Eagle Point Credit Company Inc (ECRPO) Stock

Data as of April 26, 2024

$24.99 ($0.00) 0.00%

Eagle Point Credit Company Inc - Daily Information

Click for more stock information on Eagle Point Credit Company Inc.

Daily Information	Data
Date	April 26, 2024
Open	$24.99
Previous Close	$24.99
High	$25.00
Low	$24.98
Adjusted Open	$24.99
Previous Adjusted Close	$24.99
Adjusted High	$25.00
Adjusted Low	$24.98

About Eagle Point Credit Company Inc (ECRPO)

Invest in Eagle Point Credit Company Inc (ECRPO)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Eagle Point Credit Company Inc (ECRPO)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-25	$24.99	$25.00	$24.98	$24.99	$24.99	2,996
2022-02-24	$25.00	$25.01	$24.98	$24.99	$24.99	12,737
2022-02-23	$25.01	$25.01	$25.00	$25.00	$25.00	7,404
2022-02-22	$25.01	$25.01	$25.00	$25.00	$25.00	3,032
2022-02-18	$25.00	$25.01	$25.00	$25.00	$25.00	1,509
2022-02-17	$24.98	$25.00	$24.98	$25.00	$25.00	4,762
2022-02-16	$24.99	$24.99	$24.99	$24.99	$24.99	514
2022-02-15	$24.99	$25.01	$24.99	$24.99	$24.99	6,972
2022-02-14	$24.98	$25.01	$24.98	$24.98	$24.98	24,570
2022-02-11	$25.09	$25.09	$24.99	$24.99	$24.99	3,399
2022-02-10	$25.05	$25.05	$24.98	$24.99	$24.99	3,493
2022-02-09	$25.05	$25.14	$24.98	$25.05	$25.05	3,640
2022-02-08	$24.98	$25.02	$24.98	$25.01	$25.01	4,641
2022-02-07	$25.12	$25.15	$24.98	$24.99	$24.99	23,670
2022-02-04	$25.13	$25.16	$25.13	$25.15	$24.99	3,395
2022-02-03	$25.13	$25.15	$25.13	$25.15	$24.99	3,617
2022-02-02	$25.14	$25.16	$25.14	$25.15	$24.99	9,831
2022-02-01	$25.13	$25.16	$25.13	$25.14	$24.98	2,259
2022-01-31	$25.13	$25.16	$25.13	$25.14	$24.98	5,623
2022-01-28	$25.16	$25.16	$25.15	$25.15	$24.99	4,609
2022-01-27	$25.16	$25.16	$25.15	$25.15	$24.99	1,599
2022-01-26	$25.16	$25.16	$25.12	$25.13	$24.97	2,324
2022-01-25	$25.11	$25.13	$25.11	$25.13	$24.97	3,391
2022-01-24	$25.11	$25.15	$25.11	$25.14	$24.98	10,751
2022-01-21	$25.12	$25.14	$25.12	$25.14	$24.98	1,763
2022-01-20	$25.11	$25.14	$25.11	$25.12	$24.96	14,870
2022-01-19	$25.12	$25.15	$25.11	$25.13	$24.97	6,738
2022-01-18	$25.23	$25.23	$25.12	$25.14	$24.98	13,825
2022-01-14	$25.29	$25.34	$25.22	$25.28	$25.12	13,569
2022-01-13	$25.38	$25.38	$25.28	$25.30	$25.14	22,062
2022-01-12	$25.35	$25.50	$25.35	$25.40	$25.24	6,294
2022-01-11	$25.37	$25.37	$25.29	$25.32	$25.16	1,238
2022-01-10	$25.36	$25.36	$25.23	$25.25	$25.09	11,454
2022-01-07	$25.50	$25.52	$25.38	$25.44	$25.12	7,259
2022-01-06	$25.70	$25.70	$25.44	$25.44	$25.12	14,876
2022-01-05	$25.77	$25.80	$25.51	$25.70	$25.37	7,699
2022-01-04	$25.45	$25.65	$25.44	$25.64	$25.31	12,219
2022-01-03	$25.52	$25.60	$25.43	$25.49	$25.17	7,439
2021-12-31	$25.49	$25.51	$25.43	$25.50	$25.18	3,220
2021-12-30	$25.42	$25.48	$25.39	$25.44	$25.11	4,401
2021-12-29	$25.38	$25.38	$25.38	$25.38	$25.06	71
2021-12-28	$25.33	$25.44	$25.33	$25.38	$25.06	5,720
2021-12-27	$25.40	$25.44	$25.40	$25.44	$25.12	443
2021-12-23	$25.34	$25.42	$25.34	$25.36	$25.04	1,372
2021-12-22	$25.37	$25.37	$25.27	$25.31	$24.99	996
2021-12-21	$25.40	$25.40	$25.33	$25.33	$25.01	5,727
