $22.33 | $22.34 | $22.34 | 2,983 |
| 2024-06-20 | $22.41 | $22.41 | $22.26 | $22.32 | $22.32 | 7,634 |
| 2024-06-18 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 491 |
| 2024-06-17 | $22.45 | $22.45 | $22.42 | $22.42 | $22.42 | 6,177 |
| 2024-06-14 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 282 |
| 2024-06-13 | $22.45 | $22.45 | $22.42 | $22.42 | $22.42 | 4,188 |
| 2024-06-12 | $22.36 | $22.41 | $22.34 | $22.41 | $22.41 | 6,138 |
| 2024-06-11 | $22.25 | $22.37 | $22.25 | $22.34 | $22.34 | 3,064 |
| 2024-06-10 | $22.22 | $22.38 | $22.19 | $22.19 | $22.19 | 5,454 |
| 2024-06-07 | $22.34 | $22.40 | $22.34 | $22.39 | $22.25 | 2,415 |
| 2024-06-06 | $22.43 | $22.44 | $22.34 | $22.41 | $22.27 | 7,571 |
| 2024-06-05 | $22.45 | $22.45 | $22.37 | $22.37 | $22.23 | 2,036 |
| 2024-06-04 | $22.40 | $22.44 | $22.38 | $22.40 | $22.27 | 6,131 |
| 2024-06-03 | $22.42 | $22.43 | $22.36 | $22.38 | $22.24 | 2,566 |
| 2024-05-31 | $22.28 | $22.36 | $22.18 | $22.36 | $22.36 | 3,791 |
| 2024-05-30 | $22.25 | $22.30 | $22.25 | $22.27 | $22.27 | 1,630 |
| 2024-05-29 | $22.24 | $22.25 | $22.20 | $22.23 | $22.23 | 1,690 |
| 2024-05-28 | $22.19 | $22.25 | $22.19 | $22.24 | $22.24 | 5,438 |
| 2024-05-24 | $22.24 | $22.25 | $22.19 | $22.19 | $22.19 | 2,093 |
| 2024-05-23 | $22.20 | $22.20 | $22.13 | $22.13 | $22.13 | 622 |
| 2024-05-22 | $22.15 | $22.25 | $22.11 | $22.25 | $22.25 | 3,185 |
| 2024-05-21 | $22.25 | $22.30 | $22.08 | $22.21 | $22.21 | 6,748 |
| 2024-05-20 | $22.45 | $22.45 | $22.23 | $22.24 | $22.24 | 12,843 |
| 2024-05-17 | $22.40 | $22.44 | $22.40 | $22.44 | $22.44 | 2,480 |
| 2024-05-16 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1,277 |
| 2024-05-15 | $22.25 | $22.43 | $22.25 | $22.33 | $22.33 | 1,799 |
| 2024-05-14 | $22.40 | $22.44 | $22.31 | $22.44 | $22.44 | 3,279 |
| 2024-05-13 | $22.39 | $22.44 | $22.26 | $22.30 | $22.30 | 6,626 |
| 2024-05-10 | $22.15 | $22.45 | $22.15 | $22.18 | $22.18 | 8,319 |
| 2024-05-09 | $22.45 | $22.45 | $22.25 | $22.30 | $22.16 | 13,462 |
| 2024-05-08 | $22.40 | $22.45 | $22.40 | $22.45 | $22.31 | 6,894 |
| 2024-05-07 | $22.41 | $22.43 | $22.35 | $22.43 | $22.29 | 8,056 |
| 2024-05-06 | $22.44 | $22.44 | $22.38 | $22.43 | $22.29 | 6,391 |
| 2024-05-03 | $22.83 | $22.83 | $22.35 | $22.40 | $22.26 | 30,595 |
| 2024-05-02 | $22.59 | $22.72 | $22.57 | $22.68 | $22.54 | 5,130 |
| 2024-05-01 | $22.58 | $22.75 | $22.43 | $22.43 | $22.29 | 25,164 |
| 2024-04-30 | $22.50 | $22.52 | $22.38 | $22.40 | $22.26 | 3,590 |
| 2024-04-29 | $22.40 | $22.66 | $22.30 | $22.42 | $22.28 | 15,211 |
| 2024-04-26 | $22.34 | $22.40 | $22.25 | $22.37 | $22.23 | 27,114 |
| 2024-04-25 | $22.25 | $22.35 | $22.24 | $22.29 | $22.15 | 14,978 |
| 2024-04-24 | $22.31 | $22.35 | $22.20 | $22.25 | $22.11 | 23,932 |
| 2024-04-23 | $22.08 | $22.26 | $22.08 | $22.22 | $22.09 | 38,656 |
| 2024-04-22 | $22.03 | $22.12 | $22.02 | $22.08 | $21.95 | 3,993 |
| 2024-04-19 | $22.08 | $22.10 | $22.02 | $22.07 | $22.07 | 6,273 |
| 2024-04-18 | $22.01 | $22.10 | $22.01 | $22.02 | $22.02 | 1,257 |
| 2024-04-17 | $22.03 | $22.11 | $22.02 | $22.02 | $22.02 | 10,773 |
| 2024-04-16 | $21.81 | $22.03 | $21.80 | $22.02 | $22.02 | 32,763 |
| 2024-04-15 | $21.88 | $21.97 | $21.81 | $21.81 | $21.81 | 8,286 |
| 2024-04-12 | $21.87 | $21.90 | $21.87 | $21.88 | $21.88 | 2,424 |
| 2024-04-11 | $21.90 | $21.90 | $21.82 | $21.84 | $21.84 | 9,100 |
| 2024-04-10 | $21.86 | $21.91 | $21.86 | $21.88 | $21.88 | 6,458 |
| 2024-04-09 | $21.98 | $22.03 | $21.95 | $21.95 | $21.95 | 11,740 |
| 2024-04-08 | $22.05 | $22.13 | $22.05 | $22.06 | $21.92 | 35,748 |
| 2024-04-05 | $21.88 | $22.00 | $21.88 | $21.98 | $21.84 | 5,585 |
| 2024-04-04 | $21.87 | $21.96 | $21.87 | $21.95 | $21.82 | 7,877 |
| 2024-04-03 | $21.90 | $21.90 | $21.87 | $21.88 | $21.74 | 2,498 |
| 2024-04-02 | $21.85 | $21.87 | $21.81 | $21.87 | $21.74 | 2,965 |
| 2024-04-01 | $21.90 | $21.95 | $21.82 | $21.91 | $21.78 | 5,222 |
| 2024-03-28 | $21.89 | $21.92 | $21.80 | $21.91 | $21.78 | 4,514 |
| 2024-03-27 | $21.91 | $21.97 | $21.88 | $21.91 | $21.78 | 4,214 |
| 2024-03-26 | $21.87 | $22.03 | $21.86 | $21.92 | $21.79 | 3,206 |
| 2024-03-25 | $21.89 | $22.04 | $21.89 | $21.95 | $21.82 | 4,070 |
| 2024-03-22 | $21.85 | $21.90 | $21.81 | $21.86 | $21.73 | 8,769 |
| 2024-03-21 | $21.73 | $21.91 | $21.73 | $21.82 | $21.69 | 6,487 |
| 2024-03-20 | $21.75 | $22.10 | $21.62 | $21.73 | $21.60 | 21,654 |
| 2024-03-19 | $21.77 | $21.87 | $21.75 | $21.77 | $21.64 | 7,665 |
| 2024-03-18 | $21.80 | $21.85 | $21.73 | $21.77 | $21.64 | 12,178 |
| 2024-03-15 | $21.91 | $21.98 | $21.65 | $21.77 | $21.64 | 30,429 |
| 2024-03-14 | $21.95 | $21.95 | $21.85 | $21.86 | $21.73 | 6,114 |
| 2024-03-13 | $22.00 | $22.02 | $21.93 | $21.95 | $21.82 | 4,285 |
| 2024-03-12 | $22.11 | $22.11 | $21.88 | $22.00 | $21.87 | 13,204 |
| 2024-03-11 | $22.05 | $22.13 | $22.05 | $22.11 | $21.97 | 1,598 |
| 2024-03-08 | $22.17 | $22.21 | $21.89 | $22.13 | $21.99 | 41,756 |
| 2024-03-07 | $22.42 | $22.43 | $22.13 | $22.17 | $22.03 | 30,045 |
| 2024-03-06 | $22.49 | $22.50 | $22.39 | $22.48 | $22.21 | 2,116 |
| 2024-03-05 | $22.47 | $22.48 | $22.41 | $22.42 | $22.15 | 3,766 |
| 2024-03-04 | $22.42 | $22.45 | $22.31 | $22.44 | $22.17 | 3,126 |
| 2024-03-01 | $22.36 | $22.36 | $22.33 | $22.33 | $22.33 | 1,149 |
| 2024-02-29 | $22.33 | $22.33 | $22.30 | $22.30 | $22.30 | 518 |
| 2024-02-28 | $22.25 | $22.36 | $22.25 | $22.25 | $22.25 | 3,088 |
| 2024-02-27 | $22.21 | $22.25 | $22.16 | $22.20 | $22.20 | 8,914 |
| 2024-02-26 | $22.18 | $22.26 | $22.13 | $22.21 | $22.21 | 5,895 |
| 2024-02-23 | $22.20 | $22.20 | $22.11 | $22.15 | $22.15 | 9,024 |
| 2024-02-22 | $22.13 | $22.28 | $22.11 | $22.11 | $22.11 | 6,516 |
| 2024-02-21 | $22.15 | $22.15 | $22.07 | $22.10 | $22.10 | 2,422 |
| 2024-02-20 | $22.18 | $22.23 | $22.03 | $22.11 | $22.11 | 4,223 |
| 2024-02-16 | $22.18 | $22.18 | $22.02 | $22.08 | $22.08 | 3,514 |
| 2024-02-15 | $22.17 | $22.17 | $22.00 | $22.04 | $22.04 | 2,679 |
| 2024-02-14 | $22.07 | $22.20 | $22.05 | $22.05 | $22.05 | 1,742 |
| 2024-02-13 | $21.91 | $22.18 | $21.91 | $21.96 | $21.96 | 6,649 |
| 2024-02-12 | $21.91 | $22.18 | $21.90 | $21.94 | $21.94 | 6,697 |
| 2024-02-09 | $22.09 | $22.10 | $21.90 | $21.95 | $21.95 | 3,306 |
| 2024-02-08 | $21.98 | $22.20 | $21.94 | $21.99 | $21.99 | 1,903 |
| 2024-02-07 | $22.15 | $22.38 | $22.07 | $22.07 | $21.93 | 6,007 |
| 2024-02-06 | $22.20 | $22.38 | $22.05 | $22.15 | $22.02 | 15,448 |
| 2024-02-05 | $22.21 | $22.38 | $22.07 | $22.38 | $22.24 | 11,091 |
