Eagle Point Credit Company Inc (ECCW) Exchange: NYSE
Data as of Oct. 8, 2025
$23.94 ($0.03) 0.11%
Eagle Point Credit Company Inc - Daily Information
Click for more stock information on Eagle Point Credit Company Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $23.94 |
| Previous Close | $23.94 |
| High | $23.94 |
| Low | $23.91 |
| Adjusted Open | $23.94 |
| Previous Adjusted Close | $23.94 |
| Adjusted High | $23.94 |
| Adjusted Low | $23.91 |
About Eagle Point Credit Company Inc (ECCW)
Eagle Point Credit Company Inc
Invest in Eagle Point Credit Company Inc (ECCW)
Historical Stock Data for Eagle Point Credit Company Inc (ECCW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $23.94 | $23.94 | $23.91 | $23.94 | $23.94 | 3,803 |
| 2025-10-02 | $23.94 | $23.94 | $23.85 | $23.91 | $23.91 | 1,537 |
| 2025-10-01 | $23.99 | $23.99 | $23.71 | $23.86 | $23.86 | 1,712 |
| 2025-09-30 | $23.91 | $23.91 | $23.77 | $23.81 | $23.81 | 1,838 |
| 2025-09-29 | $23.97 | $23.98 | $23.91 | $23.91 | $23.91 | 4,974 |
| 2025-09-26 | $23.85 | $23.92 | $23.85 | $23.92 | $23.92 | 328 |
| 2025-09-25 | $23.89 | $23.99 | $23.77 | $23.92 | $23.92 | 14,071 |
| 2025-09-24 | $23.78 | $23.85 | $23.75 | $23.79 | $23.79 | 1,609 |
| 2025-09-23 | $23.82 | $23.82 | $23.70 | $23.82 | $23.82 | 3,025 |
| 2025-09-22 | $24.10 | $24.10 | $23.76 | $23.85 | $23.85 | 3,171 |
| 2025-09-19 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 168 |
| 2025-09-18 | $23.83 | $24.10 | $23.71 | $23.87 | $23.87 | 5,386 |
| 2025-09-17 | $23.56 | $23.74 | $23.56 | $23.73 | $23.73 | 2,674 |
| 2025-09-16 | $23.86 | $23.86 | $23.77 | $23.77 | $23.77 | 1,851 |
| 2025-09-15 | $23.63 | $23.65 | $23.52 | $23.65 | $23.65 | 2,755 |
| 2025-09-12 | $24.10 | $24.10 | $23.93 | $23.93 | $23.51 | 2,748 |
| 2025-09-11 | $24.00 | $24.05 | $24.00 | $24.05 | $23.63 | 258 |
| 2025-09-10 | $24.05 | $24.05 | $23.91 | $24.04 | $23.62 | 1,144 |
| 2025-09-09 | $23.89 | $24.08 | $23.89 | $24.08 | $23.66 | 3,044 |
| 2025-09-08 | $23.89 | $23.97 | $23.88 | $23.90 | $23.48 | 6,852 |
| 2025-09-05 | $23.75 | $23.89 | $23.75 | $23.86 | $23.44 | 2,865 |
| 2025-09-04 | $23.71 | $23.81 | $23.71 | $23.81 | $23.39 | 5,401 |
| 2025-09-03 | $23.71 | $23.75 | $23.70 | $23.73 | $23.73 | 2,520 |
| 2025-09-02 | $23.65 | $23.75 | $23.65 | $23.75 | $23.75 | 3,890 |
| 2025-08-29 | $23.79 | $23.80 | $23.74 | $23.74 | $23.74 | 891 |
| 2025-08-28 | $23.68 | $23.70 | $23.63 | $23.67 | $23.67 | 2,025 |
| 2025-08-27 | $23.60 | $23.68 | $23.60 | $23.68 | $23.68 | 662 |
| 2025-08-26 | $23.67 | $23.68 | $23.67 | $23.68 | $23.68 | 1,814 |
| 2025-08-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 789 |
| 2025-08-22 | $23.58 | $23.72 | $23.58 | $23.58 | $23.58 | 1,438 |
| 2025-08-21 | $23.59 | $23.62 | $23.59 | $23.59 | $23.59 | 2,952 |
| 2025-08-20 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1,115 |
| 2025-08-19 | $23.56 | $23.62 | $23.56 | $23.59 | $23.59 | 6,089 |
| 2025-08-18 | $23.54 | $23.58 | $23.53 | $23.55 | $23.55 | 5,273 |
| 2025-08-15 | $23.50 | $23.65 | $23.50 | $23.53 | $23.53 | 2,404 |
| 2025-08-14 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 672 |
| 2025-08-13 | $23.55 | $23.63 | $23.43 | $23.44 | $23.44 | 3,506 |
| 2025-08-12 | $23.50 | $23.65 | $23.45 | $23.53 | $23.53 | 14,157 |
| 2025-08-11 | $23.40 | $23.43 | $23.40 | $23.40 | $23.40 | 9,139 |
| 2025-08-08 | $23.39 | $23.57 | $23.31 | $23.40 | $23.40 | 17,099 |
| 2025-08-07 | $23.58 | $23.71 | $23.35 | $23.35 | $23.35 | 21,438 |
| 2025-08-06 | $23.64 | $23.73 | $23.55 | $23.55 | $23.55 | 6,249 |
| 2025-08-05 | $23.58 | $23.80 | $23.58 | $23.61 | $23.61 | 4,037 |
| 2025-08-04 | $23.67 | $23.69 | $23.58 | $23.62 | $23.62 | 1,254 |
| 2025-08-01 | $23.70 | $23.70 | $23.65 | $23.65 | $23.65 | 1,364 |
| 2025-07-31 | $23.69 | $23.81 | $23.57 | $23.57 | $23.57 | 2,827 |
| 2025-07-30 | $23.59 | $23.72 | $23.59 | $23.69 | $23.69 | 2,408 |
| 2025-07-29 | $23.70 | $23.70 | $23.51 | $23.59 | $23.59 | 8,307 |
| 2025-07-28 | $23.60 | $23.64 | $23.54 | $23.63 | $23.63 | 4,522 |
| 2025-07-25 | $23.56 | $23.73 | $23.56 | $23.60 | $23.60 | 4,151 |
| 2025-07-24 | $23.68 | $23.75 | $23.52 | $23.57 | $23.57 | 8,426 |
| 2025-07-23 | $23.65 | $23.76 | $23.64 | $23.64 | $23.64 | 3,692 |
| 2025-07-22 | $23.65 | $23.79 | $23.65 | $23.69 | $23.69 | 1,096 |
| 2025-07-21 | $23.62 | $23.72 | $23.61 | $23.70 | $23.70 | 4,811 |
| 2025-07-18 | $23.65 | $23.70 | $23.62 | $23.62 | $23.62 | 5,999 |
| 2025-07-17 | $23.65 | $23.65 | $23.60 | $23.64 | $23.64 | 11,149 |
| 2025-07-16 | $23.65 | $23.71 | $23.64 | $23.68 | $23.68 | 10,272 |
| 2025-07-15 | $23.76 | $23.79 | $23.73 | $23.73 | $23.73 | 10,205 |
| 2025-07-14 | $23.77 | $23.77 | $23.67 | $23.68 | $23.68 | 16,509 |
| 2025-07-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 29 |
| 2025-07-10 | $23.75 | $23.75 | $23.74 | $23.74 | $23.74 | 1,355 |
| 2025-07-09 | $23.64 | $23.75 | $23.64 | $23.75 | $23.75 | 671 |
| 2025-07-08 | $23.66 | $23.66 | $23.65 | $23.65 | $23.65 | 947 |
| 2025-07-07 | $23.52 | $23.66 | $23.52 | $23.62 | $23.62 | 600 |
| 2025-07-03 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 262 |
| 2025-07-02 | $23.61 | $23.64 | $23.61 | $23.64 | $23.64 | 708 |
| 2025-07-01 | $23.59 | $23.59 | $23.56 | $23.56 | $23.56 | 3,570 |
| 2025-06-30 | $23.52 | $23.61 | $23.52 | $23.61 | $23.61 | 3,686 |
| 2025-06-27 | $23.51 | $23.56 | $23.47 | $23.49 | $23.49 | 6,038 |
| 2025-06-26 | $23.46 | $23.49 | $23.46 | $23.49 | $23.49 | 2,257 |
| 2025-06-25 | $23.41 | $23.44 | $23.35 | $23.44 | $23.44 | 6,586 |
| 2025-06-24 | $23.40 | $23.42 | $23.36 | $23.42 | $23.42 | 7,150 |
| 2025-06-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 205 |
| 2025-06-20 | $23.37 | $23.41 | $23.34 | $23.41 | $23.41 | 6,187 |
| 2025-06-18 | $23.32 | $23.38 | $23.31 | $23.34 | $23.34 | 9,818 |
| 2025-06-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 189 |
| 2025-06-16 | $23.33 | $23.36 | $23.33 | $23.36 | $23.36 | 4,700 |
| 2025-06-13 | $23.69 | $23.69 | $23.51 | $23.66 | $23.24 | 2,015 |
| 2025-06-12 | $23.60 | $23.65 | $23.60 | $23.65 | $23.23 | 1,065 |
| 2025-06-11 | $23.57 | $23.61 | $23.57 | $23.61 | $23.19 | 696 |
| 2025-06-10 | $23.68 | $23.68 | $23.55 | $23.55 | $23.13 | 1,647 |
| 2025-06-09 | $23.56 | $23.68 | $23.50 | $23.57 | $23.15 | 4,345 |
| 2025-06-06 | $23.55 | $23.59 | $23.53 | $23.55 | $23.13 | 1,832 |
| 2025-06-05 | $23.72 | $23.72 | $23.51 | $23.60 | $23.18 | 2,701 |
| 2025-06-04 | $23.64 | $23.65 | $23.55 | $23.64 | $23.22 | 2,768 |
| 2025-06-03 | $23.47 | $23.54 | $23.47 | $23.54 | $23.12 | 6,229 |
| 2025-06-02 | $23.47 | $23.50 | $23.44 | $23.50 | $23.08 | 5,238 |
| 2025-05-30 | $23.53 | $23.53 | $23.48 | $23.48 | $23.48 | 2,534 |
| 2025-05-29 | $23.37 | $23.50 | $23.35 | $23.42 | $23.42 | 27,251 |
| 2025-05-28 | $23.25 | $23.25 | $23.13 | $23.18 | $23.18 | 8,971 |
| 2025-05-27 | $23.20 | $23.29 | $23.20 | $23.25 | $23.25 | 6,561 |
| 2025-05-23 | $23.29 | $23.29 | $23.19 | $23.19 | $23.19 | 679 |
| 2025-05-22 | $23.14 | $23.25 | $23.00 | $23.25 | $23.25 | 2,693 |
| 2025-05-21 | $23.17 | $23.36 | $23.17 | $23.27 | $23.27 | 3,288 |
| 2025-05-20 | $23.32 | $23.32 | $23.26 | $23.26 | $23.26 | 1,630 |
| 2025-05-19 | $23.17 | $23.34 | $23.15 | $23.32 | $23.32 | 2,768 |
| 2025-05-16 | $23.25 | $23.35 | $23.25 | $23.35 | $23.35 | 948 |
| 2025-05-15 | $23.22 | $23.25 | $23.16 | $23.25 | $23.25 | 7,148 |
| 2025-05-14 | $23.11 | $23.16 | $23.08 | $23.15 | $23.15 | 6,418 |
| 2025-05-13 | $23.27 | $23.29 | $23.22 | $23.22 | $23.22 | 5,221 |
| 2025-05-12 | $23.20 | $23.24 | $23.15 | $23.16 | $23.16 | 7,527 |
| 2025-05-09 | $23.10 | $23.18 | $23.04 | $23.10 | $23.10 | 2,003 |
| 2025-05-08 | $23.14 | $23.14 | $23.07 | $23.12 | $23.12 | 4,797 |
| 2025-05-07 | $23.15 | $23.17 | $23.09 | $23.09 | $23.09 | 7,222 |
| 2025-05-06 | $23.02 | $23.17 | $22.97 | $23.06 | $23.06 | 20,978 |
| 2025-05-05 | $23.02 | $23.08 | $22.99 | $23.00 | $23.00 | 14,186 |
| 2025-05-02 | $22.99 | $23.10 | $22.96 | $23.00 | $23.00 | 16,977 |
| 2025-05-01 | $22.90 | $22.97 | $22.90 | $22.95 | $22.95 | 8,158 |
| 2025-04-30 | $22.94 | $22.98 | $22.82 | $22.89 | $22.89 | 6,296 |
| 2025-04-29 | $23.12 | $23.14 | $22.95 | $22.95 | $22.95 | 11,835 |
| 2025-04-28 | $23.13 | $23.22 | $23.00 | $23.05 | $23.05 | 7,338 |
| 2025-04-25 | $22.92 | $23.29 | $22.92 | $23.29 | $23.29 | 3,550 |
| 2025-04-24 | $22.95 | $23.11 | $22.85 | $22.90 | $22.90 | 8,928 |
| 2025-04-23 | $22.91 | $22.93 | $22.91 | $22.93 | $22.93 | 2,467 |
| 2025-04-22 | $23.02 | $23.11 | $22.84 | $22.84 | $22.84 | 5,757 |
| 2025-04-21 | $22.78 | $23.12 | $22.71 | $23.00 | $23.00 | 7,703 |
| 2025-04-17 | $22.80 | $22.87 | $22.78 | $22.78 | $22.78 | 9,621 |
| 2025-04-16 | $22.77 | $22.87 | $22.77 | $22.78 | $22.78 | 10,713 |
| 2025-04-15 | $23.10 | $23.10 | $22.72 | $22.85 | $22.85 | 7,035 |
| 2025-04-14 | $23.02 | $23.06 | $22.78 | $23.00 | $23.00 | 1,251 |
| 2025-04-11 | $22.78 | $23.06 | $22.78 | $23.02 | $23.02 | 1,447 |
| 2025-04-10 | $23.06 | $23.07 | $22.71 | $23.05 | $23.05 | 4,751 |
| 2025-04-09 | $22.85 | $23.00 | $22.84 | $23.00 | $23.00 | 622 |
| 2025-04-08 | $23.11 | $23.11 | $22.91 | $23.04 | $23.04 | 2,429 |
| 2025-04-07 | $22.29 | $23.21 | $22.28 | $22.70 | $22.70 | 3,094 |
| 2025-04-04 | $22.85 | $23.12 | $22.41 | $22.99 | $22.99 | 12,277 |
| 2025-04-03 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 126 |
| 2025-04-02 | $23.43 | $23.54 | $23.43 | $23.54 | $23.54 | 886 |
| 2025-04-01 | $23.95 | $23.95 | $23.42 | $23.50 | $23.50 | 1,119 |
| 2025-03-31 | $23.84 | $23.84 | $23.42 | $23.84 | $23.84 | 723 |
| 2025-03-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 186 |
| 2025-03-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 111 |
| 2025-03-26 | $23.82 | $23.89 | $23.76 | $23.85 | $23.85 | 2,925 |