| 2024-02-02 | $22.15 | $22.18 | $21.98 | $22.13 | $21.99 | 2,855 |
| 2024-02-01 | $22.45 | $22.46 | $22.10 | $22.24 | $22.10 | 4,442 |
| 2024-01-31 | $22.21 | $22.37 | $22.12 | $22.12 | $21.98 | 3,517 |
| 2024-01-30 | $22.25 | $22.47 | $22.12 | $22.21 | $22.07 | 5,588 |
| 2024-01-29 | $22.00 | $22.75 | $22.00 | $22.16 | $22.02 | 10,527 |
| 2024-01-26 | $21.99 | $22.00 | $21.96 | $21.96 | $21.83 | 1,283 |
| 2024-01-25 | $21.99 | $22.00 | $21.92 | $21.92 | $21.79 | 3,773 |
| 2024-01-24 | $22.00 | $22.00 | $21.92 | $21.92 | $21.79 | 1,339 |
| 2024-01-23 | $21.99 | $21.99 | $21.70 | $21.94 | $21.81 | 2,431 |
| 2024-01-22 | $21.96 | $22.00 | $21.94 | $21.94 | $21.81 | 2,976 |
| 2024-01-19 | $21.94 | $21.98 | $21.94 | $21.98 | $21.85 | 307 |
| 2024-01-18 | $21.72 | $21.83 | $21.70 | $21.75 | $21.62 | 3,653 |
| 2024-01-17 | $21.82 | $21.85 | $21.70 | $21.70 | $21.57 | 7,264 |
| 2024-01-16 | $21.98 | $21.98 | $21.81 | $21.81 | $21.68 | 3,846 |
| 2024-01-12 | $21.76 | $21.82 | $21.64 | $21.80 | $21.80 | 5,736 |
| 2024-01-11 | $21.80 | $21.89 | $21.76 | $21.76 | $21.76 | 8,663 |
| 2024-01-10 | $21.85 | $21.95 | $21.78 | $21.84 | $21.84 | 1,935 |
| 2024-01-09 | $22.04 | $22.04 | $21.90 | $21.96 | $21.82 | 6,879 |
| 2024-01-08 | $21.88 | $22.69 | $21.75 | $22.04 | $21.90 | 19,030 |
| 2024-01-05 | $21.74 | $21.86 | $21.70 | $21.86 | $21.73 | 3,017 |
| 2024-01-04 | $21.59 | $21.68 | $21.55 | $21.68 | $21.55 | 3,212 |
| 2024-01-03 | $21.63 | $21.63 | $21.43 | $21.56 | $21.43 | 3,058 |
| 2024-01-02 | $21.64 | $21.65 | $21.50 | $21.58 | $21.45 | 6,920 |
| 2023-12-29 | $21.59 | $21.63 | $21.52 | $21.58 | $21.45 | 3,042 |
| 2023-12-28 | $21.61 | $21.64 | $21.53 | $21.62 | $21.49 | 2,584 |
| 2023-12-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 191 |
| 2023-12-26 | $21.56 | $21.61 | $21.55 | $21.55 | $21.55 | 3,901 |
| 2023-12-22 | $21.54 | $21.55 | $21.54 | $21.55 | $21.55 | 2,699 |
| 2023-12-21 | $21.53 | $21.59 | $21.50 | $21.54 | $21.54 | 1,366 |
| 2023-12-20 | $21.61 | $21.61 | $21.45 | $21.52 | $21.52 | 4,277 |
| 2023-12-19 | $21.63 | $21.63 | $21.44 | $21.53 | $21.53 | 3,069 |
| 2023-12-18 | $21.40 | $21.63 | $21.30 | $21.63 | $21.63 | 8,051 |
| 2023-12-15 | $21.24 | $21.55 | $21.24 | $21.40 | $21.40 | 8,458 |
| 2023-12-14 | $21.42 | $21.66 | $21.37 | $21.38 | $21.38 | 3,038 |
| 2023-12-13 | $21.44 | $21.51 | $21.21 | $21.30 | $21.30 | 3,359 |
| 2023-12-12 | $21.21 | $21.56 | $21.21 | $21.33 | $21.33 | 4,748 |
| 2023-12-11 | $21.46 | $21.54 | $21.40 | $21.53 | $21.53 | 4,214 |
| 2023-12-08 | $21.49 | $21.49 | $21.19 | $21.34 | $21.34 | 5,154 |
| 2023-12-07 | $21.65 | $21.66 | $21.46 | $21.50 | $21.34 | 3,783 |
| 2023-12-06 | $21.38 | $21.66 | $21.38 | $21.60 | $21.44 | 4,258 |
| 2023-12-05 | $21.31 | $21.56 | $21.30 | $21.55 | $21.39 | 3,736 |
| 2023-12-04 | $21.41 | $21.41 | $21.25 | $21.36 | $21.21 | 5,348 |
| 2023-12-01 | $21.23 | $21.43 | $21.13 | $21.41 | $21.26 | 7,156 |
| 2023-11-30 | $21.26 | $21.30 | $20.75 | $21.25 | $21.10 | 21,390 |
| 2023-11-29 | $21.30 | $21.35 | $21.14 | $21.28 | $21.13 | 11,891 |
| 2023-11-28 | $21.27 | $21.50 | $21.11 | $21.18 | $21.03 | 8,403 |
| 2023-11-27 | $21.50 | $21.62 | $21.18 | $21.22 | $21.07 | 12,830 |
| 2023-11-24 | $21.40 | $21.40 | $21.19 | $21.35 | $21.35 | 2,790 |
| 2023-11-22 | $21.40 | $21.41 | $21.16 | $21.32 | $21.32 | 8,690 |
| 2023-11-21 | $21.35 | $21.50 | $21.16 | $21.29 | $21.29 | 12,975 |
| 2023-11-20 | $21.27 | $21.39 | $21.20 | $21.29 | $21.29 | 23,062 |
| 2023-11-17 | $20.83 | $21.20 | $20.83 | $21.04 | $21.04 | 10,138 |
| 2023-11-16 | $20.86 | $21.00 | $20.71 | $20.92 | $20.92 | 18,643 |
| 2023-11-15 | $20.90 | $21.03 | $20.80 | $20.90 | $20.90 | 5,079 |
| 2023-11-14 | $20.94 | $21.01 | $20.74 | $20.90 | $20.90 | 9,008 |
| 2023-11-13 | $20.75 | $21.01 | $20.71 | $20.92 | $20.92 | 3,718 |
| 2023-11-10 | $20.73 | $21.49 | $20.71 | $21.00 | $21.00 | 11,310 |
| 2023-11-09 | $20.73 | $20.93 | $20.65 | $20.91 | $20.91 | 9,487 |
| 2023-11-08 | $21.00 | $21.33 | $20.66 | $20.89 | $20.74 | 13,204 |
| 2023-11-07 | $20.92 | $21.00 | $20.63 | $20.87 | $20.72 | 5,700 |
| 2023-11-06 | $21.09 | $21.65 | $20.71 | $20.97 | $20.82 | 11,514 |
| 2023-11-03 | $21.00 | $21.15 | $20.73 | $20.99 | $20.83 | 8,215 |
| 2023-11-02 | $20.58 | $21.49 | $20.40 | $20.90 | $20.75 | 9,448 |
| 2023-11-01 | $20.84 | $20.84 | $20.33 | $20.50 | $20.35 | 8,747 |
| 2023-10-31 | $20.63 | $20.77 | $20.55 | $20.70 | $20.55 | 5,714 |
| 2023-10-30 | $20.60 | $21.26 | $20.58 | $20.77 | $20.61 | 3,038 |
| 2023-10-27 | $20.95 | $21.00 | $20.51 | $20.75 | $20.60 | 4,212 |
| 2023-10-26 | $20.33 | $21.20 | $20.33 | $20.95 | $20.80 | 6,464 |
| 2023-10-25 | $20.53 | $21.19 | $20.53 | $21.09 | $20.93 | 5,500 |
| 2023-10-24 | $20.72 | $21.22 | $20.49 | $20.98 | $20.83 | 5,419 |
| 2023-10-23 | $20.62 | $20.85 | $20.30 | $20.65 | $20.50 | 2,332 |
| 2023-10-20 | $20.52 | $20.87 | $20.25 | $20.51 | $20.36 | 2,401 |
| 2023-10-19 | $20.65 | $20.66 | $20.52 | $20.52 | $20.37 | 1,775 |
| 2023-10-18 | $20.90 | $20.90 | $20.30 | $20.45 | $20.30 | 5,471 |
| 2023-10-17 | $20.61 | $20.73 | $20.24 | $20.70 | $20.55 | 14,512 |
| 2023-10-16 | $20.69 | $20.70 | $20.27 | $20.60 | $20.45 | 8,296 |
| 2023-10-13 | $20.91 | $20.93 | $20.32 | $20.69 | $20.54 | 6,773 |
| 2023-10-12 | $20.88 | $20.95 | $20.75 | $20.83 | $20.68 | 6,055 |
| 2023-10-11 | $20.90 | $20.94 | $20.85 | $20.94 | $20.79 | 2,193 |
| 2023-10-10 | $20.88 | $21.00 | $20.85 | $20.89 | $20.74 | 1,732 |
| 2023-10-09 | $20.99 | $21.05 | $20.85 | $21.00 | $20.69 | 5,034 |
| 2023-10-06 | $21.18 | $21.19 | $20.86 | $21.19 | $21.19 | 871 |
| 2023-10-05 | $20.97 | $21.25 | $20.86 | $21.25 | $21.25 | 3,674 |
| 2023-10-04 | $21.23 | $21.24 | $20.97 | $20.97 | $20.97 | 2,739 |
| 2023-10-03 | $21.27 | $21.29 | $20.94 | $21.05 | $21.05 | 4,354 |
| 2023-10-02 | $21.35 | $21.35 | $21.04 | $21.17 | $21.17 | 4,512 |
| 2023-09-29 | $21.30 | $21.33 | $21.20 | $21.33 | $21.33 | 3,642 |
| 2023-09-28 | $21.36 | $21.36 | $20.97 | $21.34 | $21.34 | 3,638 |
| 2023-09-27 | $21.20 | $21.36 | $21.12 | $21.36 | $21.36 | 3,757 |
| 2023-09-26 | $21.42 | $21.42 | $21.00 | $21.20 | $21.20 | 2,344 |
| 2023-09-25 | $21.15 | $21.57 | $21.15 | $21.57 | $21.57 | 1,756 |
| 2023-09-22 | $21.89 | $21.89 | $21.20 | $21.24 | $21.24 | 5,949 |
| 2023-09-21 | $21.32 | $21.68 | $20.82 | $21.21 | $21.21 | 7,076 |
| 2023-09-20 | $21.42 | $21.49 | $21.02 | $21.39 | $21.39 | 13,944 |
| 2023-09-19 | $21.89 | $21.89 | $21.42 | $21.42 | $21.42 | 13,676 |
| 2023-09-18 | $21.78 | $21.85 | $21.52 | $21.71 | $21.71 | 2,004 |