| 2025-03-25 | $23.81 | $23.90 | $23.81 | $23.90 | $23.90 | 657 |
| 2025-03-24 | $23.90 | $24.20 | $23.90 | $23.90 | $23.90 | 4,727 |
| 2025-03-21 | $24.08 | $24.22 | $23.78 | $23.89 | $23.89 | 5,774 |
| 2025-03-20 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 133 |
| 2025-03-19 | $24.21 | $24.21 | $23.70 | $24.12 | $24.12 | 8,921 |
| 2025-03-18 | $24.35 | $24.35 | $24.16 | $24.21 | $24.21 | 2,654 |
| 2025-03-17 | $24.18 | $24.18 | $24.15 | $24.15 | $24.15 | 1,428 |
| 2025-03-14 | $24.38 | $24.39 | $24.17 | $24.35 | $23.93 | 3,491 |
| 2025-03-13 | $24.33 | $24.40 | $24.26 | $24.40 | $23.98 | 5,725 |
| 2025-03-12 | $24.07 | $24.26 | $24.03 | $24.26 | $23.84 | 3,760 |
| 2025-03-11 | $24.12 | $24.18 | $23.96 | $24.17 | $23.76 | 4,973 |
| 2025-03-10 | $24.16 | $24.17 | $24.03 | $24.15 | $23.74 | 3,038 |
| 2025-03-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.63 | 284 |
| 2025-03-06 | $24.12 | $24.19 | $24.10 | $24.19 | $23.77 | 1,371 |
| 2025-03-05 | $24.25 | $24.25 | $24.20 | $24.20 | $23.78 | 997 |
| 2025-03-04 | $24.19 | $24.28 | $24.10 | $24.28 | $23.86 | 1,427 |
| 2025-03-03 | $24.04 | $24.04 | $24.04 | $24.04 | $23.63 | 570 |
| 2025-02-28 | $24.15 | $24.18 | $23.91 | $24.15 | $23.74 | 4,046 |
| 2025-02-27 | $24.05 | $24.16 | $24.05 | $24.16 | $23.75 | 560 |
| 2025-02-26 | $24.05 | $24.17 | $24.05 | $24.17 | $23.76 | 252 |
| 2025-02-25 | $24.03 | $24.20 | $23.90 | $24.15 | $23.74 | 2,025 |
| 2025-02-24 | $24.16 | $24.16 | $24.16 | $24.16 | $23.75 | 246 |
| 2025-02-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.74 | 673 |
| 2025-02-20 | $24.18 | $24.18 | $24.18 | $24.18 | $23.76 | 757 |
| 2025-02-19 | $24.16 | $24.17 | $23.86 | $24.02 | $23.60 | 1,121 |
| 2025-02-18 | $24.09 | $24.18 | $23.99 | $24.17 | $23.76 | 2,520 |
| 2025-02-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.69 | 3 |
| 2025-02-13 | $23.96 | $24.10 | $23.96 | $24.10 | $23.69 | 2,275 |
| 2025-02-12 | $23.99 | $24.00 | $23.85 | $23.97 | $23.56 | 2,770 |
| 2025-02-11 | $23.88 | $24.06 | $23.85 | $24.00 | $23.59 | 4,440 |
| 2025-02-10 | $23.99 | $24.06 | $23.99 | $24.05 | $23.64 | 764 |
| 2025-02-07 | $24.08 | $24.08 | $24.08 | $24.08 | $23.67 | 79 |
| 2025-02-06 | $24.08 | $24.08 | $24.08 | $24.08 | $23.67 | 192 |
| 2025-02-05 | $24.02 | $24.10 | $24.00 | $24.00 | $23.59 | 3,894 |
| 2025-02-04 | $24.06 | $24.06 | $24.03 | $24.03 | $23.62 | 723 |
| 2025-02-03 | $23.85 | $24.08 | $23.85 | $24.08 | $23.67 | 767 |
| 2025-01-31 | $24.02 | $24.02 | $24.02 | $24.02 | $23.61 | 64 |
| 2025-01-30 | $24.02 | $24.02 | $24.02 | $24.02 | $23.61 | 497 |
| 2025-01-29 | $23.85 | $24.01 | $23.85 | $24.01 | $23.60 | 274 |
| 2025-01-28 | $23.92 | $24.00 | $23.91 | $23.97 | $23.56 | 978 |
| 2025-01-27 | $24.04 | $24.04 | $24.04 | $24.04 | $23.63 | 180 |
| 2025-01-24 | $24.05 | $24.05 | $23.85 | $23.96 | $23.96 | 1,973 |
| 2025-01-23 | $24.03 | $24.07 | $23.97 | $24.07 | $24.07 | 390 |
| 2025-01-22 | $23.78 | $24.03 | $23.78 | $24.03 | $24.03 | 415 |
| 2025-01-21 | $24.09 | $24.09 | $23.77 | $23.91 | $23.91 | 1,333 |
| 2025-01-17 | $23.73 | $23.92 | $23.73 | $23.92 | $23.92 | 503 |
| 2025-01-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 155 |
| 2025-01-15 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 126 |
| 2025-01-14 | $23.90 | $23.92 | $23.89 | $23.89 | $23.89 | 944 |
| 2025-01-13 | $23.80 | $23.90 | $23.80 | $23.80 | $23.80 | 2,864 |
| 2025-01-10 | $23.65 | $23.78 | $23.65 | $23.78 | $23.78 | 3,201 |
| 2025-01-08 | $23.62 | $23.63 | $23.55 | $23.63 | $23.63 | 1,923 |
| 2025-01-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 535 |
| 2025-01-06 | $23.48 | $23.70 | $23.48 | $23.66 | $23.66 | 1,339 |
| 2025-01-03 | $23.50 | $23.68 | $23.38 | $23.55 | $23.55 | 1,181 |
| 2025-01-02 | $23.50 | $23.56 | $23.50 | $23.56 | $23.56 | 1,190 |
| 2024-12-31 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 74 |
| 2024-12-30 | $23.40 | $23.49 | $23.33 | $23.49 | $23.49 | 1,041 |
| 2024-12-27 | $23.25 | $23.49 | $23.23 | $23.43 | $23.43 | 3,908 |
| 2024-12-26 | $23.22 | $23.33 | $23.18 | $23.21 | $23.21 | 12,401 |
| 2024-12-24 | $23.31 | $23.40 | $23.06 | $23.26 | $23.26 | 3,272 |
| 2024-12-23 | $23.82 | $23.82 | $23.38 | $23.40 | $23.40 | 3,937 |
| 2024-12-20 | $23.70 | $23.71 | $23.69 | $23.71 | $23.71 | 951 |
| 2024-12-19 | $23.69 | $23.85 | $23.40 | $23.69 | $23.69 | 2,865 |
| 2024-12-18 | $23.93 | $24.04 | $23.90 | $23.90 | $23.90 | 2,510 |
| 2024-12-17 | $24.05 | $24.20 | $24.01 | $24.08 | $24.08 | 1,881 |
| 2024-12-16 | $24.01 | $24.05 | $23.70 | $24.05 | $24.05 | 1,510 |
| 2024-12-13 | $24.31 | $24.31 | $23.96 | $24.11 | $23.69 | 11,992 |
| 2024-12-12 | $24.42 | $24.47 | $24.40 | $24.47 | $24.05 | 1,092 |
| 2024-12-11 | $24.62 | $24.62 | $24.35 | $24.41 | $23.99 | 5,470 |
| 2024-12-10 | $24.55 | $24.60 | $24.42 | $24.43 | $24.01 | 5,572 |
| 2024-12-09 | $24.42 | $24.61 | $24.42 | $24.61 | $24.19 | 1,597 |
| 2024-12-06 | $24.50 | $24.62 | $24.48 | $24.48 | $24.06 | 2,103 |
| 2024-12-05 | $24.65 | $24.65 | $24.42 | $24.63 | $24.20 | 10,545 |
| 2024-12-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.27 | 944 |
| 2024-12-03 | $24.89 | $24.89 | $24.68 | $24.70 | $24.27 | 650 |
| 2024-12-02 | $24.72 | $24.84 | $24.68 | $24.84 | $24.41 | 4,035 |
| 2024-11-29 | $24.66 | $24.66 | $24.66 | $24.66 | $24.23 | 151 |
| 2024-11-27 | $24.43 | $24.69 | $24.41 | $24.69 | $24.26 | 2,720 |
| 2024-11-26 | $24.66 | $24.66 | $24.66 | $24.66 | $24.23 | 98 |
| 2024-11-25 | $24.64 | $24.66 | $24.63 | $24.66 | $24.23 | 1,534 |
| 2024-11-22 | $24.45 | $24.59 | $24.45 | $24.59 | $24.17 | 1,112 |
| 2024-11-21 | $24.55 | $24.57 | $24.55 | $24.57 | $24.14 | 1,105 |
| 2024-11-20 | $24.50 | $24.58 | $24.50 | $24.58 | $24.16 | 2,130 |
| 2024-11-19 | $24.56 | $24.56 | $24.56 | $24.56 | $24.13 | 180 |
| 2024-11-18 | $24.46 | $24.56 | $24.46 | $24.56 | $24.13 | 1,140 |
| 2024-11-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.26 | 2 |
| 2024-11-14 | $24.55 | $24.69 | $24.55 | $24.69 | $24.26 | 1,202 |
| 2024-11-13 | $24.45 | $24.53 | $24.42 | $24.53 | $24.11 | 1,652 |
| 2024-11-12 | $24.65 | $24.66 | $24.65 | $24.65 | $24.23 | 3,612 |
| 2024-11-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.33 | 50 |
| 2024-11-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.33 | 512 |
| 2024-11-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.46 | 0 |
| 2024-11-06 | $24.52 | $24.89 | $24.52 | $24.89 | $24.46 | 1,083 |
| 2024-11-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.09 | 232 |
| 2024-11-04 | $24.62 | $24.62 | $24.31 | $24.52 | $24.09 | 2,200 |
| 2024-11-01 | $24.58 | $24.62 | $24.55 | $24.62 | $24.20 | 1,616 |
| 2024-10-31 | $24.30 | $24.62 | $24.24 | $24.62 | $24.20 | 814 |
| 2024-10-30 | $24.38 | $24.68 | $24.38 | $24.66 | $24.23 | 1,278 |
| 2024-10-29 | $24.57 | $24.66 | $24.23 | $24.66 | $24.23 | 844 |
| 2024-10-28 | $24.60 | $24.64 | $24.30 | $24.49 | $24.07 | 2,931 |
| 2024-10-25 | $24.51 | $24.60 | $24.50 | $24.60 | $24.18 | 4,100 |
| 2024-10-24 | $24.67 | $24.67 | $24.67 | $24.67 | $24.24 | 206 |
| 2024-10-23 | $24.54 | $24.67 | $24.54 | $24.67 | $24.24 | 501 |
| 2024-10-22 | $24.57 | $24.73 | $24.49 | $24.73 | $24.30 | 3,168 |
| 2024-10-21 | $24.65 | $24.65 | $24.60 | $24.63 | $24.21 | 791 |
| 2024-10-18 | $24.63 | $24.67 | $24.63 | $24.67 | $24.25 | 301 |
| 2024-10-17 | $24.70 | $24.70 | $24.64 | $24.65 | $24.23 | 501 |
| 2024-10-16 | $24.65 | $24.73 | $24.59 | $24.73 | $24.30 | 9,126 |
| 2024-10-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.47 | 275 |
| 2024-10-14 | $24.72 | $24.90 | $24.62 | $24.90 | $24.47 | 569 |
| 2024-10-11 | $24.60 | $24.87 | $24.60 | $24.87 | $24.44 | 381 |
| 2024-10-10 | $24.60 | $24.74 | $24.60 | $24.74 | $24.31 | 3,779 |
| 2024-10-09 | $24.55 | $24.68 | $24.55 | $24.66 | $24.23 | 945 |
| 2024-10-08 | $24.64 | $24.69 | $24.51 | $24.68 | $24.25 | 2,280 |
| 2024-10-07 | $24.69 | $24.69 | $24.55 | $24.64 | $24.21 | 827 |
| 2024-10-04 | $24.63 | $24.80 | $24.63 | $24.80 | $24.37 | 738 |
| 2024-10-03 | $24.63 | $24.78 | $24.60 | $24.78 | $24.35 | 3,565 |
| 2024-10-02 | $24.71 | $24.84 | $24.71 | $24.84 | $24.41 | 651 |
| 2024-10-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.46 | 263 |
| 2024-09-30 | $24.81 | $24.87 | $24.60 | $24.87 | $24.44 | 1,035 |
| 2024-09-27 | $24.67 | $24.81 | $24.67 | $24.80 | $24.37 | 1,506 |
| 2024-09-26 | $24.52 | $24.87 | $24.45 | $24.87 | $24.44 | 1,900 |
| 2024-09-25 | $24.61 | $24.83 | $24.61 | $24.70 | $24.27 | 1,767 |
| 2024-09-24 | $24.58 | $24.77 | $24.29 | $24.77 | $24.34 | 3,436 |
| 2024-09-23 | $24.68 | $24.83 | $24.50 | $24.79 | $24.36 | 2,341 |
| 2024-09-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.47 | 75 |
| 2024-09-19 | $24.79 | $24.90 | $24.79 | $24.90 | $24.47 | 306 |
| 2024-09-18 | $24.49 | $24.60 | $24.49 | $24.60 | $24.18 | 1,351 |
| 2024-09-17 | $24.80 | $24.96 | $24.80 | $24.86 | $24.43 | 710 |
| 2024-09-16 | $24.90 | $24.90 | $24.75 | $24.80 | $24.37 | 769 |
| 2024-09-13 | $25.01 | $25.01 | $25.01 | $25.01 | $24.58 | 0 |
| 2024-09-12 | $25.19 | $25.19 | $25.00 | $25.01 | $24.17 | 2,762 |
| 2024-09-11 | $25.11 | $25.21 | $25.09 | $25.21 | $24.36 | 1,108 |
| 2024-09-10 | $24.93 | $25.11 | $24.93 | $25.11 | $24.27 | 1,155 |
| 2024-09-09 | $24.35 | $24.90 | $24.35 | $24.90 | $24.06 | 2,395 |
| 2024-09-06 | $24.97 | $24.97 | $24.97 | $24.97 | $24.13 | 127 |
| 2024-09-05 | $24.84 | $24.85 | $24.77 | $24.85 | $24.02 | 562 |
| 2024-09-04 | $24.70 | $24.84 | $24.68 | $24.75 | $23.92 | 2,045 |
| 2024-09-03 | $24.83 | $24.84 | $24.50 | $24.75 | $23.92 | 4,153 |
| 2024-08-30 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 253 |
| 2024-08-29 | $24.79 | $24.82 | $24.62 | $24.82 | $23.99 | 4,460 |
| 2024-08-28 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 100 |
| 2024-08-27 | $24.54 | $24.82 | $24.50 | $24.82 | $23.99 | 4,350 |
| 2024-08-26 | $24.65 | $24.80 | $24.65 | $24.80 | $23.97 | 2,927 |
| 2024-08-23 | $24.80 | $24.80 | $24.42 | $24.79 | $23.95 | 4,253 |
| 2024-08-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.97 | 325 |
| 2024-08-21 | $24.46 | $24.78 | $24.36 | $24.50 | $23.68 | 5,485 |
| 2024-08-20 | $24.55 | $24.79 | $24.42 | $24.55 | $23.73 | 5,615 |
| 2024-08-19 | $24.83 | $24.83 | $24.83 | $24.83 | $24.00 | 685 |
| 2024-08-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.04 | 122 |
| 2024-08-15 | $24.35 | $24.88 | $24.35 | $24.88 | $24.04 | 872 |
| 2024-08-14 | $24.72 | $24.73 | $24.72 | $24.73 | $23.90 | 971 |
| 2024-08-13 | $24.66 | $24.73 | $24.10 | $24.73 | $23.90 | 1,763 |
| 2024-08-12 | $24.27 | $24.61 | $24.27 | $24.58 | $23.76 | 3,479 |
| 2024-08-09 | $24.25 | $24.30 | $24.25 | $24.25 | $23.44 | 3,282 |
| 2024-08-08 | $24.18 | $24.38 | $24.18 | $24.38 | $23.56 | 1,181 |
| 2024-08-07 | $24.45 | $24.45 | $24.45 | $24.45 | $23.63 | 175 |
| 2024-08-06 | $24.38 | $24.49 | $24.38 | $24.49 | $23.67 | 627 |
| 2024-08-05 | $24.27 | $24.51 | $24.27 | $24.51 | $23.69 | 1,142 |
| 2024-08-02 | $24.25 | $24.51 | $24.25 | $24.50 | $23.68 | 1,138 |
| 2024-08-01 | $24.24 | $24.51 | $24.24 | $24.49 | $23.67 | 1,279 |
| 2024-07-31 | $24.25 | $24.38 | $24.25 | $24.38 | $23.57 | 1,303 |
| 2024-07-30 | $24.27 | $24.47 | $24.15 | $24.38 | $23.56 | 1,001 |
| 2024-07-29 | $24.35 | $24.43 | $24.25 | $24.43 | $23.61 | 1,731 |
| 2024-07-26 | $24.41 | $24.44 | $24.15 | $24.44 | $23.62 | 1,838 |
| 2024-07-25 | $24.14 | $24.43 | $24.10 | $24.41 | $23.59 | 3,854 |
| 2024-07-24 | $24.36 | $24.36 | $24.36 | $24.36 | $23.54 | 26 |
| 2024-07-23 | $24.49 | $24.49 | $24.19 | $24.36 | $23.54 | 6,128 |
| 2024-07-22 | $24.22 | $24.45 | $24.12 | $24.45 | $23.63 | 1,188 |
| 2024-07-19 | $24.49 | $24.49 | $24.49 | $24.49 | $23.67 | 207 |
| 2024-07-18 | $24.16 | $24.49 | $24.16 | $24.49 | $23.67 | 945 |
| 2024-07-17 | $24.00 | $24.37 | $24.00 | $24.36 | $23.54 | 2,212 |
| 2024-07-16 | $24.19 | $24.38 | $24.19 | $24.38 | $23.56 | 565 |
| 2024-07-15 | $24.40 | $24.49 | $24.24 | $24.49 | $23.67 | 2,088 |
| 2024-07-12 | $24.20 | $24.42 | $24.20 | $24.42 | $23.60 | 1,722 |
| 2024-07-11 | $24.12 | $24.28 | $24.12 | $24.28 | $23.47 | 820 |
| 2024-07-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.44 | 519 |
| 2024-07-09 | $24.18 | $24.25 | $24.18 | $24.25 | $23.44 | 831 |
| 2024-07-08 | $24.00 | $24.41 | $24.00 | $24.39 | $23.57 | 1,265 |
| 2024-07-05 | $24.42 | $24.42 | $24.42 | $24.42 | $23.60 | 57 |
| 2024-07-03 | $24.29 | $24.42 | $24.29 | $24.42 | $23.60 | 768 |
| 2024-07-02 | $24.25 | $24.25 | $24.01 | $24.20 | $23.39 | 1,814 |
| 2024-07-01 | $24.43 | $24.43 | $24.03 | $24.27 | $23.46 | 508 |
| 2024-06-28 | $24.39 | $24.39 | $24.39 | $24.39 | $23.57 | 160 |
| 2024-06-27 | $24.39 | $24.39 | $24.39 | $24.39 | $23.57 | 160 |
| 2024-06-26 | $24.09 | $24.39 | $24.09 | $24.39 | $23.57 | 4,477 |
| 2024-06-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.44 | 180 |
| 2024-06-24 | $24.17 | $24.26 | $23.98 | $24.25 | $23.44 | 2,710 |
| 2024-06-21 | $24.11 | $24.26 | $23.99 | $24.26 | $23.45 | 1,447 |
| 2024-06-20 | $24.36 | $24.36 | $24.04 | $24.27 | $23.46 | 1,653 |
| 2024-06-18 | $24.12 | $24.28 | $24.04 | $24.28 | $23.47 | 1,302 |
| 2024-06-17 | $24.29 | $24.29 | $24.29 | $24.29 | $23.48 | 319 |
| 2024-06-14 | $24.10 | $24.29 | $24.10 | $24.29 | $23.48 | 1,403 |
| 2024-06-13 | $24.20 | $24.47 | $24.10 | $24.40 | $23.18 | 5,923 |
| 2024-06-12 | $24.49 | $24.49 | $24.29 | $24.36 | $23.14 | 2,117 |
| 2024-06-11 | $24.24 | $24.36 | $24.12 | $24.36 | $23.14 | 620 |
| 2024-06-10 | $24.13 | $24.40 | $24.13 | $24.34 | $23.12 | 1,190 |
| 2024-06-07 | $24.41 | $24.41 | $24.41 | $24.41 | $23.18 | 2,577 |
| 2024-06-06 | $24.10 | $24.42 | $23.81 | $24.40 | $23.18 | 10,580 |
| 2024-06-05 | $24.09 | $24.10 | $24.05 | $24.05 | $22.85 | 1,614 |
| 2024-06-04 | $24.09 | $24.09 | $24.05 | $24.05 | $22.85 | 1,184 |
| 2024-06-03 | $24.08 | $24.09 | $23.81 | $24.05 | $22.85 | 1,933 |
| 2024-05-31 | $23.96 | $24.09 | $23.90 | $24.09 | $22.88 | 1,976 |
| 2024-05-30 | $23.96 | $24.01 | $23.91 | $24.00 | $22.80 | 1,398 |
| 2024-05-29 | $23.83 | $24.15 | $23.83 | $24.05 | $22.85 | 1,000 |
| 2024-05-28 | $24.00 | $24.00 | $23.89 | $23.92 | $22.72 | 1,495 |
| 2024-05-24 | $23.99 | $24.01 | $23.85 | $23.98 | $22.78 | 1,864 |
| 2024-05-23 | $24.00 | $24.18 | $24.00 | $24.18 | $22.97 | 855 |
| 2024-05-22 | $23.81 | $24.00 | $23.81 | $24.00 | $22.79 | 2,813 |
| 2024-05-21 | $23.83 | $23.98 | $23.83 | $23.98 | $22.78 | 684 |
| 2024-05-20 | $24.01 | $24.01 | $24.01 | $24.01 | $22.81 | 642 |
| 2024-05-17 | $24.05 | $24.05 | $24.05 | $24.05 | $22.85 | 280 |
| 2024-05-16 | $23.70 | $24.17 | $23.70 | $24.05 | $22.85 | 8,006 |
| 2024-05-15 | $23.94 | $24.19 | $23.90 | $24.19 | $22.98 | 4,426 |
| 2024-05-14 | $24.10 | $24.15 | $23.85 | $24.15 | $22.94 | 1,295 |
| 2024-05-13 | $24.00 | $24.10 | $23.72 | $24.10 | $22.89 | 4,106 |
| 2024-05-10 | $24.03 | $24.03 | $23.96 | $23.96 | $23.96 | 540 |
| 2024-05-09 | $23.84 | $24.19 | $23.84 | $24.00 | $24.00 | 2,922 |
| 2024-05-08 | $23.51 | $24.05 | $23.51 | $24.05 | $24.05 | 1,706 |
| 2024-05-07 | $23.98 | $24.13 | $23.69 | $23.85 | $23.85 | 7,400 |
| 2024-05-06 | $23.71 | $23.97 | $23.71 | $23.97 | $23.97 | 2,160 |
| 2024-05-03 | $23.71 | $23.90 | $23.67 | $23.89 | $23.89 | 2,460 |
| 2024-05-02 | $23.95 | $23.95 | $23.68 | $23.77 | $23.77 | 1,909 |
| 2024-05-01 | $23.57 | $23.90 | $23.55 | $23.70 | $23.70 | 2,626 |
| 2024-04-30 | $23.60 | $23.98 | $23.60 | $23.98 | $23.98 | 1,393 |
| 2024-04-29 | $23.69 | $23.90 | $23.49 | $23.90 | $23.90 | 2,395 |
| 2024-04-26 | $23.83 | $23.95 | $23.61 | $23.93 | $23.93 | 4,527 |
| 2024-04-25 | $23.45 | $23.71 | $23.42 | $23.67 | $23.67 | 2,714 |
| 2024-04-24 | $23.82 | $23.85 | $23.41 | $23.58 | $23.58 | 8,327 |
| 2024-04-23 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 1,726 |
| 2024-04-22 | $23.85 | $23.89 | $23.79 | $23.79 | $23.79 | 882 |
| 2024-04-19 | $23.78 | $23.97 | $23.75 | $23.97 | $23.97 | 2,163 |
| 2024-04-18 | $23.80 | $23.93 | $23.78 | $23.93 | $23.93 | 1,108 |
| 2024-04-17 | $23.78 | $23.98 | $23.78 | $23.98 | $23.98 | 459 |
| 2024-04-16 | $23.79 | $23.83 | $23.76 | $23.83 | $23.83 | 1,016 |
| 2024-04-15 | $23.95 | $23.95 | $23.81 | $23.83 | $23.83 | 1,004 |
| 2024-04-12 | $23.87 | $23.98 | $23.87 | $23.98 | $23.98 | 1,540 |
| 2024-04-11 | $23.97 | $24.19 | $23.84 | $24.19 | $24.19 | 1,266 |
| 2024-04-10 | $24.20 | $24.20 | $23.83 | $23.89 | $23.89 | 1,013 |
| 2024-04-09 | $23.83 | $23.97 | $23.82 | $23.97 | $23.97 | 4,950 |
| 2024-04-08 | $23.95 | $23.95 | $23.80 | $23.94 | $23.94 | 8,605 |
| 2024-04-05 | $23.82 | $23.94 | $23.82 | $23.94 | $23.94 | 1,325 |
| 2024-04-04 | $23.82 | $23.95 | $23.80 | $23.94 | $23.94 | 3,264 |
| 2024-04-03 | $23.90 | $23.90 | $23.83 | $23.89 | $23.89 | 2,735 |
| 2024-04-02 | $23.98 | $23.98 | $23.93 | $23.93 | $23.93 | 1,328 |
| 2024-04-01 | $23.90 | $23.97 | $23.87 | $23.97 | $23.97 | 784 |
| 2024-03-28 | $23.78 | $23.92 | $23.78 | $23.91 | $23.91 | 1,188 |
| 2024-03-27 | $23.90 | $23.92 | $23.80 | $23.92 | $23.92 | 886 |
| 2024-03-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 21 |
| 2024-03-25 | $23.92 | $23.98 | $23.92 | $23.98 | $23.98 | 942 |
| 2024-03-22 | $23.98 | $23.98 | $23.90 | $23.93 | $23.93 | 1,193 |
| 2024-03-21 | $23.95 | $23.98 | $23.92 | $23.98 | $23.98 | 330 |
| 2024-03-20 | $23.88 | $23.88 | $23.85 | $23.85 | $23.85 | 759 |
| 2024-03-19 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 860 |
| 2024-03-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 202 |
| 2024-03-15 | $23.86 | $23.91 | $23.81 | $23.91 | $23.91 | 2,445 |
| 2024-03-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1,924 |
| 2024-03-13 | $24.11 | $24.38 | $24.11 | $24.38 | $23.96 | 4,222 |
| 2024-03-12 | $24.30 | $24.35 | $24.09 | $24.21 | $23.79 | 2,115 |
| 2024-03-11 | $24.10 | $24.20 | $24.10 | $24.16 | $23.74 | 765 |
| 2024-03-08 | $24.07 | $24.07 | $24.07 | $24.07 | $23.65 | 52 |
| 2024-03-07 | $23.78 | $24.07 | $23.78 | $24.07 | $23.65 | 1,560 |
| 2024-03-06 | $23.98 | $23.98 | $23.95 | $23.95 | $23.53 | 1,664 |
| 2024-03-05 | $24.09 | $24.09 | $23.80 | $24.03 | $23.61 | 2,399 |
| 2024-03-04 | $24.08 | $24.08 | $24.08 | $24.08 | $23.66 | 237 |
| 2024-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 55 |
| 2024-02-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,471 |
| 2024-02-28 | $23.98 | $24.05 | $23.92 | $23.92 | $23.92 | 1,719 |
| 2024-02-27 | $23.98 | $24.00 | $23.74 | $24.00 | $24.00 | 8,622 |
| 2024-02-26 | $23.85 | $24.00 | $23.85 | $24.00 | $24.00 | 5,104 |
| 2024-02-23 | $23.99 | $24.00 | $23.77 | $23.97 | $23.97 | 1,703 |
| 2024-02-22 | $24.00 | $24.00 | $23.80 | $23.99 | $23.99 | 3,373 |
| 2024-02-21 | $23.95 | $24.00 | $23.90 | $24.00 | $24.00 | 1,221 |
| 2024-02-20 | $23.91 | $24.06 | $23.91 | $24.06 | $24.06 | 804 |
| 2024-02-16 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 339 |
| 2024-02-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 40 |
| 2024-02-14 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 194 |
| 2024-02-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 446 |
| 2024-02-12 | $23.80 | $24.07 | $23.80 | $24.07 | $24.07 | 1,552 |
| 2024-02-09 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 100 |
| 2024-02-08 | $23.78 | $24.07 | $23.78 | $24.07 | $24.07 | 702 |
| 2024-02-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 366 |
| 2024-02-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 501 |
| 2024-02-05 | $23.85 | $23.96 | $23.85 | $23.96 | $23.96 | 831 |
| 2024-02-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 63 |
| 2024-02-01 | $23.87 | $23.99 | $23.87 | $23.99 | $23.99 | 400 |
| 2024-01-31 | $23.88 | $24.05 | $23.88 | $24.05 | $24.05 | 908 |