| 2023-09-15 | $21.89 | $21.89 | $21.60 | $21.74 | $21.74 | 4,112 |
| 2023-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 301 |
| 2023-09-13 | $21.77 | $21.90 | $21.76 | $21.89 | $21.89 | 1,950 |
| 2023-09-12 | $21.79 | $21.85 | $21.69 | $21.85 | $21.85 | 2,401 |
| 2023-09-11 | $21.81 | $22.10 | $21.67 | $21.67 | $21.67 | 1,482 |
| 2023-09-08 | $21.86 | $22.15 | $21.80 | $21.80 | $21.80 | 5,590 |
| 2023-09-07 | $22.00 | $22.32 | $21.72 | $22.12 | $21.98 | 11,454 |
| 2023-09-06 | $21.85 | $22.06 | $21.71 | $21.99 | $21.85 | 3,423 |
| 2023-09-05 | $22.09 | $22.09 | $21.56 | $21.75 | $21.62 | 5,055 |
| 2023-09-01 | $22.28 | $22.30 | $21.88 | $22.00 | $22.00 | 3,764 |
| 2023-08-31 | $22.12 | $22.15 | $21.88 | $21.90 | $21.90 | 2,811 |
| 2023-08-30 | $21.98 | $22.18 | $21.98 | $22.02 | $22.02 | 1,932 |
| 2023-08-29 | $22.22 | $22.22 | $21.88 | $21.92 | $21.92 | 1,550 |
| 2023-08-28 | $21.66 | $22.01 | $21.66 | $21.88 | $21.88 | 3,822 |
| 2023-08-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 256 |
| 2023-08-24 | $21.91 | $22.06 | $21.59 | $21.59 | $21.59 | 3,960 |
| 2023-08-23 | $21.98 | $22.14 | $21.98 | $22.14 | $22.14 | 420 |
| 2023-08-22 | $21.76 | $22.10 | $21.75 | $22.03 | $22.03 | 1,676 |
| 2023-08-21 | $21.61 | $22.24 | $21.57 | $21.80 | $21.80 | 3,231 |
| 2023-08-18 | $21.75 | $21.95 | $21.65 | $21.83 | $21.83 | 2,455 |
| 2023-08-17 | $22.15 | $22.15 | $21.60 | $21.81 | $21.81 | 4,258 |
| 2023-08-16 | $22.07 | $22.25 | $21.94 | $22.00 | $22.00 | 1,750 |
| 2023-08-15 | $22.25 | $22.25 | $22.00 | $22.02 | $22.02 | 722 |
| 2023-08-14 | $21.99 | $22.23 | $21.96 | $22.03 | $22.03 | 2,416 |
| 2023-08-11 | $22.00 | $22.12 | $21.95 | $22.12 | $22.12 | 344 |
| 2023-08-10 | $22.09 | $22.54 | $22.09 | $22.10 | $22.10 | 2,319 |
| 2023-08-09 | $22.28 | $22.39 | $22.20 | $22.22 | $22.08 | 4,329 |
| 2023-08-08 | $22.13 | $22.34 | $22.01 | $22.28 | $22.14 | 6,271 |
| 2023-08-07 | $22.40 | $22.55 | $22.05 | $22.30 | $22.16 | 5,390 |
| 2023-08-04 | $22.42 | $22.55 | $22.16 | $22.40 | $22.26 | 8,763 |
| 2023-08-03 | $22.19 | $22.30 | $21.68 | $22.00 | $21.87 | 5,037 |
| 2023-08-02 | $21.80 | $22.26 | $21.55 | $22.19 | $22.05 | 15,367 |
| 2023-08-01 | $21.50 | $22.00 | $21.50 | $21.90 | $21.77 | 6,931 |
| 2023-07-31 | $21.70 | $22.00 | $21.65 | $21.81 | $21.68 | 2,376 |
| 2023-07-28 | $21.45 | $21.48 | $21.45 | $21.46 | $21.33 | 890 |
| 2023-07-27 | $21.43 | $21.45 | $21.43 | $21.45 | $21.45 | 985 |
| 2023-07-26 | $21.68 | $21.69 | $21.62 | $21.65 | $21.65 | 2,620 |
| 2023-07-25 | $21.60 | $21.61 | $21.55 | $21.58 | $21.58 | 2,818 |
| 2023-07-24 | $21.38 | $21.99 | $21.38 | $21.61 | $21.61 | 17,699 |
| 2023-07-21 | $21.21 | $21.52 | $21.06 | $21.33 | $21.33 | 4,449 |
| 2023-07-20 | $21.28 | $21.47 | $21.15 | $21.15 | $21.15 | 10,327 |
| 2023-07-19 | $21.67 | $21.72 | $21.35 | $21.42 | $21.42 | 2,380 |
| 2023-07-18 | $21.49 | $21.55 | $21.46 | $21.54 | $21.54 | 3,713 |
| 2023-07-17 | $21.42 | $21.60 | $21.35 | $21.43 | $21.43 | 7,988 |
| 2023-07-14 | $21.50 | $21.70 | $21.50 | $21.55 | $21.55 | 1,439 |
| 2023-07-13 | $21.52 | $21.73 | $21.38 | $21.38 | $21.38 | 3,471 |
| 2023-07-12 | $21.69 | $21.69 | $20.87 | $21.37 | $21.37 | 3,821 |
| 2023-07-11 | $21.39 | $21.69 | $21.39 | $21.55 | $21.55 | 1,683 |
| 2023-07-10 | $21.54 | $21.60 | $21.41 | $21.60 | $21.60 | 4,227 |
| 2023-07-07 | $21.51 | $21.82 | $21.46 | $21.60 | $21.60 | 4,607 |
| 2023-07-06 | $21.79 | $21.79 | $21.50 | $21.53 | $21.53 | 8,046 |
| 2023-07-05 | $21.74 | $21.75 | $21.66 | $21.74 | $21.74 | 4,615 |
| 2023-07-03 | $21.50 | $21.74 | $21.50 | $21.74 | $21.74 | 2,559 |
| 2023-06-30 | $21.45 | $21.60 | $21.43 | $21.55 | $21.55 | 2,082 |
| 2023-06-29 | $21.28 | $21.45 | $21.28 | $21.42 | $21.42 | 7,428 |
| 2023-06-28 | $21.25 | $21.38 | $21.15 | $21.38 | $21.38 | 2,320 |
| 2023-06-27 | $21.21 | $21.41 | $21.05 | $21.33 | $21.33 | 7,694 |
| 2023-06-26 | $21.38 | $21.45 | $21.28 | $21.28 | $21.28 | 4,314 |
| 2023-06-23 | $21.25 | $21.41 | $21.03 | $21.37 | $21.37 | 3,891 |
| 2023-06-22 | $21.33 | $21.44 | $21.20 | $21.20 | $21.20 | 2,060 |
| 2023-06-21 | $21.39 | $21.40 | $21.22 | $21.38 | $21.38 | 3,300 |
| 2023-06-20 | $21.28 | $21.44 | $21.28 | $21.34 | $21.34 | 2,181 |
| 2023-06-16 | $21.17 | $21.45 | $21.15 | $21.28 | $21.28 | 7,640 |
| 2023-06-15 | $21.45 | $21.45 | $21.10 | $21.27 | $21.27 | 2,757 |
| 2023-06-14 | $21.28 | $21.44 | $21.25 | $21.31 | $21.31 | 2,078 |
| 2023-06-13 | $21.13 | $21.28 | $21.13 | $21.27 | $21.27 | 3,448 |
| 2023-06-12 | $21.17 | $21.50 | $21.01 | $21.32 | $21.32 | 4,108 |
| 2023-06-09 | $21.39 | $21.50 | $20.88 | $21.38 | $21.38 | 4,828 |
| 2023-06-08 | $21.55 | $21.55 | $21.20 | $21.50 | $21.36 | 4,141 |
| 2023-06-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.34 | 414 |
| 2023-06-06 | $21.79 | $21.79 | $21.46 | $21.60 | $21.46 | 2,838 |
| 2023-06-05 | $21.43 | $21.45 | $21.12 | $21.45 | $21.31 | 8,183 |
| 2023-06-02 | $20.94 | $21.48 | $20.60 | $21.40 | $21.27 | 11,138 |
| 2023-06-01 | $20.57 | $20.75 | $20.54 | $20.73 | $20.60 | 3,214 |
| 2023-05-31 | $20.70 | $21.00 | $20.56 | $21.00 | $20.87 | 6,053 |
| 2023-05-30 | $20.80 | $20.80 | $20.50 | $20.78 | $20.65 | 8,104 |
| 2023-05-26 | $20.62 | $20.65 | $20.55 | $20.65 | $20.65 | 5,109 |
| 2023-05-25 | $20.74 | $20.74 | $20.41 | $20.60 | $20.60 | 1,993 |
| 2023-05-24 | $20.40 | $20.91 | $20.40 | $20.75 | $20.75 | 2,653 |
| 2023-05-23 | $20.40 | $20.55 | $20.31 | $20.40 | $20.40 | 12,501 |
| 2023-05-22 | $20.33 | $20.50 | $20.30 | $20.45 | $20.45 | 2,878 |
| 2023-05-19 | $20.95 | $20.95 | $20.30 | $20.46 | $20.46 | 4,035 |
| 2023-05-18 | $20.84 | $20.98 | $20.82 | $20.94 | $20.94 | 1,437 |
| 2023-05-17 | $21.00 | $21.00 | $20.90 | $20.90 | $20.90 | 392 |
| 2023-05-16 | $20.75 | $20.98 | $20.75 | $20.98 | $20.98 | 490 |
| 2023-05-15 | $21.00 | $21.13 | $21.00 | $21.00 | $21.00 | 5,174 |
| 2023-05-12 | $20.83 | $21.00 | $20.83 | $21.00 | $21.00 | 1,630 |
| 2023-05-11 | $21.05 | $21.19 | $21.05 | $21.19 | $21.19 | 1,017 |
| 2023-05-10 | $21.12 | $21.13 | $21.01 | $21.05 | $21.05 | 3,818 |
| 2023-05-09 | $21.01 | $21.45 | $21.01 | $21.45 | $21.31 | 732 |
| 2023-05-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.26 | 1,414 |
| 2023-05-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.26 | 554 |
| 2023-05-04 | $21.15 | $21.60 | $21.05 | $21.05 | $20.92 | 2,763 |
| 2023-05-03 | $21.50 | $21.50 | $21.05 | $21.08 | $20.94 | 4,622 |
| 2023-05-02 | $21.74 | $21.95 | $21.07 | $21.35 | $21.35 | 6,367 |