| 2024-01-30 | $23.88 | $24.07 | $23.74 | $24.07 | $24.07 | 1,077 |
| 2024-01-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 176 |
| 2024-01-26 | $23.83 | $24.09 | $23.83 | $24.09 | $24.09 | 968 |
| 2024-01-25 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 54 |
| 2024-01-24 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 398 |
| 2024-01-23 | $23.92 | $24.05 | $23.69 | $23.96 | $23.96 | 1,497 |
| 2024-01-22 | $23.87 | $24.09 | $23.85 | $24.09 | $24.09 | 790 |
| 2024-01-19 | $23.79 | $23.94 | $23.73 | $23.87 | $23.87 | 6,996 |
| 2024-01-18 | $23.92 | $24.05 | $23.77 | $23.95 | $23.95 | 5,958 |
| 2024-01-17 | $23.95 | $24.08 | $23.90 | $24.04 | $24.04 | 1,842 |
| 2024-01-16 | $23.80 | $24.09 | $23.80 | $24.04 | $24.04 | 1,070 |
| 2024-01-12 | $23.79 | $24.09 | $23.79 | $24.09 | $24.09 | 814 |
| 2024-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 215 |
| 2024-01-10 | $23.89 | $24.00 | $23.78 | $24.00 | $24.00 | 1,832 |
| 2024-01-09 | $23.89 | $24.05 | $23.89 | $24.05 | $24.05 | 450 |
| 2024-01-08 | $23.81 | $23.95 | $23.61 | $23.82 | $23.82 | 2,981 |
| 2024-01-05 | $24.00 | $24.02 | $23.59 | $23.59 | $23.59 | 1,842 |
| 2024-01-04 | $23.91 | $23.95 | $23.88 | $23.90 | $23.90 | 3,495 |
| 2024-01-03 | $23.88 | $23.89 | $23.85 | $23.85 | $23.85 | 1,560 |
| 2024-01-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,063 |
| 2023-12-29 | $23.95 | $24.05 | $23.43 | $24.03 | $24.03 | 4,363 |
| 2023-12-28 | $23.84 | $24.14 | $23.52 | $24.14 | $24.14 | 6,586 |
| 2023-12-27 | $23.55 | $24.18 | $23.55 | $24.17 | $24.17 | 2,041 |
| 2023-12-26 | $24.05 | $24.05 | $23.57 | $24.04 | $24.04 | 2,126 |
| 2023-12-22 | $23.97 | $24.20 | $23.91 | $24.20 | $24.20 | 1,049 |
| 2023-12-21 | $23.50 | $23.97 | $23.50 | $23.97 | $23.97 | 2,888 |
| 2023-12-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 226 |
| 2023-12-19 | $23.68 | $23.68 | $23.46 | $23.65 | $23.65 | 788 |
| 2023-12-18 | $23.84 | $23.84 | $23.36 | $23.66 | $23.66 | 1,332 |
| 2023-12-15 | $23.93 | $23.93 | $23.88 | $23.88 | $23.88 | 262 |
| 2023-12-14 | $23.70 | $23.94 | $23.70 | $23.94 | $23.94 | 581 |
| 2023-12-13 | $24.10 | $24.10 | $24.10 | $24.10 | $23.68 | 311 |
| 2023-12-12 | $23.40 | $23.85 | $23.15 | $23.85 | $23.44 | 1,493 |
| 2023-12-11 | $23.63 | $23.91 | $23.43 | $23.91 | $23.50 | 1,120 |
| 2023-12-08 | $24.00 | $24.00 | $23.40 | $23.85 | $23.44 | 568 |
| 2023-12-07 | $23.58 | $23.77 | $23.39 | $23.77 | $23.36 | 1,236 |
| 2023-12-06 | $23.58 | $23.58 | $23.58 | $23.58 | $23.17 | 163 |
| 2023-12-05 | $23.49 | $23.76 | $23.01 | $23.58 | $23.17 | 7,378 |
| 2023-12-04 | $23.20 | $23.47 | $23.20 | $23.47 | $23.06 | 581 |
| 2023-12-01 | $23.35 | $23.35 | $23.12 | $23.35 | $22.95 | 2,091 |
| 2023-11-30 | $23.04 | $23.30 | $22.90 | $23.30 | $22.90 | 1,312 |
| 2023-11-29 | $23.01 | $23.01 | $23.01 | $23.01 | $22.61 | 381 |
| 2023-11-28 | $22.90 | $23.02 | $22.74 | $23.02 | $22.62 | 1,105 |
| 2023-11-27 | $23.04 | $23.04 | $23.02 | $23.04 | $22.64 | 465 |
| 2023-11-24 | $23.04 | $23.04 | $22.97 | $22.97 | $22.57 | 699 |
| 2023-11-22 | $22.91 | $23.04 | $22.89 | $23.04 | $22.64 | 1,249 |
| 2023-11-21 | $23.04 | $23.04 | $22.90 | $23.04 | $22.64 | 2,914 |
| 2023-11-20 | $22.98 | $22.98 | $22.97 | $22.97 | $22.57 | 752 |
| 2023-11-17 | $22.91 | $23.04 | $22.74 | $23.04 | $22.64 | 5,935 |
| 2023-11-16 | $23.05 | $23.09 | $22.88 | $23.09 | $22.69 | 2,245 |
| 2023-11-15 | $22.70 | $22.96 | $22.70 | $22.93 | $22.53 | 600 |
| 2023-11-14 | $22.74 | $22.92 | $22.65 | $22.91 | $22.51 | 5,467 |
| 2023-11-13 | $22.84 | $23.47 | $22.71 | $23.08 | $22.68 | 8,889 |
| 2023-11-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.50 | 216 |
| 2023-11-09 | $22.80 | $23.47 | $22.80 | $23.15 | $22.74 | 2,404 |
| 2023-11-08 | $22.90 | $22.90 | $22.81 | $22.87 | $22.47 | 3,137 |
| 2023-11-07 | $22.81 | $22.81 | $22.81 | $22.81 | $22.41 | 369 |
| 2023-11-06 | $22.66 | $22.70 | $22.66 | $22.70 | $22.31 | 665 |
| 2023-11-03 | $22.78 | $22.80 | $22.67 | $22.67 | $22.28 | 1,275 |
| 2023-11-02 | $22.58 | $22.73 | $22.58 | $22.73 | $22.34 | 3,670 |
| 2023-11-01 | $22.58 | $22.58 | $22.58 | $22.58 | $22.19 | 263 |
| 2023-10-31 | $22.56 | $22.58 | $22.15 | $22.45 | $22.06 | 893 |
| 2023-10-30 | $22.36 | $22.36 | $22.36 | $22.36 | $21.97 | 41 |
| 2023-10-27 | $22.20 | $22.36 | $22.20 | $22.36 | $21.97 | 1,029 |
| 2023-10-26 | $22.47 | $22.47 | $22.25 | $22.25 | $21.86 | 461 |
| 2023-10-25 | $22.13 | $22.45 | $22.10 | $22.45 | $22.06 | 1,230 |
| 2023-10-24 | $22.06 | $22.16 | $21.97 | $22.15 | $21.77 | 10,173 |
| 2023-10-23 | $22.00 | $22.06 | $21.95 | $21.96 | $21.58 | 5,231 |
| 2023-10-20 | $22.04 | $22.04 | $21.93 | $21.99 | $21.61 | 591 |
| 2023-10-19 | $22.04 | $22.04 | $21.90 | $21.90 | $21.52 | 3,871 |
| 2023-10-18 | $22.03 | $22.03 | $22.00 | $22.00 | $21.62 | 793 |
| 2023-10-17 | $21.95 | $22.07 | $21.95 | $22.05 | $21.67 | 1,305 |
| 2023-10-16 | $21.97 | $22.09 | $21.83 | $22.09 | $21.71 | 1,184 |
| 2023-10-13 | $22.04 | $22.04 | $21.99 | $21.99 | $21.61 | 989 |
| 2023-10-12 | $21.97 | $22.09 | $21.96 | $22.05 | $21.67 | 4,125 |
| 2023-10-11 | $22.12 | $22.20 | $22.12 | $22.20 | $21.81 | 412 |
| 2023-10-10 | $22.18 | $22.18 | $21.96 | $22.10 | $21.72 | 1,764 |
| 2023-10-09 | $21.94 | $22.16 | $21.65 | $22.16 | $21.78 | 3,417 |
| 2023-10-06 | $22.02 | $22.07 | $21.44 | $21.95 | $21.57 | 7,547 |
| 2023-10-05 | $22.06 | $22.13 | $22.06 | $22.11 | $21.73 | 1,156 |
| 2023-10-04 | $21.97 | $22.19 | $21.71 | $22.06 | $21.68 | 4,681 |
| 2023-10-03 | $21.99 | $22.18 | $21.56 | $22.01 | $21.63 | 2,160 |
| 2023-10-02 | $22.09 | $22.10 | $21.70 | $22.03 | $21.65 | 6,932 |
| 2023-09-29 | $22.26 | $22.26 | $22.00 | $22.11 | $22.11 | 4,053 |
| 2023-09-28 | $21.90 | $22.40 | $21.90 | $22.22 | $22.22 | 2,324 |
| 2023-09-27 | $22.07 | $22.36 | $22.01 | $22.19 | $22.19 | 4,707 |
| 2023-09-26 | $22.56 | $22.86 | $21.80 | $21.91 | $21.91 | 29,981 |
| 2023-09-25 | $22.82 | $22.82 | $22.50 | $22.50 | $22.50 | 694 |
| 2023-09-22 | $22.61 | $22.90 | $22.60 | $22.82 | $22.82 | 6,536 |
| 2023-09-21 | $22.70 | $22.86 | $22.20 | $22.86 | $22.86 | 16,301 |
| 2023-09-20 | $22.91 | $23.00 | $22.52 | $22.70 | $22.70 | 3,749 |
| 2023-09-19 | $23.31 | $23.48 | $22.64 | $22.93 | $22.93 | 12,910 |
| 2023-09-18 | $23.55 | $23.55 | $23.46 | $23.48 | $23.48 | 1,031 |
| 2023-09-15 | $23.59 | $23.59 | $23.12 | $23.50 | $23.50 | 618 |
| 2023-09-14 | $23.57 | $23.57 | $23.39 | $23.39 | $23.39 | 1,007 |
| 2023-09-13 | $23.65 | $23.66 | $23.50 | $23.65 | $23.23 | 1,627 |
| 2023-09-12 | $23.57 | $23.68 | $23.53 | $23.68 | $23.26 | 621 |
| 2023-09-11 | $23.61 | $23.69 | $23.51 | $23.67 | $23.25 | 3,385 |
| 2023-09-08 | $23.99 | $23.99 | $23.50 | $23.77 | $23.35 | 1,875 |
| 2023-09-07 | $23.86 | $23.98 | $23.86 | $23.98 | $23.56 | 694 |
| 2023-09-06 | $23.86 | $23.86 | $23.86 | $23.86 | $23.44 | 732 |
| 2023-09-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 223 |
| 2023-09-01 | $23.90 | $24.00 | $23.75 | $24.00 | $23.57 | 502 |
| 2023-08-31 | $23.75 | $24.00 | $23.75 | $24.00 | $23.57 | 537 |
| 2023-08-30 | $23.72 | $23.73 | $23.72 | $23.73 | $23.31 | 563 |
| 2023-08-29 | $23.85 | $23.85 | $23.61 | $23.61 | $23.19 | 525 |
| 2023-08-28 | $23.62 | $23.85 | $23.50 | $23.85 | $23.43 | 1,619 |
| 2023-08-25 | $23.53 | $24.03 | $23.49 | $23.96 | $23.54 | 4,599 |
| 2023-08-24 | $24.08 | $24.09 | $23.57 | $24.09 | $23.66 | 1,013 |
| 2023-08-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.67 | 425 |
| 2023-08-22 | $23.45 | $24.10 | $23.43 | $24.10 | $23.67 | 1,355 |
| 2023-08-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.48 | 371 |
| 2023-08-18 | $24.09 | $24.09 | $24.09 | $24.09 | $23.66 | 0 |
| 2023-08-17 | $24.09 | $24.09 | $24.09 | $24.09 | $23.66 | 245 |
| 2023-08-16 | $24.07 | $24.07 | $24.07 | $24.07 | $23.64 | 301 |
| 2023-08-15 | $23.97 | $24.15 | $23.97 | $24.15 | $24.15 | 382 |
| 2023-08-14 | $24.11 | $24.13 | $23.34 | $24.13 | $24.13 | 2,204 |
| 2023-08-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 341 |
| 2023-08-10 | $24.18 | $24.20 | $24.18 | $24.19 | $24.19 | 779 |
| 2023-08-09 | $23.98 | $24.45 | $23.76 | $24.08 | $24.08 | 1,299 |
| 2023-08-08 | $24.23 | $24.50 | $23.11 | $24.24 | $24.24 | 5,392 |
| 2023-08-07 | $23.64 | $24.30 | $23.64 | $24.23 | $24.23 | 5,923 |
| 2023-08-04 | $23.87 | $23.90 | $23.66 | $23.88 | $23.88 | 1,249 |
| 2023-08-03 | $23.70 | $23.90 | $23.70 | $23.88 | $23.88 | 3,081 |
| 2023-08-02 | $23.89 | $23.89 | $23.50 | $23.89 | $23.89 | 2,761 |
| 2023-08-01 | $23.86 | $23.90 | $23.75 | $23.90 | $23.90 | 2,288 |
| 2023-07-31 | $23.60 | $23.87 | $23.60 | $23.87 | $23.87 | 1,406 |
| 2023-07-28 | $23.80 | $23.87 | $23.79 | $23.87 | $23.87 | 1,319 |
| 2023-07-27 | $23.37 | $23.81 | $23.37 | $23.81 | $23.81 | 639 |
| 2023-07-26 | $23.85 | $23.85 | $23.33 | $23.57 | $23.57 | 2,100 |
| 2023-07-25 | $23.90 | $23.90 | $23.21 | $23.42 | $23.42 | 1,343 |
| 2023-07-24 | $23.60 | $23.60 | $23.40 | $23.52 | $23.52 | 874 |
| 2023-07-21 | $23.37 | $23.58 | $23.28 | $23.58 | $23.58 | 4,181 |
| 2023-07-20 | $23.60 | $23.60 | $23.00 | $23.22 | $23.22 | 5,545 |
| 2023-07-19 | $23.64 | $23.64 | $23.41 | $23.64 | $23.64 | 2,909 |
| 2023-07-18 | $23.64 | $23.64 | $23.30 | $23.64 | $23.64 | 9,411 |
| 2023-07-17 | $23.90 | $23.90 | $23.45 | $23.58 | $23.58 | 13,170 |
| 2023-07-14 | $23.90 | $23.90 | $23.60 | $23.86 | $23.86 | 7,195 |
| 2023-07-13 | $23.49 | $23.90 | $23.49 | $23.85 | $23.85 | 6,881 |
| 2023-07-12 | $23.55 | $23.73 | $23.50 | $23.60 | $23.60 | 10,531 |
| 2023-07-11 | $23.49 | $23.49 | $23.29 | $23.44 | $23.44 | 1,024 |
| 2023-07-10 | $22.92 | $23.41 | $22.92 | $23.41 | $23.41 | 5,827 |
| 2023-07-07 | $23.08 | $23.17 | $23.08 | $23.08 | $23.08 | 1,961 |
| 2023-07-06 | $23.00 | $23.11 | $23.00 | $23.11 | $23.11 | 7,455 |
| 2023-07-05 | $23.09 | $23.09 | $23.00 | $23.00 | $23.00 | 538 |
| 2023-07-03 | $22.92 | $23.11 | $22.92 | $22.96 | $22.96 | 1,523 |
| 2023-06-30 | $23.04 | $23.06 | $22.95 | $23.06 | $23.06 | 2,209 |
| 2023-06-29 | $22.85 | $22.96 | $22.85 | $22.96 | $22.96 | 918 |
| 2023-06-28 | $22.88 | $23.03 | $22.86 | $22.86 | $22.86 | 702 |
| 2023-06-27 | $23.03 | $23.04 | $22.85 | $22.85 | $22.85 | 6,787 |
| 2023-06-26 | $23.06 | $23.06 | $22.95 | $23.05 | $23.05 | 4,555 |
| 2023-06-23 | $23.09 | $23.09 | $22.91 | $22.95 | $22.95 | 4,611 |
| 2023-06-22 | $22.85 | $23.09 | $22.76 | $23.09 | $23.09 | 14,184 |
| 2023-06-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1,018 |
| 2023-06-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 264 |
| 2023-06-16 | $22.50 | $22.83 | $22.50 | $22.70 | $22.70 | 23,884 |
| 2023-06-15 | $22.55 | $22.55 | $22.37 | $22.49 | $22.49 | 13,207 |
| 2023-06-14 | $22.42 | $22.54 | $22.42 | $22.54 | $22.54 | 203 |
| 2023-06-13 | $22.53 | $22.57 | $22.52 | $22.57 | $22.16 | 4,398 |
| 2023-06-12 | $22.50 | $22.53 | $22.35 | $22.53 | $22.12 | 3,747 |
| 2023-06-09 | $22.50 | $22.54 | $22.42 | $22.54 | $22.13 | 2,046 |
| 2023-06-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.09 | 106 |
| 2023-06-07 | $22.33 | $22.50 | $22.33 | $22.45 | $22.03 | 3,047 |
| 2023-06-06 | $22.33 | $22.50 | $22.33 | $22.50 | $22.09 | 5,517 |
| 2023-06-05 | $22.36 | $22.42 | $22.36 | $22.40 | $21.99 | 800 |
| 2023-06-02 | $22.44 | $22.44 | $22.40 | $22.44 | $22.03 | 1,241 |
| 2023-06-01 | $22.32 | $22.47 | $22.32 | $22.47 | $22.06 | 274 |
| 2023-05-31 | $22.31 | $22.49 | $22.11 | $22.34 | $21.93 | 2,467 |
| 2023-05-30 | $22.20 | $22.44 | $22.08 | $22.44 | $22.03 | 3,309 |
| 2023-05-26 | $22.38 | $22.38 | $22.33 | $22.36 | $22.36 | 921 |
| 2023-05-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 2 |
| 2023-05-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 365 |
| 2023-05-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 160 |
| 2023-05-22 | $22.28 | $22.40 | $22.23 | $22.33 | $22.33 | 7,677 |
| 2023-05-19 | $22.45 | $22.45 | $22.30 | $22.42 | $22.42 | 2,197 |
| 2023-05-18 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 240 |
| 2023-05-17 | $22.23 | $22.53 | $22.23 | $22.48 | $22.48 | 5,020 |
| 2023-05-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 5 |
| 2023-05-15 | $22.52 | $22.52 | $22.43 | $22.49 | $22.49 | 551 |
| 2023-05-12 | $22.26 | $22.48 | $22.23 | $22.45 | $22.45 | 2,255 |
| 2023-05-11 | $22.39 | $22.65 | $22.25 | $22.39 | $22.39 | 3,001 |
| 2023-05-10 | $22.34 | $22.69 | $22.15 | $22.69 | $22.69 | 1,053 |
| 2023-05-09 | $22.30 | $22.33 | $22.30 | $22.33 | $22.33 | 2,749 |
| 2023-05-08 | $22.67 | $22.75 | $22.28 | $22.75 | $22.75 | 1,132 |
| 2023-05-05 | $22.30 | $22.75 | $22.25 | $22.75 | $22.75 | 1,928 |
| 2023-05-04 | $22.04 | $22.26 | $22.04 | $22.20 | $22.20 | 1,038 |
| 2023-05-03 | $22.17 | $22.49 | $22.04 | $22.04 | $22.04 | 44,852 |
| 2023-05-02 | $22.21 | $22.29 | $22.00 | $22.24 | $22.24 | 4,192 |
| 2023-05-01 | $22.80 | $22.80 | $22.25 | $22.30 | $22.30 | 6,458 |
| 2023-04-28 | $22.64 | $22.65 | $22.60 | $22.65 | $22.65 | 1,457 |
| 2023-04-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 165 |
| 2023-04-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 180 |
| 2023-04-25 | $22.89 | $22.90 | $22.42 | $22.77 | $22.77 | 600 |
| 2023-04-24 | $22.46 | $22.89 | $22.46 | $22.89 | $22.89 | 3,170 |
| 2023-04-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-04-20 | $22.49 | $22.93 | $22.49 | $22.91 | $22.91 | 896 |
| 2023-04-19 | $22.56 | $22.79 | $22.41 | $22.79 | $22.79 | 1,654 |
| 2023-04-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 191 |
| 2023-04-17 | $22.68 | $22.78 | $22.52 | $22.78 | $22.78 | 1,736 |
| 2023-04-14 | $22.52 | $22.82 | $22.51 | $22.82 | $22.82 | 1,099 |
| 2023-04-13 | $22.90 | $22.92 | $22.41 | $22.86 | $22.86 | 9,889 |
| 2023-04-12 | $22.90 | $22.95 | $22.90 | $22.95 | $22.95 | 568 |
| 2023-04-11 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 191 |
| 2023-04-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 265 |
| 2023-04-06 | $22.72 | $22.90 | $22.40 | $22.85 | $22.85 | 1,781 |
| 2023-04-05 | $22.70 | $22.70 | $22.68 | $22.70 | $22.70 | 800 |
| 2023-04-04 | $22.35 | $22.67 | $22.35 | $22.66 | $22.66 | 722 |
| 2023-04-03 | $22.65 | $22.70 | $22.60 | $22.66 | $22.66 | 2,284 |
| 2023-03-31 | $22.57 | $22.65 | $22.57 | $22.65 | $22.65 | 1,170 |
| 2023-03-30 | $22.01 | $22.65 | $22.01 | $22.65 | $22.65 | 827 |
| 2023-03-29 | $22.15 | $22.73 | $22.02 | $22.46 | $22.46 | 1,790 |
| 2023-03-28 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 512 |
| 2023-03-27 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 257 |
| 2023-03-24 | $22.28 | $22.28 | $22.25 | $22.25 | $22.25 | 200 |
| 2023-03-23 | $22.49 | $22.89 | $22.14 | $22.23 | $22.23 | 1,979 |
| 2023-03-22 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 106 |
| 2023-03-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 230 |
| 2023-03-20 | $22.77 | $23.04 | $22.50 | $22.59 | $22.59 | 2,649 |
| 2023-03-17 | $22.57 | $23.13 | $22.57 | $23.13 | $23.13 | 647 |
| 2023-03-16 | $21.83 | $23.18 | $21.83 | $23.18 | $23.18 | 750 |
| 2023-03-15 | $21.87 | $23.25 | $21.87 | $23.25 | $23.25 | 1,622 |
| 2023-03-14 | $23.14 | $23.38 | $23.10 | $23.32 | $22.90 | 2,186 |
| 2023-03-13 | $23.40 | $23.48 | $22.87 | $23.06 | $22.65 | 9,458 |
| 2023-03-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.08 | 0 |
| 2023-03-09 | $23.25 | $23.50 | $23.25 | $23.50 | $23.08 | 686 |
| 2023-03-08 | $23.26 | $23.49 | $22.89 | $23.35 | $22.93 | 3,429 |
| 2023-03-07 | $23.49 | $23.49 | $23.25 | $23.38 | $22.96 | 1,766 |
| 2023-03-06 | $23.25 | $23.48 | $23.16 | $23.48 | $23.06 | 1,704 |
| 2023-03-03 | $23.10 | $23.38 | $23.10 | $23.38 | $22.96 | 977 |
| 2023-03-02 | $23.10 | $23.10 | $23.08 | $23.08 | $22.67 | 667 |
| 2023-03-01 | $23.13 | $23.20 | $23.13 | $23.20 | $22.79 | 1,810 |
| 2023-02-28 | $23.07 | $23.20 | $23.07 | $23.20 | $22.79 | 530 |
| 2023-02-27 | $23.17 | $23.17 | $23.17 | $23.17 | $22.76 | 695 |
| 2023-02-24 | $22.87 | $23.17 | $22.87 | $23.17 | $22.76 | 1,003 |
| 2023-02-23 | $23.19 | $23.20 | $23.10 | $23.19 | $22.78 | 1,593 |
| 2023-02-22 | $23.45 | $23.45 | $23.14 | $23.15 | $22.74 | 2,160 |
| 2023-02-21 | $23.28 | $23.36 | $23.10 | $23.10 | $22.69 | 715 |
| 2023-02-17 | $23.28 | $23.28 | $23.28 | $23.28 | $22.86 | 335 |
| 2023-02-16 | $23.05 | $23.20 | $22.99 | $23.20 | $22.79 | 952 |
| 2023-02-15 | $23.46 | $23.46 | $22.94 | $23.27 | $22.86 | 6,769 |
| 2023-02-14 | $23.02 | $23.46 | $23.02 | $23.46 | $23.04 | 1,511 |
| 2023-02-13 | $23.43 | $23.50 | $23.43 | $23.43 | $23.01 | 874 |
| 2023-02-10 | $23.50 | $23.50 | $23.32 | $23.50 | $23.08 | 2,017 |
| 2023-02-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.08 | 1,297 |
| 2023-02-08 | $23.49 | $23.50 | $23.31 | $23.50 | $23.08 | 2,142 |
| 2023-02-07 | $23.10 | $23.51 | $23.08 | $23.51 | $23.09 | 3,571 |
| 2023-02-06 | $23.21 | $23.21 | $22.76 | $23.11 | $22.70 | 3,008 |
| 2023-02-03 | $22.90 | $23.02 | $22.90 | $23.02 | $22.61 | 1,810 |
| 2023-02-02 | $23.35 | $23.35 | $23.35 | $23.35 | $22.93 | 231 |
| 2023-02-01 | $23.25 | $23.39 | $23.25 | $23.38 | $22.96 | 1,207 |
| 2023-01-31 | $23.09 | $23.43 | $23.09 | $23.25 | $22.84 | 14,844 |
| 2023-01-30 | $23.10 | $23.10 | $23.10 | $23.10 | $22.69 | 104 |
| 2023-01-27 | $22.95 | $23.24 | $22.92 | $23.10 | $22.69 | 8,234 |
| 2023-01-26 | $22.94 | $23.17 | $22.71 | $23.14 | $22.73 | 2,610 |
| 2023-01-25 | $22.78 | $22.99 | $22.63 | $22.91 | $22.50 | 7,841 |
| 2023-01-24 | $23.30 | $23.30 | $22.75 | $22.85 | $22.44 | 6,720 |
| 2023-01-23 | $22.97 | $23.07 | $22.84 | $22.89 | $22.48 | 2,902 |
| 2023-01-20 | $23.04 | $23.04 | $23.04 | $23.04 | $22.63 | 300 |
| 2023-01-19 | $22.73 | $22.80 | $22.73 | $22.80 | $22.39 | 1,076 |
| 2023-01-18 | $22.72 | $22.75 | $22.62 | $22.73 | $22.32 | 1,778 |
| 2023-01-17 | $22.90 | $22.93 | $22.57 | $22.65 | $22.25 | 2,346 |
| 2023-01-13 | $22.89 | $22.89 | $22.84 | $22.89 | $22.48 | 1,474 |
| 2023-01-12 | $22.72 | $22.90 | $22.55 | $22.55 | $22.15 | 430 |
| 2023-01-11 | $22.58 | $22.94 | $22.58 | $22.94 | $22.53 | 910 |
| 2023-01-10 | $22.34 | $22.57 | $22.34 | $22.54 | $22.14 | 1,927 |
| 2023-01-09 | $22.35 | $22.35 | $22.35 | $22.35 | $21.95 | 100 |
| 2023-01-06 | $22.24 | $22.51 | $22.18 | $22.44 | $22.04 | 1,756 |
| 2023-01-05 | $22.13 | $22.18 | $22.13 | $22.17 | $21.77 | 1,418 |
| 2023-01-04 | $22.29 | $22.29 | $22.11 | $22.25 | $21.85 | 3,718 |
| 2023-01-03 | $22.26 | $22.26 | $22.26 | $22.26 | $21.86 | 25 |
| 2022-12-30 | $21.43 | $22.26 | $21.43 | $22.26 | $21.86 | 1,803 |
| 2022-12-29 | $21.84 | $21.86 | $21.57 | $21.75 | $21.36 | 2,856 |
| 2022-12-28 | $22.21 | $22.23 | $21.84 | $21.84 | $21.45 | 497 |
| 2022-12-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.71 | 4,067 |
| 2022-12-23 | $21.75 | $22.00 | $21.71 | $22.00 | $21.61 | 1,901 |
| 2022-12-22 | $21.90 | $22.00 | $21.90 | $22.00 | $21.61 | 721 |
| 2022-12-21 | $22.15 | $22.15 | $21.90 | $22.00 | $21.61 | 2,044 |
| 2022-12-20 | $22.25 | $22.25 | $22.01 | $22.15 | $21.76 | 1,564 |
| 2022-12-19 | $22.42 | $22.43 | $22.20 | $22.20 | $21.80 | 1,628 |
| 2022-12-16 | $22.30 | $22.69 | $22.20 | $22.20 | $21.80 | 1,563 |
| 2022-12-15 | $22.11 | $22.37 | $22.01 | $22.01 | $21.62 | 1,091 |
| 2022-12-14 | $22.50 | $22.50 | $22.01 | $22.11 | $21.72 | 2,186 |
| 2022-12-13 | $22.60 | $22.60 | $22.60 | $22.60 | $21.78 | 5 |
| 2022-12-12 | $22.60 | $22.60 | $22.60 | $22.60 | $21.78 | 0 |
| 2022-12-09 | $22.61 | $22.61 | $22.50 | $22.60 | $22.60 | 1,524 |
| 2022-12-08 | $22.70 | $22.83 | $22.60 | $22.63 | $22.63 | 1,301 |
| 2022-12-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 140 |
| 2022-12-06 | $22.75 | $22.84 | $22.75 | $22.75 | $22.75 | 1,405 |