| 2023-05-01 | $21.88 | $21.88 | $21.74 | $21.74 | $21.74 | 2,299 |
| 2023-04-28 | $21.53 | $22.14 | $21.53 | $21.95 | $21.95 | 13,408 |
| 2023-04-27 | $21.19 | $21.56 | $21.04 | $21.30 | $21.30 | 5,091 |
| 2023-04-26 | $21.30 | $21.50 | $21.13 | $21.16 | $21.16 | 27,214 |
| 2023-04-25 | $21.40 | $21.40 | $21.05 | $21.05 | $21.05 | 5,403 |
| 2023-04-24 | $21.40 | $21.51 | $21.11 | $21.12 | $21.12 | 1,980 |
| 2023-04-21 | $21.14 | $21.46 | $21.10 | $21.28 | $21.28 | 5,073 |
| 2023-04-20 | $21.25 | $21.31 | $21.12 | $21.31 | $21.31 | 3,154 |
| 2023-04-19 | $21.33 | $21.33 | $21.19 | $21.25 | $21.25 | 2,757 |
| 2023-04-18 | $21.60 | $21.60 | $21.23 | $21.45 | $21.45 | 3,099 |
| 2023-04-17 | $21.28 | $21.67 | $21.26 | $21.35 | $21.35 | 2,052 |
| 2023-04-14 | $21.68 | $21.70 | $21.68 | $21.70 | $21.70 | 255 |
| 2023-04-13 | $21.45 | $21.86 | $21.27 | $21.86 | $21.86 | 6,211 |
| 2023-04-12 | $21.14 | $21.65 | $21.14 | $21.47 | $21.47 | 2,182 |
| 2023-04-11 | $21.55 | $21.55 | $20.90 | $21.16 | $21.16 | 6,312 |
| 2023-04-10 | $20.84 | $21.29 | $20.83 | $21.29 | $21.29 | 2,473 |
| 2023-04-06 | $21.22 | $21.37 | $20.60 | $21.21 | $21.21 | 7,517 |
| 2023-04-05 | $21.48 | $21.65 | $21.28 | $21.30 | $21.17 | 8,474 |
| 2023-04-04 | $21.47 | $21.47 | $20.76 | $21.28 | $21.14 | 26,981 |
| 2023-04-03 | $20.95 | $21.77 | $20.95 | $21.40 | $21.40 | 11,674 |
| 2023-03-31 | $20.18 | $21.52 | $20.07 | $20.90 | $20.90 | 31,981 |
| 2023-03-30 | $20.60 | $20.62 | $20.48 | $20.48 | $20.48 | 3,446 |
| 2023-03-29 | $20.78 | $21.00 | $20.56 | $20.56 | $20.56 | 1,907 |
| 2023-03-28 | $20.88 | $20.91 | $20.45 | $20.64 | $20.64 | 5,249 |
| 2023-03-27 | $20.75 | $20.80 | $20.75 | $20.80 | $20.80 | 607 |
| 2023-03-24 | $21.00 | $21.00 | $20.73 | $20.73 | $20.73 | 506 |
| 2023-03-23 | $20.85 | $20.85 | $20.50 | $20.50 | $20.50 | 2,451 |
| 2023-03-22 | $21.05 | $21.05 | $20.83 | $20.92 | $20.92 | 5,694 |
| 2023-03-21 | $21.73 | $21.73 | $21.10 | $21.10 | $21.10 | 3,913 |
| 2023-03-20 | $20.82 | $21.92 | $20.82 | $21.58 | $21.58 | 5,055 |
| 2023-03-17 | $20.86 | $21.35 | $20.85 | $21.35 | $21.35 | 1,036 |
| 2023-03-16 | $21.00 | $21.99 | $21.00 | $21.50 | $21.50 | 3,309 |
| 2023-03-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 437 |
| 2023-03-14 | $20.80 | $21.00 | $20.55 | $20.83 | $20.83 | 9,018 |
| 2023-03-13 | $20.78 | $20.87 | $20.55 | $20.55 | $20.55 | 5,495 |
| 2023-03-10 | $21.58 | $21.58 | $20.74 | $20.74 | $20.74 | 3,211 |
| 2023-03-09 | $21.70 | $22.10 | $21.66 | $21.73 | $21.59 | 8,561 |
| 2023-03-08 | $21.70 | $21.75 | $21.39 | $21.62 | $21.48 | 3,881 |
| 2023-03-07 | $21.21 | $21.70 | $21.21 | $21.58 | $21.44 | 5,379 |
| 2023-03-06 | $21.18 | $21.18 | $21.10 | $21.15 | $21.01 | 1,590 |
| 2023-03-03 | $21.19 | $21.20 | $21.03 | $21.10 | $20.96 | 4,665 |
| 2023-03-02 | $21.49 | $21.64 | $21.08 | $21.11 | $20.98 | 3,533 |
| 2023-03-01 | $21.15 | $21.39 | $21.15 | $21.39 | $21.25 | 1,702 |
| 2023-02-28 | $21.50 | $21.54 | $21.45 | $21.45 | $21.31 | 2,801 |
| 2023-02-27 | $21.54 | $21.63 | $21.50 | $21.50 | $21.36 | 3,897 |
| 2023-02-24 | $21.60 | $21.68 | $21.50 | $21.63 | $21.49 | 7,978 |
| 2023-02-23 | $21.66 | $21.73 | $21.54 | $21.54 | $21.40 | 1,039 |
| 2023-02-22 | $21.65 | $21.75 | $21.60 | $21.66 | $21.52 | 2,760 |
| 2023-02-21 | $21.60 | $21.75 | $21.60 | $21.68 | $21.54 | 2,531 |
| 2023-02-17 | $21.60 | $21.69 | $21.60 | $21.68 | $21.54 | 1,736 |
| 2023-02-16 | $21.50 | $21.51 | $21.50 | $21.51 | $21.37 | 1,555 |
| 2023-02-15 | $21.63 | $21.69 | $21.48 | $21.59 | $21.45 | 6,875 |
| 2023-02-14 | $21.63 | $21.70 | $21.63 | $21.67 | $21.53 | 4,254 |
| 2023-02-13 | $21.75 | $21.75 | $21.63 | $21.63 | $21.49 | 2,006 |
| 2023-02-10 | $21.70 | $21.75 | $21.66 | $21.75 | $21.75 | 2,391 |
| 2023-02-09 | $21.88 | $21.88 | $21.73 | $21.80 | $21.80 | 1,564 |
| 2023-02-08 | $21.88 | $21.88 | $21.79 | $21.79 | $21.79 | 403 |
| 2023-02-07 | $21.81 | $21.85 | $21.80 | $21.82 | $21.82 | 973 |
| 2023-02-06 | $21.88 | $22.03 | $21.80 | $21.95 | $21.95 | 3,269 |
| 2023-02-03 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,571 |
| 2023-02-02 | $22.09 | $22.44 | $22.01 | $22.05 | $22.05 | 2,339 |
| 2023-02-01 | $22.10 | $22.10 | $21.85 | $22.01 | $22.01 | 3,446 |
| 2023-01-31 | $21.80 | $22.09 | $21.80 | $22.09 | $22.09 | 3,563 |
| 2023-01-30 | $21.99 | $21.99 | $21.85 | $21.96 | $21.96 | 1,074 |
| 2023-01-27 | $21.78 | $21.87 | $21.70 | $21.87 | $21.87 | 1,543 |
| 2023-01-26 | $21.82 | $21.92 | $21.61 | $21.79 | $21.79 | 5,888 |
| 2023-01-25 | $21.74 | $21.82 | $21.57 | $21.69 | $21.69 | 3,181 |
| 2023-01-24 | $21.81 | $22.06 | $21.51 | $21.75 | $21.75 | 8,459 |
| 2023-01-23 | $22.00 | $22.01 | $21.89 | $21.95 | $21.95 | 4,270 |
| 2023-01-20 | $21.67 | $22.11 | $21.67 | $22.11 | $22.11 | 2,771 |
| 2023-01-19 | $21.81 | $21.81 | $21.66 | $21.66 | $21.66 | 1,386 |
| 2023-01-18 | $21.50 | $21.78 | $21.46 | $21.70 | $21.70 | 9,878 |
| 2023-01-17 | $21.52 | $21.52 | $21.40 | $21.50 | $21.50 | 1,324 |
| 2023-01-13 | $21.15 | $21.48 | $21.10 | $21.38 | $21.38 | 3,801 |
| 2023-01-12 | $21.42 | $21.61 | $21.40 | $21.61 | $21.61 | 2,282 |
| 2023-01-11 | $21.65 | $21.78 | $21.31 | $21.54 | $21.54 | 10,360 |
| 2023-01-10 | $20.81 | $21.84 | $20.81 | $21.79 | $21.79 | 3,282 |
| 2023-01-09 | $20.99 | $21.59 | $20.90 | $21.20 | $21.07 | 20,253 |
| 2023-01-06 | $20.76 | $21.02 | $20.75 | $21.02 | $20.89 | 6,376 |
| 2023-01-05 | $20.86 | $20.94 | $20.75 | $20.75 | $20.62 | 1,360 |
| 2023-01-04 | $20.60 | $20.98 | $20.59 | $20.78 | $20.65 | 11,333 |
| 2023-01-03 | $20.35 | $20.73 | $20.35 | $20.53 | $20.40 | 652 |
| 2022-12-30 | $21.00 | $21.00 | $20.26 | $20.45 | $20.32 | 2,433 |
| 2022-12-29 | $20.40 | $20.65 | $20.21 | $20.45 | $20.32 | 4,295 |
| 2022-12-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.31 | 106 |
| 2022-12-27 | $20.44 | $20.56 | $20.21 | $20.44 | $20.31 | 2,246 |
| 2022-12-23 | $20.58 | $20.58 | $20.35 | $20.35 | $20.22 | 2,133 |
| 2022-12-22 | $20.21 | $20.75 | $20.20 | $20.61 | $20.48 | 6,782 |
| 2022-12-21 | $20.41 | $20.41 | $20.30 | $20.30 | $20.17 | 2,222 |
| 2022-12-20 | $20.34 | $20.44 | $20.20 | $20.34 | $20.21 | 4,965 |
| 2022-12-19 | $20.74 | $20.77 | $20.24 | $20.42 | $20.29 | 7,597 |
| 2022-12-16 | $20.64 | $20.64 | $20.22 | $20.64 | $20.51 | 4,494 |
| 2022-12-15 | $20.90 | $21.38 | $20.21 | $20.64 | $20.51 | 5,047 |
| 2022-12-14 | $20.52 | $20.86 | $20.41 | $20.86 | $20.73 | 2,019 |
| 2022-12-13 | $20.72 | $20.99 | $20.17 | $20.71 | $20.58 | 5,910 |
| 2022-12-12 | $21.00 | $21.00 | $20.38 | $20.62 | $20.49 | 2,415 |