| 2022-12-05 | $23.10 | $23.10 | $22.77 | $22.77 | $22.77 | 743 |
| 2022-12-02 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-12-01 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 57 |
| 2022-11-30 | $22.78 | $23.02 | $22.76 | $23.02 | $23.02 | 2,547 |
| 2022-11-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 101 |
| 2022-11-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 272 |
| 2022-11-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 4 |
| 2022-11-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2022-11-22 | $22.50 | $22.50 | $22.45 | $22.50 | $22.50 | 1,132 |
| 2022-11-21 | $22.50 | $22.50 | $22.40 | $22.40 | $22.40 | 612 |
| 2022-11-18 | $22.40 | $22.50 | $22.36 | $22.45 | $22.45 | 1,937 |
| 2022-11-17 | $22.40 | $22.47 | $22.40 | $22.47 | $22.47 | 777 |
| 2022-11-16 | $22.50 | $22.50 | $22.36 | $22.40 | $22.40 | 1,004 |
| 2022-11-15 | $22.41 | $22.44 | $22.41 | $22.44 | $22.44 | 210 |
| 2022-11-14 | $22.24 | $22.24 | $22.00 | $22.00 | $22.00 | 228 |
| 2022-11-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 437 |
| 2022-11-10 | $22.06 | $22.50 | $22.01 | $22.16 | $22.16 | 2,523 |
| 2022-11-09 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-11-08 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 314 |
| 2022-11-07 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 140 |
| 2022-11-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-11-03 | $22.33 | $22.40 | $22.33 | $22.40 | $22.40 | 314 |
| 2022-11-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 108 |
| 2022-11-01 | $22.64 | $22.64 | $22.50 | $22.50 | $22.50 | 481 |
| 2022-10-31 | $22.08 | $22.88 | $22.08 | $22.50 | $22.50 | 1,642 |
| 2022-10-28 | $22.05 | $22.05 | $20.04 | $22.02 | $22.02 | 5,662 |
| 2022-10-27 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 121 |
| 2022-10-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 50 |
| 2022-10-25 | $21.93 | $21.95 | $21.86 | $21.92 | $21.92 | 2,313 |
| 2022-10-24 | $22.05 | $22.45 | $21.09 | $21.94 | $21.94 | 3,907 |
| 2022-10-21 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2022-10-20 | $22.13 | $22.15 | $22.13 | $22.13 | $22.13 | 1,455 |
| 2022-10-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 438 |
| 2022-10-18 | $22.90 | $22.90 | $22.10 | $22.20 | $22.20 | 3,879 |
| 2022-10-17 | $22.86 | $22.89 | $22.80 | $22.80 | $22.80 | 1,726 |
| 2022-10-14 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 2 |
| 2022-10-13 | $22.67 | $22.67 | $22.44 | $22.56 | $22.56 | 573 |
| 2022-10-12 | $22.95 | $22.95 | $22.44 | $22.67 | $22.67 | 585 |
| 2022-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 206 |
| 2022-10-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-10-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 544 |
| 2022-10-06 | $23.00 | $23.28 | $23.00 | $23.26 | $23.26 | 1,516 |
| 2022-10-05 | $23.00 | $23.03 | $23.00 | $23.00 | $23.00 | 1,308 |
| 2022-10-04 | $22.96 | $23.00 | $22.85 | $22.96 | $22.96 | 2,703 |
| 2022-10-03 | $22.97 | $22.97 | $22.51 | $22.97 | $22.97 | 3,032 |
| 2022-09-30 | $22.21 | $22.98 | $22.15 | $22.98 | $22.98 | 5,730 |
| 2022-09-29 | $23.07 | $23.07 | $22.70 | $23.04 | $23.04 | 1,836 |
| 2022-09-28 | $23.68 | $23.68 | $23.27 | $23.39 | $23.39 | 1,379 |
| 2022-09-27 | $23.65 | $23.65 | $23.32 | $23.32 | $23.32 | 1,110 |
| 2022-09-26 | $23.32 | $23.45 | $23.31 | $23.45 | $23.45 | 1,454 |
| 2022-09-23 | $23.90 | $23.90 | $23.84 | $23.84 | $23.84 | 1,017 |
| 2022-09-22 | $24.25 | $24.25 | $23.92 | $23.92 | $23.92 | 919 |
| 2022-09-21 | $24.17 | $24.25 | $24.17 | $24.25 | $24.25 | 718 |
| 2022-09-20 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 40 |
| 2022-09-19 | $24.40 | $24.40 | $24.15 | $24.15 | $24.15 | 2,934 |
| 2022-09-16 | $24.41 | $24.41 | $24.40 | $24.40 | $24.40 | 1,189 |
| 2022-09-15 | $24.42 | $24.76 | $24.42 | $24.42 | $24.42 | 5,235 |
| 2022-09-14 | $24.75 | $24.84 | $24.56 | $24.70 | $24.70 | 1,460 |
| 2022-09-13 | $25.21 | $25.21 | $24.98 | $25.00 | $24.58 | 2,303 |
| 2022-09-12 | $24.90 | $25.40 | $24.86 | $25.40 | $24.97 | 5,944 |
| 2022-09-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 206 |
| 2022-09-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 48 |
| 2022-09-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.02 | 341 |
| 2022-09-06 | $25.08 | $25.08 | $25.08 | $25.08 | $24.66 | 268 |
| 2022-09-02 | $25.12 | $25.12 | $24.65 | $25.08 | $24.66 | 961 |
| 2022-09-01 | $24.62 | $25.61 | $24.62 | $25.61 | $25.18 | 1,600 |
| 2022-08-31 | $24.63 | $24.70 | $24.60 | $24.60 | $24.19 | 2,744 |
| 2022-08-30 | $24.60 | $24.62 | $24.60 | $24.62 | $24.21 | 954 |
| 2022-08-29 | $24.62 | $24.62 | $24.60 | $24.60 | $24.19 | 727 |
| 2022-08-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.29 | 1 |
| 2022-08-25 | $24.70 | $24.70 | $24.66 | $24.70 | $24.29 | 221 |
| 2022-08-24 | $24.77 | $24.85 | $24.77 | $24.77 | $24.35 | 2,002 |
| 2022-08-23 | $24.70 | $24.84 | $24.61 | $24.75 | $24.75 | 1,513 |
| 2022-08-22 | $25.06 | $25.06 | $24.70 | $24.70 | $24.70 | 3,403 |
| 2022-08-19 | $24.89 | $24.89 | $24.54 | $24.68 | $24.68 | 6,534 |
| 2022-08-18 | $24.85 | $24.85 | $24.67 | $24.67 | $24.67 | 954 |
| 2022-08-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 20 |
| 2022-08-16 | $24.85 | $24.85 | $24.73 | $24.85 | $24.85 | 4,462 |
| 2022-08-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 62 |
| 2022-08-12 | $24.77 | $24.77 | $24.75 | $24.75 | $24.75 | 590 |
| 2022-08-11 | $24.98 | $25.00 | $24.80 | $24.94 | $24.94 | 2,402 |
| 2022-08-10 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 382 |
| 2022-08-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 20 |
| 2022-08-08 | $24.64 | $24.95 | $24.62 | $24.62 | $24.62 | 1,550 |
| 2022-08-05 | $24.49 | $24.64 | $24.49 | $24.64 | $24.64 | 2,218 |
| 2022-08-04 | $24.43 | $24.50 | $24.43 | $24.50 | $24.50 | 772 |
| 2022-08-03 | $24.64 | $24.65 | $24.32 | $24.32 | $24.32 | 4,271 |
| 2022-08-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 437 |
| 2022-08-01 | $24.50 | $24.63 | $24.50 | $24.60 | $24.60 | 1,643 |
| 2022-07-29 | $24.33 | $24.62 | $24.31 | $24.47 | $24.47 | 1,400 |
| 2022-07-28 | $24.32 | $24.32 | $24.24 | $24.32 | $24.32 | 5,052 |
| 2022-07-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 607 |
| 2022-07-26 | $24.32 | $24.48 | $24.32 | $24.44 | $24.44 | 901 |
| 2022-07-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 4 |
| 2022-07-22 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1,047 |
| 2022-07-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 394 |
| 2022-07-20 | $24.61 | $24.61 | $24.33 | $24.33 | $24.33 | 1,206 |
| 2022-07-19 | $24.27 | $24.63 | $24.27 | $24.31 | $24.31 | 814 |
| 2022-07-18 | $24.53 | $24.53 | $24.18 | $24.42 | $24.42 | 991 |
| 2022-07-15 | $24.30 | $24.38 | $24.26 | $24.38 | $24.38 | 3,163 |
| 2022-07-14 | $24.21 | $24.28 | $24.06 | $24.28 | $24.28 | 1,735 |
| 2022-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 199 |
| 2022-07-12 | $24.30 | $24.36 | $24.30 | $24.30 | $24.30 | 2,057 |
| 2022-07-11 | $24.46 | $24.46 | $24.29 | $24.30 | $24.30 | 2,547 |
| 2022-07-08 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 812 |
| 2022-07-07 | $24.63 | $24.65 | $24.50 | $24.65 | $24.65 | 1,310 |
| 2022-07-06 | $24.42 | $24.60 | $24.40 | $24.60 | $24.60 | 4,192 |
| 2022-07-05 | $24.05 | $24.80 | $24.05 | $24.20 | $24.20 | 4,941 |
| 2022-07-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 123 |
| 2022-06-30 | $23.89 | $23.98 | $23.85 | $23.98 | $23.98 | 3,404 |
| 2022-06-29 | $23.84 | $23.98 | $23.84 | $23.98 | $23.98 | 2,840 |
| 2022-06-28 | $24.00 | $24.00 | $23.90 | $23.90 | $23.90 | 1,138 |
| 2022-06-27 | $24.00 | $24.11 | $23.95 | $23.97 | $23.97 | 2,629 |
| 2022-06-24 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 34 |
| 2022-06-23 | $23.87 | $24.02 | $23.87 | $24.02 | $24.02 | 200 |
| 2022-06-22 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2022-06-21 | $23.85 | $24.22 | $23.85 | $24.22 | $24.22 | 200 |
| 2022-06-17 | $23.26 | $23.78 | $22.96 | $23.78 | $23.78 | 2,213 |
| 2022-06-16 | $24.08 | $24.08 | $23.50 | $23.60 | $23.60 | 6,955 |
| 2022-06-15 | $24.49 | $24.49 | $24.09 | $24.25 | $24.25 | 1,687 |
| 2022-06-14 | $24.46 | $24.75 | $24.46 | $24.75 | $24.75 | 2,317 |
| 2022-06-13 | $25.15 | $25.50 | $24.90 | $24.90 | $24.49 | 6,600 |
| 2022-06-10 | $25.15 | $25.15 | $24.88 | $25.04 | $24.63 | 9,397 |
| 2022-06-09 | $25.23 | $25.27 | $25.11 | $25.16 | $24.74 | 3,391 |
| 2022-06-08 | $25.22 | $25.46 | $25.22 | $25.46 | $25.03 | 1,051 |
| 2022-06-07 | $25.18 | $25.25 | $25.18 | $25.22 | $24.81 | 1,611 |
| 2022-06-06 | $25.15 | $25.18 | $25.15 | $25.18 | $24.76 | 777 |
| 2022-06-03 | $25.06 | $25.06 | $25.06 | $25.06 | $24.64 | 287 |
| 2022-06-02 | $24.86 | $25.06 | $24.86 | $25.06 | $24.64 | 3,268 |
| 2022-06-01 | $25.19 | $25.20 | $25.18 | $25.20 | $24.78 | 832 |
| 2022-05-31 | $25.16 | $25.16 | $25.16 | $25.16 | $24.74 | 375 |
| 2022-05-27 | $24.93 | $25.16 | $24.93 | $25.16 | $24.74 | 2,978 |
| 2022-05-26 | $24.85 | $24.90 | $24.80 | $24.85 | $24.44 | 13,675 |
| 2022-05-25 | $24.85 | $24.97 | $24.85 | $24.97 | $24.56 | 6,774 |
| 2022-05-24 | $24.75 | $24.85 | $24.69 | $24.85 | $24.44 | 1,617 |
| 2022-05-23 | $24.73 | $24.76 | $24.73 | $24.76 | $24.35 | 4,855 |
| 2022-05-20 | $24.75 | $24.75 | $24.66 | $24.75 | $24.34 | 3,757 |
| 2022-05-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.58 | 2,631 |
| 2022-05-18 | $24.70 | $24.99 | $24.70 | $24.99 | $24.58 | 2,835 |
| 2022-05-17 | $24.50 | $24.66 | $24.43 | $24.66 | $24.25 | 2,654 |
| 2022-05-16 | $24.89 | $24.89 | $24.51 | $24.51 | $24.10 | 12,144 |
| 2022-05-13 | $24.78 | $24.78 | $24.66 | $24.66 | $24.25 | 2,283 |
| 2022-05-12 | $24.91 | $24.91 | $24.75 | $24.75 | $24.34 | 2,043 |
| 2022-05-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.44 | 2,004 |
| 2022-05-10 | $24.92 | $24.92 | $24.85 | $24.85 | $24.44 | 3,913 |
| 2022-05-09 | $25.14 | $25.14 | $25.00 | $25.00 | $24.59 | 4,085 |
| 2022-05-06 | $25.19 | $25.19 | $25.19 | $25.19 | $24.77 | 1,061 |
| 2022-05-05 | $25.20 | $25.20 | $25.05 | $25.19 | $24.77 | 5,781 |
| 2022-05-04 | $25.16 | $25.16 | $25.10 | $25.15 | $24.73 | 5,017 |
| 2022-05-03 | $25.20 | $25.20 | $25.10 | $25.13 | $24.71 | 5,907 |
| 2022-05-02 | $25.30 | $25.30 | $25.10 | $25.14 | $24.72 | 2,154 |
| 2022-04-29 | $25.10 | $25.17 | $25.10 | $25.10 | $24.68 | 4,108 |
| 2022-04-28 | $25.33 | $25.34 | $25.10 | $25.11 | $24.69 | 3,295 |
| 2022-04-27 | $25.35 | $25.35 | $25.35 | $25.35 | $24.93 | 1,309 |
| 2022-04-26 | $25.37 | $25.37 | $25.28 | $25.28 | $24.86 | 648 |
| 2022-04-25 | $25.34 | $25.34 | $25.30 | $25.30 | $24.88 | 1,348 |
| 2022-04-22 | $25.69 | $25.69 | $25.34 | $25.34 | $24.92 | 1,700 |
| 2022-04-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.04 | 2,642 |
| 2022-04-20 | $25.40 | $25.40 | $25.38 | $25.38 | $24.96 | 804 |
| 2022-04-19 | $25.42 | $25.43 | $25.42 | $25.43 | $25.01 | 2,198 |
| 2022-04-18 | $25.48 | $25.52 | $25.41 | $25.41 | $24.99 | 6,815 |
| 2022-04-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.10 | 552 |
| 2022-04-13 | $25.51 | $25.52 | $25.51 | $25.52 | $25.10 | 510 |
| 2022-04-12 | $25.45 | $25.52 | $25.40 | $25.51 | $25.09 | 2,449 |
| 2022-04-11 | $25.44 | $25.44 | $25.42 | $25.42 | $25.00 | 1,633 |
| 2022-04-08 | $25.48 | $25.49 | $25.40 | $25.40 | $24.98 | 5,512 |
| 2022-04-07 | $25.40 | $25.43 | $25.40 | $25.43 | $25.01 | 3,743 |
| 2022-04-06 | $25.50 | $25.50 | $25.40 | $25.40 | $24.98 | 4,172 |
| 2022-04-05 | $25.55 | $25.60 | $25.50 | $25.50 | $25.08 | 5,502 |
| 2022-04-04 | $25.50 | $25.59 | $25.50 | $25.55 | $25.13 | 558 |
| 2022-04-01 | $25.56 | $25.56 | $25.56 | $25.56 | $25.14 | 1,240 |
| 2022-03-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.19 | 2,683 |
| 2022-03-30 | $25.56 | $25.65 | $25.56 | $25.60 | $25.18 | 3,074 |
| 2022-03-29 | $25.58 | $25.58 | $25.55 | $25.57 | $25.15 | 3,060 |
| 2022-03-28 | $25.48 | $25.55 | $25.48 | $25.55 | $25.13 | 3,710 |
| 2022-03-25 | $25.45 | $25.47 | $25.39 | $25.44 | $25.02 | 820 |
| 2022-03-24 | $25.54 | $25.57 | $25.50 | $25.57 | $25.15 | 3,246 |
| 2022-03-23 | $25.68 | $25.68 | $25.68 | $25.68 | $25.25 | 0 |
| 2022-03-22 | $25.78 | $25.85 | $25.63 | $25.68 | $25.25 | 4,154 |
| 2022-03-21 | $25.99 | $25.99 | $25.71 | $25.80 | $25.37 | 3,521 |
| 2022-03-18 | $25.85 | $25.85 | $25.60 | $25.60 | $25.18 | 3,613 |
| 2022-03-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.42 | 169 |
| 2022-03-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.42 | 12 |
| 2022-03-15 | $25.90 | $25.90 | $25.85 | $25.85 | $25.42 | 7,000 |
| 2022-03-14 | $25.79 | $25.90 | $25.60 | $25.80 | $25.37 | 8,001 |
| 2022-03-11 | $25.98 | $25.98 | $25.83 | $25.85 | $25.01 | 1,720 |
| 2022-03-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.13 | 0 |
| 2022-03-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.13 | 1,262 |
| 2022-03-08 | $25.82 | $25.82 | $25.82 | $25.82 | $24.98 | 1,475 |
| 2022-03-07 | $25.77 | $25.82 | $25.77 | $25.82 | $24.98 | 3,559 |
| 2022-03-04 | $25.51 | $25.82 | $25.51 | $25.82 | $24.98 | 3,010 |
| 2022-03-03 | $25.73 | $25.73 | $25.73 | $25.73 | $24.89 | 200 |
| 2022-03-02 | $25.65 | $25.83 | $25.65 | $25.83 | $24.99 | 4,621 |
| 2022-03-01 | $25.79 | $25.79 | $25.64 | $25.65 | $24.82 | 7,019 |
| 2022-02-28 | $25.78 | $25.78 | $25.78 | $25.78 | $24.94 | 340 |
| 2022-02-25 | $25.54 | $25.78 | $25.54 | $25.78 | $24.94 | 3,526 |
| 2022-02-24 | $25.73 | $26.00 | $25.73 | $26.00 | $25.16 | 434 |
| 2022-02-23 | $25.87 | $25.87 | $25.80 | $25.80 | $24.96 | 5,034 |
| 2022-02-22 | $26.22 | $26.34 | $26.00 | $26.25 | $25.40 | 6,216 |
| 2022-02-18 | $25.81 | $25.95 | $25.81 | $25.95 | $25.11 | 1,667 |
| 2022-02-17 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 150 |
| 2022-02-16 | $26.07 | $26.07 | $25.89 | $26.04 | $25.20 | 1,457 |
| 2022-02-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.01 | 2,237 |
| 2022-02-14 | $25.80 | $26.15 | $25.80 | $25.85 | $25.01 | 4,390 |
| 2022-02-11 | $26.25 | $26.25 | $25.65 | $25.72 | $24.89 | 6,748 |
| 2022-02-10 | $26.13 | $26.14 | $25.88 | $25.98 | $25.14 | 3,785 |
| 2022-02-09 | $26.02 | $26.14 | $25.90 | $26.14 | $25.29 | 5,158 |
| 2022-02-08 | $26.12 | $26.15 | $26.12 | $26.12 | $25.27 | 1,704 |
| 2022-02-07 | $25.94 | $26.15 | $25.94 | $26.13 | $25.29 | 2,647 |
| 2022-02-04 | $26.00 | $26.15 | $26.00 | $26.15 | $25.30 | 3,135 |
| 2022-02-03 | $25.95 | $26.10 | $25.61 | $26.10 | $25.25 | 7,317 |
| 2022-02-02 | $26.04 | $26.04 | $26.04 | $26.04 | $25.20 | 19 |
| 2022-02-01 | $25.92 | $26.06 | $25.92 | $26.04 | $25.20 | 2,033 |
| 2022-01-31 | $26.05 | $26.14 | $26.05 | $26.12 | $25.27 | 1,367 |
| 2022-01-28 | $25.84 | $26.22 | $25.84 | $26.21 | $25.36 | 859 |
| 2022-01-27 | $26.19 | $26.24 | $26.07 | $26.12 | $25.27 | 6,428 |
| 2022-01-26 | $26.27 | $26.27 | $25.94 | $26.18 | $25.33 | 14,701 |
| 2022-01-25 | $26.45 | $26.45 | $26.45 | $26.45 | $25.59 | 2,196 |
| 2022-01-24 | $26.26 | $26.45 | $26.26 | $26.45 | $25.59 | 3,879 |
| 2022-01-21 | $26.48 | $26.48 | $26.48 | $26.48 | $25.62 | 2,209 |
| 2022-01-20 | $26.43 | $26.48 | $26.35 | $26.48 | $25.62 | 901 |
| 2022-01-19 | $26.40 | $26.40 | $26.40 | $26.40 | $25.54 | 218 |
| 2022-01-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.64 | 20 |
| 2022-01-14 | $26.40 | $26.50 | $26.36 | $26.50 | $25.64 | 4,606 |
| 2022-01-13 | $26.29 | $26.44 | $26.29 | $26.44 | $25.58 | 4,059 |
| 2022-01-12 | $26.41 | $26.44 | $26.41 | $26.44 | $25.58 | 3,720 |
| 2022-01-11 | $26.37 | $26.37 | $26.37 | $26.37 | $25.52 | 410 |
| 2022-01-10 | $26.24 | $26.38 | $26.24 | $26.30 | $25.45 | 3,558 |
| 2022-01-07 | $26.40 | $26.40 | $26.40 | $26.40 | $25.54 | 1,928 |
| 2022-01-06 | $26.40 | $26.40 | $26.40 | $26.40 | $25.54 | 0 |
| 2022-01-05 | $26.17 | $26.40 | $26.17 | $26.40 | $25.54 | 1,867 |
| 2022-01-04 | $26.22 | $26.39 | $26.22 | $26.39 | $25.54 | 1,372 |
| 2022-01-03 | $26.40 | $26.40 | $26.08 | $26.08 | $25.24 | 2,283 |
| 2021-12-31 | $26.40 | $26.40 | $26.13 | $26.13 | $25.29 | 1,110 |
| 2021-12-30 | $26.05 | $26.05 | $26.05 | $26.05 | $25.21 | 455 |
| 2021-12-29 | $26.02 | $26.02 | $26.02 | $26.02 | $25.17 | 1,399 |
| 2021-12-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.40 | 457 |
| 2021-12-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.06 | 2,602 |
| 2021-12-23 | $26.25 | $26.25 | $26.10 | $26.23 | $25.38 | 2,233 |
| 2021-12-22 | $26.20 | $26.26 | $26.14 | $26.25 | $25.40 | 3,899 |
| 2021-12-21 | $26.13 | $26.25 | $26.13 | $26.13 | $25.28 | 4,719 |
| 2021-12-20 | $26.15 | $26.15 | $25.86 | $26.12 | $25.27 | 8,624 |
| 2021-12-17 | $25.75 | $26.20 | $25.72 | $26.20 | $25.35 | 985 |
| 2021-12-16 | $26.00 | $26.30 | $26.00 | $26.30 | $25.45 | 3,222 |
| 2021-12-15 | $26.12 | $26.22 | $26.10 | $26.22 | $25.37 | 2,422 |
| 2021-12-14 | $26.45 | $26.45 | $25.90 | $26.38 | $25.53 | 8,202 |
| 2021-12-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.24 | 201 |
| 2021-12-10 | $26.47 | $26.50 | $26.47 | $26.50 | $25.24 | 776 |
| 2021-12-09 | $26.42 | $26.42 | $26.42 | $26.42 | $25.16 | 1,217 |
| 2021-12-08 | $26.44 | $26.50 | $26.40 | $26.40 | $25.14 | 599 |
| 2021-12-07 | $26.20 | $26.46 | $26.01 | $26.33 | $25.08 | 8,573 |
| 2021-12-06 | $26.01 | $26.29 | $26.01 | $26.29 | $25.04 | 4,045 |
| 2021-12-03 | $26.21 | $26.26 | $25.22 | $26.21 | $24.96 | 23,907 |
| 2021-12-02 | $26.33 | $26.45 | $26.33 | $26.44 | $25.18 | 903 |
| 2021-12-01 | $26.40 | $26.47 | $26.40 | $26.47 | $25.21 | 1,384 |
| 2021-11-30 | $26.42 | $26.42 | $26.17 | $26.20 | $24.95 | 937 |
| 2021-11-29 | $26.14 | $26.33 | $26.14 | $26.30 | $25.05 | 4,897 |
| 2021-11-26 | $26.47 | $26.47 | $26.47 | $26.47 | $25.21 | 5 |
| 2021-11-24 | $26.00 | $26.47 | $26.00 | $26.47 | $25.21 | 6,759 |
| 2021-11-23 | $26.20 | $26.50 | $26.20 | $26.50 | $25.24 | 4,850 |
| 2021-11-22 | $26.20 | $26.35 | $26.00 | $26.35 | $25.09 | 1,742 |
| 2021-11-19 | $26.48 | $26.48 | $26.14 | $26.24 | $24.99 | 9,936 |
| 2021-11-18 | $26.60 | $26.60 | $26.48 | $26.60 | $25.33 | 717 |
| 2021-11-17 | $26.51 | $26.51 | $26.51 | $26.51 | $25.25 | 370 |
| 2021-11-16 | $26.59 | $26.64 | $26.48 | $26.61 | $25.34 | 1,758 |
| 2021-11-15 | $26.48 | $26.48 | $26.48 | $26.48 | $25.22 | 2 |
| 2021-11-12 | $26.48 | $26.50 | $26.45 | $26.48 | $25.22 | 3,111 |
| 2021-11-11 | $26.70 | $26.80 | $26.47 | $26.47 | $25.21 | 2,141 |
| 2021-11-10 | $26.59 | $26.59 | $26.45 | $26.57 | $25.31 | 1,466 |
| 2021-11-09 | $26.53 | $26.53 | $26.45 | $26.50 | $25.24 | 1,609 |
| 2021-11-08 | $26.55 | $26.55 | $26.47 | $26.47 | $25.21 | 823 |
| 2021-11-05 | $26.51 | $26.55 | $26.50 | $26.50 | $25.24 | 4,108 |
| 2021-11-04 | $26.51 | $26.52 | $26.50 | $26.50 | $25.24 | 1,073 |
| 2021-11-03 | $26.50 | $26.50 | $26.49 | $26.49 | $25.23 | 323 |
| 2021-11-02 | $26.59 | $26.59 | $26.59 | $26.59 | $25.32 | 200 |
| 2021-11-01 | $26.46 | $26.46 | $26.46 | $26.46 | $25.20 | 0 |
| 2021-10-29 | $26.46 | $26.46 | $26.46 | $26.46 | $25.20 | 50 |
| 2021-10-28 | $26.33 | $26.49 | $26.33 | $26.46 | $25.20 | 3,882 |
| 2021-10-27 | $26.40 | $26.51 | $26.40 | $26.49 | $25.23 | 707 |
| 2021-10-26 | $26.42 | $26.53 | $26.26 | $26.53 | $25.26 | 3,910 |
| 2021-10-25 | $26.70 | $26.78 | $26.41 | $26.53 | $25.27 | 2,220 |
| 2021-10-22 | $26.43 | $26.76 | $26.36 | $26.76 | $25.49 | 3,645 |
| 2021-10-21 | $26.55 | $26.55 | $26.55 | $26.55 | $25.29 | 0 |
| 2021-10-20 | $26.53 | $26.55 | $26.42 | $26.55 | $25.29 | 1,301 |
| 2021-10-19 | $26.46 | $26.54 | $26.46 | $26.54 | $25.28 | 415 |
| 2021-10-18 | $26.52 | $26.52 | $26.52 | $26.52 | $25.26 | 115 |
| 2021-10-15 | $26.53 | $26.53 | $26.53 | $26.53 | $25.27 | 110 |