| 2022-12-09 | $20.95 | $21.17 | $20.85 | $20.85 | $20.85 | 5,391 |
| 2022-12-08 | $21.38 | $21.38 | $21.10 | $21.17 | $21.17 | 9,386 |
| 2022-12-07 | $21.50 | $21.50 | $21.08 | $21.16 | $21.16 | 21,642 |
| 2022-12-06 | $21.50 | $21.98 | $21.10 | $21.50 | $21.50 | 3,451 |
| 2022-12-05 | $22.24 | $22.24 | $21.45 | $21.60 | $21.60 | 4,902 |
| 2022-12-02 | $21.50 | $21.61 | $21.50 | $21.61 | $21.61 | 2,587 |
| 2022-12-01 | $22.21 | $22.35 | $21.48 | $21.52 | $21.52 | 5,953 |
| 2022-11-30 | $21.44 | $22.44 | $21.38 | $21.38 | $21.38 | 9,222 |
| 2022-11-29 | $21.32 | $21.49 | $21.30 | $21.39 | $21.39 | 11,058 |
| 2022-11-28 | $21.44 | $21.49 | $21.32 | $21.40 | $21.40 | 4,234 |
| 2022-11-25 | $21.32 | $21.37 | $21.32 | $21.37 | $21.37 | 570 |
| 2022-11-23 | $21.05 | $21.32 | $21.05 | $21.32 | $21.32 | 5,034 |
| 2022-11-22 | $20.92 | $21.08 | $20.84 | $21.08 | $21.08 | 4,474 |
| 2022-11-21 | $21.00 | $21.00 | $20.85 | $20.96 | $20.96 | 4,975 |
| 2022-11-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 293 |
| 2022-11-17 | $21.09 | $21.46 | $21.00 | $21.20 | $21.20 | 2,557 |
| 2022-11-16 | $20.45 | $21.48 | $20.45 | $21.25 | $21.25 | 13,149 |
| 2022-11-15 | $20.51 | $20.79 | $20.35 | $20.40 | $20.40 | 8,980 |
| 2022-11-14 | $20.79 | $20.79 | $20.25 | $20.40 | $20.40 | 6,319 |
| 2022-11-11 | $20.57 | $21.00 | $20.40 | $20.81 | $20.81 | 3,576 |
| 2022-11-10 | $20.34 | $20.70 | $20.20 | $20.56 | $20.56 | 9,577 |
| 2022-11-09 | $20.17 | $20.40 | $20.05 | $20.08 | $20.08 | 4,790 |
| 2022-11-08 | $20.29 | $20.67 | $20.17 | $20.38 | $20.24 | 12,378 |
| 2022-11-07 | $20.67 | $20.67 | $20.13 | $20.37 | $20.23 | 3,414 |
| 2022-11-04 | $20.83 | $21.50 | $20.66 | $20.66 | $20.52 | 1,453 |
| 2022-11-03 | $20.34 | $20.34 | $20.03 | $20.10 | $20.10 | 2,133 |
| 2022-11-02 | $20.33 | $20.49 | $20.03 | $20.34 | $20.34 | 1,174 |
| 2022-11-01 | $20.50 | $21.25 | $20.30 | $20.30 | $20.30 | 2,825 |
| 2022-10-31 | $20.60 | $21.04 | $20.03 | $20.05 | $20.05 | 9,420 |
| 2022-10-28 | $20.28 | $20.39 | $20.08 | $20.39 | $20.39 | 1,635 |
| 2022-10-27 | $20.75 | $21.18 | $19.79 | $20.24 | $20.24 | 17,428 |
| 2022-10-26 | $20.60 | $20.89 | $20.47 | $20.63 | $20.63 | 2,221 |
| 2022-10-25 | $20.53 | $20.90 | $20.30 | $20.32 | $20.32 | 6,227 |
| 2022-10-24 | $20.28 | $21.10 | $20.28 | $21.10 | $21.10 | 2,560 |
| 2022-10-21 | $20.50 | $20.50 | $20.15 | $20.46 | $20.46 | 5,891 |
| 2022-10-20 | $21.29 | $21.35 | $20.58 | $20.75 | $20.75 | 8,596 |
| 2022-10-19 | $21.04 | $21.25 | $20.53 | $20.87 | $20.87 | 6,948 |
| 2022-10-18 | $20.50 | $22.00 | $20.50 | $21.00 | $21.00 | 12,906 |
| 2022-10-17 | $20.06 | $20.37 | $19.80 | $20.37 | $20.37 | 6,976 |
| 2022-10-14 | $20.37 | $20.37 | $19.79 | $19.79 | $19.79 | 4,340 |
| 2022-10-13 | $20.16 | $20.67 | $19.80 | $20.18 | $20.18 | 9,597 |
| 2022-10-12 | $21.70 | $21.70 | $20.16 | $20.16 | $20.16 | 4,785 |
| 2022-10-11 | $21.36 | $21.65 | $21.36 | $21.40 | $21.40 | 1,349 |
| 2022-10-10 | $22.11 | $22.23 | $21.56 | $21.66 | $21.66 | 2,131 |
| 2022-10-07 | $22.09 | $22.09 | $21.86 | $21.86 | $21.86 | 1,214 |
| 2022-10-06 | $22.45 | $22.48 | $22.30 | $22.48 | $22.34 | 2,759 |
| 2022-10-05 | $22.66 | $22.66 | $22.66 | $22.66 | $22.52 | 42 |
| 2022-10-04 | $23.11 | $23.49 | $22.66 | $22.66 | $22.52 | 4,830 |
| 2022-10-03 | $21.72 | $22.75 | $21.72 | $22.24 | $22.10 | 3,666 |
| 2022-09-30 | $22.00 | $22.00 | $21.72 | $21.72 | $21.72 | 616 |
| 2022-09-29 | $22.67 | $22.72 | $22.12 | $22.12 | $22.12 | 1,550 |
| 2022-09-28 | $21.79 | $22.36 | $21.79 | $22.30 | $22.30 | 2,406 |
| 2022-09-27 | $22.15 | $22.73 | $22.00 | $22.73 | $22.73 | 4,829 |
| 2022-09-26 | $22.18 | $22.30 | $21.71 | $22.23 | $22.23 | 4,973 |
| 2022-09-23 | $22.00 | $22.50 | $22.00 | $22.01 | $22.01 | 3,036 |
| 2022-09-22 | $22.18 | $23.18 | $22.00 | $22.20 | $22.20 | 7,818 |
| 2022-09-21 | $22.75 | $22.87 | $22.01 | $22.58 | $22.58 | 5,263 |
| 2022-09-20 | $23.89 | $23.89 | $22.46 | $22.60 | $22.60 | 6,546 |
| 2022-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10 |
| 2022-09-16 | $23.80 | $24.00 | $23.66 | $24.00 | $24.00 | 4,706 |
| 2022-09-15 | $24.00 | $24.00 | $23.87 | $23.87 | $23.87 | 893 |
| 2022-09-14 | $24.30 | $24.30 | $24.17 | $24.17 | $24.17 | 424 |
| 2022-09-13 | $23.93 | $23.93 | $23.91 | $23.91 | $23.91 | 920 |
| 2022-09-12 | $24.36 | $24.38 | $24.12 | $24.38 | $24.38 | 808 |
| 2022-09-09 | $24.10 | $24.12 | $24.10 | $24.12 | $24.12 | 1,002 |
| 2022-09-08 | $24.45 | $24.57 | $24.11 | $24.57 | $24.57 | 2,867 |
| 2022-09-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 234 |
| 2022-09-06 | $24.30 | $24.50 | $24.30 | $24.50 | $24.50 | 4,394 |
| 2022-09-02 | $24.38 | $24.38 | $24.15 | $24.38 | $24.38 | 679 |
| 2022-09-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1,023 |
| 2022-08-31 | $24.37 | $24.37 | $24.22 | $24.22 | $24.22 | 2,213 |
| 2022-08-30 | $24.22 | $24.35 | $24.22 | $24.35 | $24.35 | 861 |
| 2022-08-29 | $24.10 | $24.25 | $24.09 | $24.22 | $24.22 | 2,949 |
| 2022-08-26 | $24.38 | $24.39 | $24.10 | $24.10 | $24.10 | 1,692 |
| 2022-08-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 319 |
| 2022-08-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 155 |
| 2022-08-23 | $24.10 | $24.50 | $24.10 | $24.35 | $24.35 | 2,536 |
| 2022-08-22 | $24.09 | $24.55 | $24.09 | $24.55 | $24.55 | 1,609 |
| 2022-08-19 | $24.50 | $24.55 | $24.08 | $24.55 | $24.55 | 893 |
| 2022-08-18 | $24.60 | $24.60 | $24.33 | $24.33 | $24.33 | 2,788 |
| 2022-08-17 | $24.74 | $24.74 | $24.40 | $24.60 | $24.60 | 8,718 |
| 2022-08-16 | $24.59 | $24.85 | $24.35 | $24.54 | $24.54 | 7,772 |
| 2022-08-15 | $24.03 | $24.70 | $24.00 | $24.45 | $24.45 | 8,496 |
| 2022-08-12 | $24.25 | $24.25 | $23.96 | $23.96 | $23.96 | 1,936 |
| 2022-08-11 | $24.20 | $24.20 | $23.90 | $23.90 | $23.90 | 1,040 |
| 2022-08-10 | $24.18 | $24.20 | $24.18 | $24.20 | $24.20 | 2,126 |
| 2022-08-09 | $23.90 | $24.10 | $23.85 | $24.10 | $23.97 | 4,600 |
| 2022-08-08 | $23.97 | $24.10 | $23.81 | $23.90 | $23.77 | 2,279 |
| 2022-08-05 | $24.10 | $24.10 | $23.59 | $23.84 | $23.71 | 3,231 |
| 2022-08-04 | $24.17 | $24.17 | $24.15 | $24.15 | $24.02 | 1,728 |
| 2022-08-03 | $24.12 | $24.18 | $23.97 | $24.11 | $23.97 | 1,667 |
| 2022-08-02 | $24.18 | $24.18 | $23.85 | $24.18 | $24.05 | 2,105 |
| 2022-08-01 | $23.54 | $23.97 | $23.54 | $23.85 | $23.72 | 2,575 |
| 2022-07-29 | $23.91 | $23.91 | $23.63 | $23.63 | $23.50 | 1,261 |
| 2022-07-28 | $23.82 | $23.82 | $23.56 | $23.82 | $23.69 | 2,875 |
| 2022-07-27 | $24.18 | $24.18 | $23.63 | $23.82 | $23.69 | 5,323 |
| 2022-07-26 | $24.16 | $24.16 | $23.60 | $23.60 | $23.47 | 5,475 |
| 2022-07-25 | $24.17 | $24.17 | $23.88 | $23.91 | $23.78 | 2,886 |
| 2022-07-22 | $24.18 | $24.18 | $23.85 | $23.85 | $23.72 | 1,902 |
| 2022-07-21 | $24.13 | $24.13 | $23.55 | $23.90 | $23.77 | 4,895 |
| 2022-07-20 | $23.70 | $24.02 | $23.70 | $24.02 | $23.89 | 10,769 |
| 2022-07-19 | $23.36 | $23.68 | $23.32 | $23.66 | $23.53 | 2,618 |
| 2022-07-18 | $23.45 | $23.60 | $23.40 | $23.49 | $23.36 | 1,559 |
| 2022-07-15 | $23.88 | $23.88 | $23.41 | $23.41 | $23.28 | 5,956 |
| 2022-07-14 | $23.75 | $23.76 | $23.63 | $23.76 | $23.63 | 979 |
| 2022-07-13 | $23.52 | $23.71 | $23.52 | $23.71 | $23.58 | 261 |
| 2022-07-12 | $23.94 | $23.94 | $23.51 | $23.68 | $23.55 | 7,369 |
| 2022-07-11 | $23.45 | $23.80 | $23.45 | $23.68 | $23.55 | 3,941 |
| 2022-07-08 | $23.59 | $23.82 | $23.18 | $23.30 | $23.17 | 4,028 |
| 2022-07-07 | $23.79 | $23.79 | $23.70 | $23.70 | $23.43 | 2,465 |
| 2022-07-06 | $23.52 | $23.70 | $23.52 | $23.70 | $23.43 | 2,385 |
| 2022-07-05 | $23.49 | $24.00 | $23.49 | $23.49 | $23.22 | 3,993 |
| 2022-07-01 | $23.50 | $23.59 | $23.49 | $23.49 | $23.22 | 902 |
| 2022-06-30 | $23.30 | $23.80 | $23.20 | $23.49 | $23.22 | 4,774 |
| 2022-06-29 | $23.33 | $23.45 | $23.10 | $23.31 | $23.05 | 3,957 |
| 2022-06-28 | $23.04 | $23.32 | $23.01 | $23.20 | $22.94 | 5,359 |
| 2022-06-27 | $23.35 | $23.35 | $23.15 | $23.27 | $23.01 | 3,563 |
| 2022-06-24 | $23.38 | $23.44 | $23.14 | $23.23 | $22.97 | 2,061 |
| 2022-06-23 | $23.33 | $23.43 | $23.19 | $23.20 | $22.94 | 2,051 |
| 2022-06-22 | $23.33 | $23.49 | $23.17 | $23.17 | $22.91 | 627 |
| 2022-06-21 | $23.40 | $23.48 | $22.76 | $23.10 | $22.84 | 1,317 |
| 2022-06-17 | $23.20 | $23.98 | $23.20 | $23.46 | $23.19 | 2,820 |
| 2022-06-16 | $24.15 | $24.15 | $23.03 | $23.45 | $23.18 | 6,271 |
| 2022-06-15 | $24.12 | $24.22 | $24.12 | $24.13 | $23.85 | 1,842 |
| 2022-06-14 | $24.41 | $24.41 | $24.10 | $24.12 | $23.85 | 2,297 |
| 2022-06-13 | $24.56 | $24.58 | $24.40 | $24.40 | $24.12 | 2,152 |
| 2022-06-10 | $24.97 | $24.97 | $24.44 | $24.54 | $24.26 | 4,334 |
| 2022-06-09 | $24.65 | $25.06 | $24.65 | $24.78 | $24.50 | 14,317 |
| 2022-06-08 | $24.80 | $24.80 | $24.56 | $24.69 | $24.28 | 2,189 |
| 2022-06-07 | $24.76 | $24.88 | $24.73 | $24.73 | $24.32 | 2,323 |
| 2022-06-06 | $24.59 | $24.94 | $24.51 | $24.73 | $24.32 | 4,233 |
| 2022-06-03 | $24.31 | $24.58 | $24.31 | $24.54 | $24.54 | 2,092 |
| 2022-06-02 | $24.43 | $24.43 | $24.21 | $24.43 | $24.43 | 3,189 |
| 2022-06-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1,036 |
| 2022-05-31 | $24.35 | $24.36 | $24.21 | $24.30 | $24.30 | 6,088 |
| 2022-05-27 | $24.36 | $24.36 | $24.21 | $24.33 | $24.33 | 2,527 |
| 2022-05-26 | $24.22 | $24.36 | $24.20 | $24.21 | $24.21 | 4,907 |
| 2022-05-25 | $24.18 | $24.36 | $24.09 | $24.36 | $24.36 | 4,831 |
| 2022-05-24 | $24.20 | $24.36 | $24.04 | $24.26 | $24.26 | 4,756 |
| 2022-05-23 | $24.26 | $24.26 | $24.09 | $24.09 | $24.09 | 4,901 |
| 2022-05-20 | $24.44 | $24.44 | $24.14 | $24.21 | $24.21 | 2,424 |
| 2022-05-19 | $24.05 | $24.23 | $24.05 | $24.07 | $24.07 | 3,954 |
| 2022-05-18 | $24.25 | $24.25 | $24.07 | $24.19 | $24.19 | 1,722 |
| 2022-05-17 | $24.50 | $24.50 | $24.02 | $24.25 | $24.25 | 2,422 |
| 2022-05-16 | $24.50 | $24.50 | $24.40 | $24.45 | $24.45 | 4,861 |
| 2022-05-13 | $24.59 | $24.60 | $24.40 | $24.40 | $24.40 | 964 |
| 2022-05-12 | $24.42 | $24.75 | $24.42 | $24.62 | $24.62 | 3,858 |
| 2022-05-11 | $24.43 | $24.44 | $24.40 | $24.40 | $24.40 | 2,901 |
| 2022-05-10 | $24.30 | $24.44 | $24.30 | $24.40 | $24.40 | 6,458 |
| 2022-05-09 | $24.35 | $24.42 | $24.32 | $24.39 | $24.26 | 2,225 |
| 2022-05-06 | $24.53 | $24.56 | $24.45 | $24.45 | $24.32 | 1,243 |
| 2022-05-05 | $24.69 | $24.73 | $24.52 | $24.56 | $24.42 | 4,902 |
| 2022-05-04 | $24.67 | $24.74 | $24.67 | $24.67 | $24.53 | 2,576 |
| 2022-05-03 | $24.84 | $24.84 | $24.48 | $24.65 | $24.51 | 6,099 |
| 2022-05-02 | $24.85 | $24.85 | $24.50 | $24.84 | $24.70 | 4,242 |
| 2022-04-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 962 |
| 2022-04-28 | $24.82 | $24.82 | $24.80 | $24.82 | $24.68 | 907 |
| 2022-04-27 | $24.80 | $24.88 | $24.80 | $24.87 | $24.73 | 2,415 |
| 2022-04-26 | $24.81 | $24.86 | $24.81 | $24.86 | $24.72 | 2,774 |
| 2022-04-25 | $24.80 | $24.88 | $24.80 | $24.85 | $24.71 | 7,085 |
| 2022-04-22 | $24.95 | $24.95 | $24.83 | $24.86 | $24.72 | 3,531 |
| 2022-04-21 | $24.90 | $24.90 | $24.83 | $24.83 | $24.69 | 3,266 |
| 2022-04-20 | $24.85 | $24.85 | $24.83 | $24.84 | $24.71 | 6,977 |
| 2022-04-19 | $24.96 | $24.96 | $24.84 | $24.86 | $24.72 | 5,721 |
| 2022-04-18 | $24.99 | $24.99 | $24.95 | $24.96 | $24.82 | 10,471 |
| 2022-04-14 | $25.02 | $25.02 | $24.98 | $24.99 | $24.85 | 4,209 |
| 2022-04-13 | $24.98 | $25.00 | $24.92 | $24.94 | $24.80 | 3,684 |
| 2022-04-12 | $24.95 | $25.02 | $24.93 | $24.93 | $24.79 | 6,449 |
| 2022-04-11 | $24.99 | $25.03 | $24.95 | $24.96 | $24.82 | 6,068 |
| 2022-04-08 | $25.00 | $25.01 | $24.95 | $24.95 | $24.81 | 2,579 |
| 2022-04-07 | $25.04 | $25.07 | $25.02 | $25.07 | $24.80 | 2,824 |
| 2022-04-06 | $25.03 | $25.07 | $24.98 | $25.00 | $24.73 | 5,647 |
| 2022-04-05 | $25.00 | $25.08 | $24.97 | $25.04 | $24.77 | 3,508 |
| 2022-04-04 | $25.01 | $25.04 | $25.01 | $25.03 | $24.76 | 1,577 |
| 2022-04-01 | $25.04 | $25.06 | $25.00 | $25.00 | $24.73 | 12,577 |
| 2022-03-31 | $25.04 | $25.04 | $25.00 | $25.00 | $24.73 | 1,916 |
| 2022-03-30 | $25.00 | $25.06 | $25.00 | $25.01 | $24.74 | 3,667 |
| 2022-03-29 | $25.03 | $25.07 | $25.00 | $25.00 | $24.73 | 5,495 |
| 2022-03-28 | $25.04 | $25.04 | $25.00 | $25.01 | $24.74 | 2,592 |
| 2022-03-25 | $25.00 | $25.02 | $24.96 | $25.00 | $24.73 | 4,755 |
| 2022-03-24 | $25.00 | $25.04 | $24.98 | $24.98 | $24.71 | 3,871 |
| 2022-03-23 | $25.08 | $25.08 | $24.92 | $24.96 | $24.69 | 8,065 |
| 2022-03-22 | $25.01 | $25.08 | $24.95 | $24.96 | $24.69 | 7,822 |
| 2022-03-21 | $25.00 | $25.02 | $24.70 | $24.93 | $24.66 | 13,471 |
| 2022-03-18 | $25.00 | $25.00 | $24.99 | $24.99 | $24.72 | 510 |
| 2022-03-17 | $24.98 | $25.06 | $24.98 | $25.01 | $24.73 | 22,495 |
| 2022-03-16 | $25.10 | $25.10 | $24.90 | $24.94 | $24.67 | 10,893 |
| 2022-03-15 | $25.10 | $25.10 | $25.00 | $25.00 | $24.73 | 650 |
| 2022-03-14 | $25.01 | $25.14 | $24.95 | $24.95 | $24.68 | 8,013 |
| 2022-03-11 | $25.18 | $25.18 | $25.08 | $25.08 | $24.81 | 658 |
| 2022-03-10 | $25.10 | $25.12 | $25.10 | $25.12 | $24.85 | 2,319 |
| 2022-03-09 | $25.15 | $25.20 | $25.06 | $25.18 | $24.77 | 6,082 |