| 2021-10-14 | $26.37 | $26.45 | $26.36 | $26.45 | $25.19 | 1,703 |
| 2021-10-13 | $26.40 | $26.55 | $26.40 | $26.55 | $25.29 | 1,170 |
| 2021-10-12 | $26.50 | $26.50 | $26.37 | $26.46 | $25.19 | 1,824 |
| 2021-10-11 | $26.62 | $26.62 | $26.49 | $26.62 | $25.35 | 594 |
| 2021-10-08 | $26.50 | $26.62 | $26.50 | $26.62 | $25.35 | 1,081 |
| 2021-10-07 | $26.51 | $26.73 | $26.45 | $26.47 | $25.21 | 1,990 |
| 2021-10-06 | $26.75 | $26.75 | $26.44 | $26.66 | $25.39 | 6,497 |
| 2021-10-05 | $26.75 | $26.75 | $26.36 | $26.75 | $25.48 | 8,104 |
| 2021-10-04 | $26.65 | $26.83 | $26.45 | $26.77 | $25.50 | 2,082 |
| 2021-10-01 | $26.70 | $26.75 | $26.68 | $26.75 | $25.48 | 1,168 |
| 2021-09-30 | $26.70 | $26.81 | $26.36 | $26.78 | $25.50 | 11,278 |
| 2021-09-29 | $26.34 | $26.73 | $26.34 | $26.65 | $25.38 | 11,748 |
| 2021-09-28 | $26.14 | $26.24 | $26.12 | $26.24 | $24.99 | 6,415 |
| 2021-09-27 | $26.29 | $26.35 | $26.10 | $26.27 | $25.01 | 6,050 |
| 2021-09-24 | $26.70 | $26.70 | $26.27 | $26.48 | $25.21 | 12,739 |
| 2021-09-23 | $26.33 | $26.75 | $26.33 | $26.70 | $25.43 | 8,923 |
| 2021-09-22 | $26.24 | $26.25 | $26.20 | $26.25 | $25.00 | 2,486 |
| 2021-09-21 | $26.02 | $26.28 | $26.02 | $26.27 | $25.02 | 7,312 |
| 2021-09-20 | $26.20 | $26.35 | $26.20 | $26.20 | $24.95 | 1,343 |
| 2021-09-17 | $26.25 | $26.25 | $26.20 | $26.20 | $24.95 | 500 |
| 2021-09-16 | $26.50 | $26.50 | $26.20 | $26.20 | $24.95 | 1,036 |
| 2021-09-15 | $26.12 | $26.28 | $26.10 | $26.28 | $25.02 | 4,032 |
| 2021-09-14 | $26.67 | $26.67 | $26.13 | $26.20 | $24.96 | 10,716 |
| 2021-09-13 | $26.73 | $26.73 | $26.73 | $26.73 | $25.05 | 191 |
| 2021-09-10 | $26.74 | $26.75 | $26.68 | $26.73 | $25.05 | 2,076 |
| 2021-09-09 | $26.64 | $26.64 | $26.61 | $26.61 | $24.94 | 800 |
| 2021-09-08 | $26.71 | $26.73 | $26.71 | $26.73 | $25.05 | 1,327 |
| 2021-09-07 | $26.55 | $26.70 | $26.55 | $26.66 | $24.98 | 2,372 |
| 2021-09-03 | $26.60 | $26.60 | $26.59 | $26.59 | $24.92 | 406 |
| 2021-09-02 | $26.44 | $26.44 | $26.44 | $26.44 | $24.78 | 160 |
| 2021-09-01 | $26.43 | $26.52 | $26.43 | $26.44 | $24.78 | 1,276 |
| 2021-08-31 | $26.40 | $26.60 | $26.40 | $26.60 | $24.93 | 380 |
| 2021-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $24.84 | 356 |
| 2021-08-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.84 | 155 |
| 2021-08-26 | $26.73 | $26.73 | $26.38 | $26.60 | $24.93 | 9,927 |
| 2021-08-25 | $26.70 | $26.70 | $26.70 | $26.70 | $25.03 | 0 |
| 2021-08-24 | $26.40 | $26.70 | $26.37 | $26.70 | $25.03 | 1,335 |
| 2021-08-23 | $26.70 | $26.70 | $26.51 | $26.51 | $24.84 | 695 |
| 2021-08-20 | $26.64 | $26.64 | $26.50 | $26.50 | $24.84 | 1,398 |
| 2021-08-19 | $26.50 | $26.60 | $26.50 | $26.50 | $24.84 | 2,691 |
| 2021-08-18 | $26.39 | $26.39 | $26.39 | $26.39 | $24.73 | 0 |
| 2021-08-17 | $26.33 | $26.66 | $26.33 | $26.39 | $24.73 | 3,205 |
| 2021-08-16 | $26.36 | $26.36 | $26.35 | $26.35 | $24.70 | 839 |
| 2021-08-13 | $26.27 | $26.44 | $26.27 | $26.44 | $24.78 | 7,130 |
| 2021-08-12 | $26.52 | $26.55 | $26.22 | $26.34 | $24.69 | 22,626 |
| 2021-08-11 | $26.36 | $26.40 | $26.26 | $26.36 | $24.71 | 11,911 |
| 2021-08-10 | $26.67 | $26.78 | $26.30 | $26.37 | $24.72 | 7,426 |
| 2021-08-09 | $26.90 | $27.05 | $26.61 | $26.61 | $24.94 | 11,072 |
| 2021-08-06 | $26.71 | $27.08 | $26.70 | $27.04 | $25.35 | 15,480 |
| 2021-08-05 | $26.30 | $26.80 | $26.20 | $26.80 | $25.12 | 70,063 |
| 2021-08-04 | $26.46 | $26.55 | $26.12 | $26.30 | $24.65 | 26,292 |
| 2021-08-03 | $26.50 | $26.75 | $26.50 | $26.50 | $24.84 | 1,937 |
| 2021-08-02 | $26.49 | $26.49 | $26.46 | $26.46 | $24.80 | 3,000 |
| 2021-07-30 | $26.39 | $26.65 | $26.35 | $26.44 | $24.78 | 1,787 |
| 2021-07-29 | $26.75 | $26.75 | $26.57 | $26.60 | $24.93 | 21,471 |
| 2021-07-28 | $26.08 | $26.82 | $26.06 | $26.82 | $25.14 | 35,040 |
| 2021-07-27 | $26.76 | $26.83 | $26.05 | $26.11 | $24.47 | 55,845 |
| 2021-07-26 | $26.60 | $26.79 | $26.56 | $26.79 | $25.11 | 30,044 |
| 2021-07-23 | $26.61 | $26.75 | $26.10 | $26.56 | $24.89 | 71,820 |
| 2021-07-22 | $26.39 | $26.69 | $26.39 | $26.60 | $24.93 | 27,437 |
| 2021-07-21 | $26.38 | $26.54 | $26.33 | $26.53 | $24.87 | 12,608 |
| 2021-07-20 | $26.12 | $26.39 | $26.12 | $26.35 | $24.70 | 4,219 |
| 2021-07-19 | $25.92 | $26.75 | $25.76 | $26.25 | $24.60 | 83,286 |
| 2021-07-16 | $26.00 | $26.03 | $25.99 | $25.99 | $24.36 | 525 |
| 2021-07-15 | $25.89 | $26.04 | $25.86 | $26.03 | $24.40 | 5,288 |
| 2021-07-14 | $26.07 | $26.08 | $26.00 | $26.03 | $24.40 | 2,300 |
| 2021-07-13 | $26.06 | $26.06 | $25.98 | $25.98 | $24.35 | 1,854 |
| 2021-07-12 | $25.79 | $26.05 | $25.79 | $26.05 | $24.42 | 16,753 |
| 2021-07-09 | $25.98 | $26.10 | $25.76 | $25.88 | $24.26 | 57,768 |
| 2021-07-08 | $25.74 | $25.88 | $25.74 | $25.88 | $24.26 | 7,222 |
| 2021-07-07 | $25.84 | $25.87 | $25.75 | $25.79 | $24.17 | 10,982 |
| 2021-07-06 | $25.94 | $26.09 | $25.77 | $25.83 | $24.21 | 29,909 |
| 2021-07-02 | $25.89 | $25.99 | $25.87 | $25.94 | $24.31 | 11,026 |
| 2021-07-01 | $25.82 | $26.00 | $25.79 | $25.94 | $24.31 | 6,705 |
| 2021-06-30 | $26.00 | $26.01 | $25.72 | $25.84 | $24.21 | 25,214 |
| 2021-06-29 | $25.98 | $26.05 | $25.94 | $25.94 | $24.31 | 8,178 |
| 2021-06-28 | $25.95 | $26.11 | $25.92 | $25.95 | $24.32 | 15,620 |
| 2021-06-25 | $26.13 | $26.13 | $25.91 | $25.91 | $24.28 | 12,417 |
| 2021-06-24 | $25.90 | $26.09 | $25.90 | $25.93 | $24.30 | 5,626 |
| 2021-06-23 | $25.69 | $25.96 | $25.67 | $25.89 | $24.27 | 16,369 |
| 2021-06-22 | $25.75 | $25.75 | $25.65 | $25.66 | $24.05 | 15,477 |
| 2021-06-21 | $25.72 | $25.76 | $25.63 | $25.70 | $24.09 | 39,153 |
| 2021-06-18 | $25.75 | $25.90 | $25.66 | $25.71 | $24.10 | 22,264 |
| 2021-06-17 | $26.14 | $26.14 | $25.79 | $25.79 | $24.17 | 7,686 |
| 2021-06-16 | $25.89 | $25.95 | $25.86 | $25.94 | $24.31 | 1,714 |
| 2021-06-15 | $25.80 | $25.97 | $25.80 | $25.97 | $24.34 | 6,814 |
| 2021-06-14 | $25.60 | $25.93 | $25.60 | $25.80 | $24.18 | 10,380 |
| 2021-06-11 | $25.87 | $25.97 | $25.75 | $25.90 | $23.86 | 6,461 |
| 2021-06-10 | $25.76 | $25.87 | $25.73 | $25.87 | $23.84 | 9,980 |
| 2021-06-09 | $25.83 | $25.85 | $25.79 | $25.83 | $23.80 | 7,879 |
| 2021-06-08 | $25.85 | $25.85 | $25.80 | $25.81 | $23.78 | 5,783 |
| 2021-06-07 | $25.85 | $25.85 | $25.80 | $25.80 | $23.77 | 6,391 |
| 2021-06-04 | $25.72 | $25.85 | $25.72 | $25.85 | $23.82 | 9,950 |
| 2021-06-03 | $25.71 | $25.75 | $25.71 | $25.75 | $23.73 | 5,022 |
| 2021-06-02 | $25.83 | $25.85 | $25.67 | $25.72 | $23.70 | 10,221 |
| 2021-06-01 | $25.75 | $25.82 | $25.75 | $25.75 | $23.73 | 8,445 |
| 2021-05-28 | $25.70 | $25.70 | $25.66 | $25.66 | $23.64 | 8,213 |
| 2021-05-27 | $25.82 | $25.82 | $25.59 | $25.60 | $23.59 | 21,380 |
| 2021-05-26 | $25.67 | $25.75 | $25.58 | $25.72 | $23.70 | 57,160 |
| 2021-05-25 | $25.75 | $25.75 | $25.67 | $25.67 | $23.66 | 7,195 |
| 2021-05-24 | $25.75 | $25.75 | $25.65 | $25.65 | $23.63 | 20,039 |
| 2021-05-21 | $25.65 | $25.74 | $25.62 | $25.72 | $23.70 | 11,089 |
| 2021-05-20 | $25.57 | $25.69 | $25.56 | $25.65 | $23.63 | 10,272 |
| 2021-05-19 | $25.60 | $25.74 | $25.55 | $25.65 | $23.63 | 3,344 |
| 2021-05-18 | $25.62 | $25.80 | $25.62 | $25.65 | $23.63 | 5,009 |
| 2021-05-17 | $25.60 | $25.69 | $25.60 | $25.62 | $23.61 | 8,570 |
| 2021-05-14 | $25.76 | $25.76 | $25.60 | $25.60 | $23.59 | 15,869 |
| 2021-05-13 | $25.42 | $25.88 | $25.42 | $25.88 | $23.85 | 40,000 |
| 2021-05-12 | $25.48 | $25.50 | $25.36 | $25.49 | $23.49 | 9,977 |
| 2021-05-11 | $25.47 | $25.56 | $25.45 | $25.51 | $23.50 | 5,879 |
| 2021-05-10 | $25.55 | $25.62 | $25.49 | $25.59 | $23.57 | 49,403 |
| 2021-05-07 | $25.37 | $25.55 | $25.37 | $25.44 | $23.44 | 130,753 |
| 2021-05-06 | $25.38 | $25.40 | $25.27 | $25.36 | $23.37 | 10,140 |
| 2021-05-05 | $25.44 | $25.47 | $25.25 | $25.29 | $23.30 | 39,793 |
| 2021-05-04 | $25.36 | $25.51 | $25.36 | $25.39 | $23.39 | 20,266 |
| 2021-05-03 | $25.53 | $25.53 | $25.39 | $25.40 | $23.40 | 16,677 |
| 2021-04-30 | $25.50 | $25.54 | $25.37 | $25.40 | $23.41 | 11,335 |
| 2021-04-29 | $25.45 | $25.50 | $25.42 | $25.50 | $23.50 | 9,042 |
| 2021-04-28 | $25.45 | $25.47 | $25.43 | $25.44 | $23.44 | 13,356 |
| 2021-04-27 | $25.38 | $25.45 | $25.37 | $25.43 | $23.43 | 5,660 |
| 2021-04-26 | $25.37 | $25.46 | $25.35 | $25.43 | $23.43 | 11,421 |
| 2021-04-23 | $25.27 | $25.35 | $25.27 | $25.30 | $23.31 | 22,675 |
| 2021-04-22 | $25.25 | $25.29 | $25.23 | $25.26 | $23.27 | 42,680 |
| 2021-04-21 | $25.40 | $25.40 | $25.22 | $25.22 | $23.24 | 45,888 |
| 2021-04-20 | $25.40 | $25.40 | $25.37 | $25.37 | $23.38 | 5,867 |
| 2021-04-19 | $25.33 | $25.43 | $25.33 | $25.37 | $23.38 | 3,819 |
| 2021-04-16 | $25.43 | $25.43 | $25.28 | $25.32 | $23.33 | 28,602 |
| 2021-04-15 | $25.39 | $25.44 | $25.38 | $25.42 | $23.42 | 10,069 |
| 2021-04-14 | $25.50 | $25.50 | $25.35 | $25.35 | $23.36 | 11,187 |
| 2021-04-13 | $25.42 | $25.55 | $25.42 | $25.44 | $23.44 | 11,109 |
| 2021-04-12 | $25.49 | $25.50 | $25.38 | $25.40 | $23.40 | 4,571 |
| 2021-04-09 | $25.35 | $25.46 | $25.34 | $25.44 | $23.44 | 13,736 |
| 2021-04-08 | $25.43 | $25.45 | $25.35 | $25.40 | $23.40 | 26,285 |
| 2021-04-07 | $25.30 | $25.44 | $25.27 | $25.30 | $23.31 | 41,181 |
| 2021-04-06 | $25.33 | $25.37 | $25.27 | $25.30 | $23.31 | 16,361 |
| 2021-04-05 | $25.15 | $25.25 | $25.11 | $25.25 | $23.26 | 54,653 |
| 2021-04-01 | $24.99 | $25.27 | $24.94 | $25.11 | $23.14 | 99,036 |
| 2021-03-31 | $24.89 | $24.98 | $24.89 | $24.94 | $22.98 | 107,677 |
| 2021-03-30 | $24.88 | $24.93 | $24.86 | $24.87 | $22.91 | 126,725 |
| 2021-03-29 | $24.76 | $24.88 | $24.60 | $24.85 | $22.90 | 255,177 |
Eagle Point Credit Company Inc (ECCW) News Headlines
Recent Eagle Point Credit Company Inc (ECCW) News
Similar Companies to Eagle Point Credit Company Inc (ECCW) 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 | -- | -- | -- |