| 2022-03-08 | $25.07 | $25.08 | $25.00 | $25.08 | $24.67 | 4,235 |
| 2022-03-07 | $25.08 | $25.09 | $24.99 | $25.00 | $24.60 | 7,326 |
| 2022-03-04 | $25.05 | $25.10 | $24.95 | $24.96 | $24.56 | 18,462 |
| 2022-03-03 | $25.05 | $25.16 | $25.00 | $25.07 | $24.66 | 10,454 |
| 2022-03-02 | $24.96 | $25.10 | $24.96 | $25.03 | $24.62 | 16,052 |
| 2022-03-01 | $25.05 | $25.09 | $24.87 | $24.96 | $24.55 | 11,722 |
| 2022-02-28 | $24.98 | $25.10 | $24.98 | $25.00 | $24.60 | 12,237 |
| 2022-02-25 | $25.05 | $25.09 | $24.98 | $25.01 | $24.60 | 36,537 |
| 2022-02-24 | $25.11 | $25.11 | $24.96 | $25.02 | $24.62 | 16,157 |
| 2022-02-23 | $25.25 | $25.25 | $25.05 | $25.07 | $24.66 | 23,996 |
| 2022-02-22 | $25.26 | $25.31 | $25.19 | $25.19 | $24.78 | 12,740 |
| 2022-02-18 | $25.30 | $25.48 | $25.25 | $25.26 | $24.85 | 11,255 |
| 2022-02-17 | $25.36 | $25.39 | $25.23 | $25.29 | $24.88 | 7,223 |
| 2022-02-16 | $25.21 | $25.30 | $25.18 | $25.30 | $24.89 | 7,837 |
| 2022-02-15 | $25.27 | $25.30 | $25.21 | $25.21 | $24.80 | 1,924 |
| 2022-02-14 | $25.20 | $25.38 | $25.12 | $25.22 | $24.81 | 3,833 |
| 2022-02-11 | $25.34 | $25.35 | $25.17 | $25.20 | $24.79 | 5,702 |
| 2022-02-10 | $25.40 | $25.42 | $25.25 | $25.25 | $24.84 | 7,014 |
| 2022-02-09 | $25.38 | $25.44 | $25.28 | $25.36 | $24.95 | 5,001 |
| 2022-02-08 | $25.35 | $25.44 | $25.34 | $25.44 | $25.02 | 10,175 |
| 2022-02-07 | $25.33 | $25.50 | $25.23 | $25.36 | $24.95 | 3,425 |
| 2022-02-04 | $25.46 | $25.46 | $25.23 | $25.35 | $24.81 | 1,450 |
| 2022-02-03 | $25.47 | $25.47 | $25.27 | $25.35 | $24.81 | 8,754 |
| 2022-02-02 | $25.38 | $25.55 | $25.29 | $25.49 | $24.95 | 8,745 |
| 2022-02-01 | $25.26 | $25.35 | $25.25 | $25.35 | $24.81 | 4,811 |
| 2022-01-31 | $25.13 | $25.24 | $25.12 | $25.22 | $24.68 | 48,878 |
| 2022-01-28 | $25.11 | $25.13 | $25.08 | $25.12 | $24.58 | 8,408 |
| 2022-01-27 | $25.10 | $25.26 | $25.05 | $25.13 | $24.59 | 12,676 |
| 2022-01-26 | $25.10 | $25.20 | $25.08 | $25.10 | $24.56 | 35,576 |
| 2022-01-25 | $25.00 | $25.15 | $25.00 | $25.15 | $24.61 | 9,180 |
| 2022-01-24 | $25.25 | $25.25 | $24.97 | $25.10 | $24.56 | 17,558 |
| 2022-01-21 | $25.25 | $25.28 | $25.25 | $25.25 | $24.71 | 10,821 |
| 2022-01-20 | $25.45 | $25.45 | $25.24 | $25.33 | $24.79 | 25,884 |
| 2022-01-19 | $25.50 | $25.50 | $25.32 | $25.33 | $24.79 | 17,520 |
| 2022-01-18 | $25.68 | $25.68 | $25.36 | $25.45 | $24.90 | 26,730 |
| 2022-01-14 | $25.68 | $25.72 | $25.55 | $25.71 | $25.16 | 2,327 |
| 2022-01-13 | $25.65 | $25.84 | $25.65 | $25.73 | $25.18 | 12,573 |
| 2022-01-12 | $25.39 | $25.99 | $25.37 | $25.74 | $25.19 | 21,439 |
| 2022-01-11 | $25.39 | $25.39 | $25.35 | $25.38 | $24.84 | 4,597 |
| 2022-01-10 | $25.35 | $25.40 | $25.29 | $25.34 | $24.80 | 5,883 |
| 2022-01-07 | $25.40 | $25.51 | $25.38 | $25.42 | $24.74 | 18,364 |
| 2022-01-06 | $25.35 | $25.40 | $25.30 | $25.38 | $24.70 | 42,417 |
| 2022-01-05 | $25.33 | $25.40 | $25.32 | $25.36 | $24.68 | 9,878 |
| 2022-01-04 | $25.32 | $25.39 | $25.32 | $25.37 | $24.69 | 10,083 |
| 2022-01-03 | $25.33 | $25.40 | $25.26 | $25.32 | $24.65 | 9,792 |
| 2021-12-31 | $25.30 | $25.31 | $25.25 | $25.30 | $24.63 | 5,118 |
| 2021-12-30 | $25.21 | $25.41 | $25.21 | $25.25 | $24.58 | 13,587 |
| 2021-12-29 | $25.40 | $25.40 | $25.22 | $25.25 | $24.58 | 7,163 |
| 2021-12-28 | $25.32 | $25.41 | $25.28 | $25.28 | $24.61 | 905 |
| 2021-12-27 | $25.38 | $25.40 | $25.26 | $25.39 | $24.71 | 13,361 |
| 2021-12-23 | $25.31 | $25.39 | $25.26 | $25.27 | $24.60 | 7,686 |
| 2021-12-22 | $25.31 | $25.38 | $25.27 | $25.33 | $24.66 | 3,372 |
| 2021-12-21 | $25.45 | $25.45 | $25.28 | $25.44 | $24.76 | 2,723 |
| 2021-12-20 | $25.35 | $25.44 | $25.29 | $25.40 | $24.72 | 10,346 |
| 2021-12-17 | $25.36 | $25.36 | $25.30 | $25.35 | $24.68 | 2,672 |
| 2021-12-16 | $25.25 | $25.50 | $25.25 | $25.36 | $24.69 | 18,943 |
| 2021-12-15 | $25.25 | $25.25 | $25.20 | $25.22 | $24.54 | 4,805 |
| 2021-12-14 | $25.26 | $25.27 | $25.20 | $25.27 | $24.60 | 7,560 |
| 2021-12-13 | $25.16 | $25.30 | $25.16 | $25.27 | $24.60 | 12,729 |
| 2021-12-10 | $25.04 | $25.30 | $24.96 | $25.16 | $24.49 | 49,075 |
| 2021-12-09 | $25.24 | $25.24 | $25.02 | $25.11 | $24.31 | 15,250 |
| 2021-12-08 | $25.26 | $25.30 | $25.08 | $25.09 | $24.29 | 23,475 |
| 2021-12-07 | $25.14 | $25.28 | $25.10 | $25.18 | $24.38 | 21,148 |
| 2021-12-06 | $25.09 | $25.26 | $25.00 | $25.11 | $24.31 | 10,576 |
| 2021-12-03 | $25.05 | $25.10 | $24.90 | $25.03 | $24.23 | 16,170 |
| 2021-12-02 | $25.00 | $25.10 | $24.95 | $25.09 | $24.29 | 18,236 |
| 2021-12-01 | $25.03 | $25.20 | $25.00 | $25.00 | $24.20 | 21,416 |
| 2021-11-30 | $25.29 | $25.29 | $24.91 | $25.00 | $24.20 | 27,887 |
| 2021-11-29 | $25.12 | $25.19 | $25.10 | $25.15 | $24.35 | 2,204 |
| 2021-11-26 | $25.12 | $25.12 | $25.03 | $25.10 | $24.30 | 3,198 |
| 2021-11-24 | $25.15 | $25.21 | $25.14 | $25.17 | $24.37 | 3,880 |
| 2021-11-23 | $25.19 | $25.19 | $25.02 | $25.15 | $24.35 | 11,642 |
| 2021-11-22 | $25.21 | $25.21 | $25.10 | $25.17 | $24.37 | 17,519 |
| 2021-11-19 | $25.25 | $25.25 | $25.20 | $25.21 | $24.41 | 1,344 |
| 2021-11-18 | $25.25 | $25.27 | $25.15 | $25.23 | $24.43 | 24,379 |
| 2021-11-17 | $25.20 | $25.26 | $25.18 | $25.24 | $24.44 | 10,914 |
| 2021-11-16 | $25.35 | $25.35 | $25.15 | $25.18 | $24.38 | 9,808 |
| 2021-11-15 | $25.37 | $25.37 | $25.19 | $25.20 | $24.40 | 12,025 |
| 2021-11-12 | $25.33 | $25.33 | $25.18 | $25.22 | $24.41 | 11,923 |
| 2021-11-11 | $25.24 | $25.31 | $25.18 | $25.18 | $24.38 | 15,035 |
| 2021-11-10 | $25.32 | $25.33 | $25.22 | $25.24 | $24.44 | 12,348 |
| 2021-11-09 | $25.30 | $25.33 | $25.23 | $25.32 | $24.51 | 5,445 |
| 2021-11-08 | $25.48 | $25.48 | $25.35 | $25.43 | $24.49 | 10,204 |
| 2021-11-05 | $25.49 | $25.52 | $25.40 | $25.48 | $24.54 | 16,787 |
| 2021-11-04 | $25.41 | $25.49 | $25.38 | $25.45 | $24.51 | 12,417 |
| 2021-11-03 | $25.37 | $25.44 | $25.37 | $25.41 | $24.47 | 8,339 |
| 2021-11-02 | $25.30 | $25.41 | $25.26 | $25.39 | $24.45 | 11,843 |
| 2021-11-01 | $25.28 | $25.32 | $25.28 | $25.30 | $24.36 | 12,334 |
| 2021-10-29 | $25.28 | $25.30 | $25.27 | $25.28 | $24.35 | 11,369 |
| 2021-10-28 | $25.30 | $25.31 | $25.26 | $25.30 | $24.36 | 27,611 |
| 2021-10-27 | $25.35 | $25.43 | $25.29 | $25.31 | $24.37 | 31,913 |
| 2021-10-26 | $25.40 | $25.46 | $25.34 | $25.38 | $24.44 | 12,251 |
| 2021-10-25 | $25.33 | $25.41 | $25.33 | $25.36 | $24.42 | 5,437 |
| 2021-10-22 | $25.40 | $25.40 | $25.32 | $25.32 | $24.38 | 19,247 |
| 2021-10-21 | $25.39 | $25.40 | $25.36 | $25.36 | $24.42 | 25,145 |
| 2021-10-20 | $25.42 | $25.42 | $25.36 | $25.36 | $24.42 | 11,998 |
| 2021-10-19 | $25.36 | $25.52 | $25.36 | $25.39 | $24.45 | 10,285 |
| 2021-10-18 | $25.44 | $25.46 | $25.35 | $25.36 | $24.42 | 27,216 |
| 2021-10-15 | $25.46 | $25.46 | $25.40 | $25.42 | $24.48 | 7,338 |
| 2021-10-14 | $25.43 | $25.44 | $25.40 | $25.42 | $24.48 | 45,347 |
| 2021-10-13 | $25.54 | $25.54 | $25.44 | $25.47 | $24.53 | 26,218 |
| 2021-10-12 | $25.92 | $25.92 | $25.63 | $25.69 | $24.74 | 12,535 |
| 2021-10-11 | $25.54 | $25.93 | $25.48 | $25.89 | $24.93 | 15,521 |
| 2021-10-08 | $25.47 | $25.53 | $25.33 | $25.53 | $24.59 | 8,691 |
| 2021-10-07 | $25.49 | $25.59 | $25.42 | $25.57 | $24.49 | 14,238 |
| 2021-10-06 | $25.26 | $25.48 | $25.22 | $25.48 | $24.41 | 19,729 |
| 2021-10-05 | $25.33 | $25.36 | $25.18 | $25.26 | $24.20 | 16,243 |
| 2021-10-04 | $25.33 | $25.46 | $25.23 | $25.33 | $24.26 | 21,052 |
| 2021-10-01 | $25.45 | $25.53 | $25.43 | $25.43 | $24.36 | 2,161 |
| 2021-09-30 | $25.38 | $25.42 | $25.35 | $25.42 | $24.35 | 1,666 |
| 2021-09-29 | $25.28 | $25.48 | $25.27 | $25.45 | $24.38 | 13,838 |
| 2021-09-28 | $25.37 | $25.40 | $25.25 | $25.26 | $24.20 | 7,189 |
| 2021-09-27 | $25.41 | $25.42 | $25.29 | $25.41 | $24.34 | 12,417 |
| 2021-09-24 | $25.43 | $25.55 | $25.43 | $25.48 | $24.41 | 4,436 |
| 2021-09-23 | $25.51 | $25.68 | $25.48 | $25.55 | $24.48 | 11,511 |
| 2021-09-22 | $25.51 | $25.65 | $25.47 | $25.55 | $24.48 | 17,370 |
| 2021-09-21 | $25.65 | $25.65 | $25.46 | $25.51 | $24.44 | 13,108 |
| 2021-09-20 | $25.68 | $25.69 | $25.56 | $25.64 | $24.56 | 8,021 |
| 2021-09-17 | $25.78 | $25.78 | $25.65 | $25.75 | $24.66 | 7,062 |
| 2021-09-16 | $25.80 | $25.80 | $25.75 | $25.75 | $24.67 | 1,514 |
| 2021-09-15 | $25.65 | $25.78 | $25.62 | $25.68 | $24.60 | 8,572 |
| 2021-09-14 | $25.80 | $25.80 | $25.64 | $25.72 | $24.64 | 11,944 |
| 2021-09-13 | $25.70 | $25.70 | $25.68 | $25.68 | $24.60 | 1,241 |
| 2021-09-10 | $25.77 | $25.81 | $25.65 | $25.68 | $24.60 | 1,731 |
| 2021-09-09 | $25.94 | $25.94 | $25.76 | $25.78 | $24.69 | 3,504 |
| 2021-09-08 | $25.95 | $26.69 | $25.89 | $25.98 | $24.76 | 43,835 |
| 2021-09-07 | $25.85 | $26.04 | $25.85 | $25.95 | $24.73 | 53,997 |
| 2021-09-03 | $25.82 | $25.86 | $25.78 | $25.85 | $24.63 | 11,644 |
| 2021-09-02 | $25.77 | $25.88 | $25.77 | $25.86 | $24.64 | 9,554 |
| 2021-09-01 | $25.70 | $25.79 | $25.65 | $25.79 | $24.58 | 15,845 |
| 2021-08-31 | $25.66 | $25.74 | $25.66 | $25.70 | $24.49 | 6,186 |
| 2021-08-30 | $25.62 | $25.69 | $25.62 | $25.66 | $24.45 | 1,998 |
| 2021-08-27 | $25.64 | $25.70 | $25.63 | $25.70 | $24.49 | 3,332 |
| 2021-08-26 | $25.70 | $25.70 | $25.60 | $25.65 | $24.44 | 2,655 |
| 2021-08-25 | $25.60 | $25.69 | $25.59 | $25.69 | $24.48 | 7,803 |
| 2021-08-24 | $25.62 | $25.69 | $25.62 | $25.63 | $24.42 | 3,744 |
| 2021-08-23 | $25.59 | $25.70 | $25.57 | $25.62 | $24.41 | 10,339 |
| 2021-08-20 | $25.50 | $25.55 | $25.50 | $25.54 | $24.34 | 3,557 |
| 2021-08-19 | $25.50 | $25.57 | $25.48 | $25.48 | $24.28 | 6,309 |
| 2021-08-18 | $25.52 | $25.56 | $25.49 | $25.54 | $24.34 | 6,314 |
| 2021-08-17 | $25.54 | $25.56 | $25.46 | $25.49 | $24.29 | 5,115 |
| 2021-08-16 | $25.46 | $25.54 | $25.46 | $25.54 | $24.34 | 6,140 |
| 2021-08-13 | $25.48 | $25.52 | $25.41 | $25.50 | $24.30 | 9,388 |
| 2021-08-12 | $25.50 | $25.55 | $25.40 | $25.46 | $24.26 | 13,195 |
| 2021-08-11 | $25.51 | $25.51 | $25.44 | $25.46 | $24.26 | 9,550 |
| 2021-08-10 | $25.49 | $25.49 | $25.33 | $25.43 | $24.23 | 27,010 |
| 2021-08-09 | $25.55 | $25.64 | $25.51 | $25.59 | $24.26 | 18,665 |
| 2021-08-06 | $25.54 | $25.55 | $25.41 | $25.52 | $24.19 | 9,816 |
| 2021-08-05 | $25.48 | $25.54 | $25.44 | $25.54 | $24.21 | 7,649 |
| 2021-08-04 | $25.42 | $25.55 | $25.41 | $25.49 | $24.16 | 13,970 |
| 2021-08-03 | $25.44 | $25.50 | $25.38 | $25.42 | $24.10 | 20,493 |
| 2021-08-02 | $25.44 | $25.52 | $25.35 | $25.44 | $24.11 | 13,669 |
| 2021-07-30 | $25.52 | $25.57 | $25.42 | $25.44 | $24.11 | 30,260 |
| 2021-07-29 | $25.63 | $25.63 | $25.57 | $25.59 | $24.25 | 4,663 |
| 2021-07-28 | $25.45 | $25.58 | $25.42 | $25.57 | $24.24 | 64,786 |
| 2021-07-27 | $25.27 | $25.40 | $25.15 | $25.38 | $24.06 | 235,443 |
| 2021-07-26 | $25.27 | $25.27 | $25.21 | $25.25 | $23.93 | 134,702 |
| 2021-07-23 | $25.33 | $25.34 | $25.28 | $25.31 | $23.99 | 66,309 |
| 2021-07-22 | $25.48 | $25.50 | $25.28 | $25.32 | $24.00 | 120,064 |
| 2021-07-21 | $25.47 | $25.61 | $25.46 | $25.54 | $24.21 | 77,070 |
| 2021-07-20 | $25.67 | $25.80 | $25.55 | $25.55 | $24.22 | 77,867 |
| 2021-07-19 | $25.90 | $25.90 | $25.75 | $25.86 | $24.51 | 4,432 |
| 2021-07-16 | $25.98 | $25.98 | $25.97 | $25.97 | $24.62 | 1,207 |
| 2021-07-15 | $25.90 | $26.05 | $25.84 | $26.05 | $24.69 | 2,250 |
| 2021-07-14 | $25.93 | $26.00 | $25.90 | $26.00 | $24.64 | 1,117 |
| 2021-07-13 | $26.45 | $26.45 | $26.45 | $26.45 | $25.07 | 362 |
| 2021-07-12 | $26.54 | $26.76 | $26.16 | $26.16 | $24.79 | 592 |
| 2021-07-09 | $26.26 | $26.28 | $25.81 | $25.81 | $24.46 | 1,770 |
| 2021-07-08 | $26.67 | $27.00 | $26.62 | $26.75 | $25.16 | 3,090 |
| 2021-07-07 | $26.00 | $27.00 | $26.00 | $26.50 | $24.92 | 10,023 |
| 2021-07-06 | $25.99 | $26.40 | $25.91 | $26.37 | $24.80 | 40,884 |
| 2021-07-02 | $26.08 | $26.20 | $25.83 | $25.99 | $24.44 | 2,226 |
| 2021-07-01 | $25.80 | $26.50 | $25.70 | $26.01 | $24.46 | 20,066 |
| 2021-06-30 | $25.75 | $25.75 | $25.74 | $25.75 | $24.22 | 6,300 |
| 2021-06-29 | $25.61 | $25.75 | $25.61 | $25.75 | $24.22 | 12,057 |
| 2021-06-28 | $25.69 | $25.70 | $25.61 | $25.65 | $24.12 | 95,539 |
| 2021-06-25 | $25.55 | $25.70 | $25.54 | $25.70 | $24.17 | 22,373 |
| 2021-06-24 | $25.52 | $25.52 | $25.49 | $25.50 | $23.98 | 9,020 |
| 2021-06-23 | $25.47 | $25.52 | $25.43 | $25.48 | $23.96 | 7,720 |
| 2021-06-22 | $25.50 | $25.50 | $25.39 | $25.42 | $23.91 | 10,963 |
| 2021-06-21 | $25.40 | $25.54 | $25.36 | $25.38 | $23.87 | 32,224 |
| 2021-06-18 | $25.51 | $25.61 | $25.41 | $25.59 | $24.07 | 54,079 |
| 2021-06-17 | $25.50 | $25.65 | $25.32 | $25.60 | $24.08 | 13,480 |
| 2021-06-16 | $25.45 | $25.45 | $25.35 | $25.40 | $23.89 | 51,809 |
| 2021-06-15 | $25.50 | $25.50 | $25.25 | $25.35 | $23.84 | 40,046 |
| 2021-06-14 | $25.50 | $25.60 | $25.10 | $25.25 | $23.75 | 102,283 |
| 2021-06-11 | $24.93 | $24.93 | $24.93 | $24.93 | $23.45 | 359,900 |
Eagle Point Credit Company Inc (ECCC) News Headlines
Recent Eagle Point Credit Company Inc (ECCC) News
Similar Companies to Eagle Point Credit Company Inc (ECCC) 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 | -- | -- | -- |