2021-12-20	$25.25	$25.39	$25.25	$25.26	$24.94	3,630
2021-12-17	$25.51	$25.51	$25.21	$25.25	$24.93	6,121
2021-12-16	$25.35	$25.35	$25.26	$25.29	$24.97	9,764
2021-12-15	$25.25	$25.30	$25.23	$25.23	$24.91	6,330
2021-12-14	$25.22	$25.32	$25.22	$25.30	$24.98	1,647
2021-12-13	$25.22	$25.38	$25.22	$25.25	$24.93	2,868
2021-12-10	$25.15	$25.30	$25.15	$25.22	$24.90	9,809
2021-12-09	$25.34	$25.34	$25.16	$25.24	$24.76	2,728
2021-12-08	$25.31	$25.38	$25.30	$25.30	$24.82	4,382
2021-12-07	$25.25	$25.37	$25.22	$25.31	$24.83	11,214
2021-12-06	$25.20	$25.25	$25.18	$25.22	$24.74	8,203
2021-12-03	$25.14	$25.21	$25.14	$25.21	$24.73	8,995
2021-12-02	$25.12	$25.18	$25.11	$25.15	$24.67	20,669
2021-12-01	$25.13	$25.16	$25.12	$25.12	$24.64	6,639
2021-11-30	$25.15	$25.16	$25.11	$25.16	$24.68	8,483
2021-11-29	$25.14	$25.16	$25.11	$25.16	$24.68	4,713
2021-11-26	$25.10	$25.15	$25.10	$25.10	$24.62	2,821
2021-11-24	$25.15	$25.16	$25.14	$25.14	$24.66	4,631
2021-11-23	$25.13	$25.17	$25.10	$25.16	$24.68	11,715
2021-11-22	$25.09	$25.14	$25.07	$25.14	$24.66	10,398
2021-11-19	$25.08	$25.10	$25.07	$25.09	$24.61	12,767
2021-11-18	$25.26	$25.26	$25.05	$25.09	$24.61	30,095
2021-11-17	$25.40	$25.40	$25.35	$25.37	$24.89	4,129
2021-11-16	$25.35	$25.45	$25.35	$25.44	$24.96	1,946
2021-11-15	$25.39	$25.49	$25.35	$25.42	$24.94	1,515
2021-11-12	$25.40	$25.40	$25.40	$25.40	$24.92	312
2021-11-11	$25.40	$25.49	$25.40	$25.49	$25.01	3,065
2021-11-10	$25.27	$25.40	$25.27	$25.40	$24.92	1,944
2021-11-09	$25.30	$25.30	$25.25	$25.25	$24.77	3,235
2021-11-08	$25.39	$25.49	$25.35	$25.40	$24.76	6,889
2021-11-05	$25.41	$25.49	$25.32	$25.36	$24.72	4,518
2021-11-04	$25.42	$25.42	$25.36	$25.40	$24.76	1,897
2021-11-03	$25.36	$25.47	$25.35	$25.44	$24.80	3,478
2021-11-02	$25.40	$25.40	$25.34	$25.39	$24.75	1,984
2021-11-01	$25.37	$25.40	$25.36	$25.40	$24.76	2,119
2021-10-29	$25.32	$25.33	$25.30	$25.30	$24.66	4,020
2021-10-28	$25.28	$25.32	$25.26	$25.26	$24.62	9,596
2021-10-27	$25.29	$25.29	$25.25	$25.27	$24.63	4,133
2021-10-26	$25.26	$25.30	$25.22	$25.30	$24.66	12,675
2021-10-25	$25.30	$25.30	$25.27	$25.27	$24.63	2,751
2021-10-22	$25.24	$25.29	$25.22	$25.29	$24.65	6,715
2021-10-21	$25.41	$25.44	$25.20	$25.24	$24.60	19,456
2021-10-20	$25.39	$25.41	$25.37	$25.39	$24.75	3,459
2021-10-19	$25.42	$25.45	$25.39	$25.40	$24.76	2,046
2021-10-18	$25.40	$25.60	$25.38	$25.49	$24.85	9,375
2021-10-15	$25.53	$25.53	$25.47	$25.51	$24.87	1,257
2021-10-14	$25.50	$25.56	$25.38	$25.38	$24.74	3,884
2021-10-13	$25.52	$25.56	$25.51	$25.56	$24.91	4,287
2021-10-12	$25.64	$25.64	$25.53	$25.60	$24.95	1,583
2021-10-11	$25.58	$25.58	$25.49	$25.54	$24.90	3,659
2021-10-08	$25.52	$25.59	$25.44	$25.50	$24.86	2,131
2021-10-07	$25.60	$25.68	$25.57	$25.68	$24.87	3,972
2021-10-06	$25.67	$25.67	$25.55	$25.55	$24.75	11,414
2021-10-05	$25.67	$25.68	$25.51	$25.68	$24.87	2,830
2021-10-04	$25.68	$25.68	$25.66	$25.67	$24.86	724
2021-10-01	$25.68	$25.68	$25.68	$25.68	$24.87	764
2021-09-30	$25.92	$25.92	$25.72	$25.74	$24.93	1,139
2021-09-29	$25.75	$25.90	$25.60	$25.90	$25.09	3,238
2021-09-28	$25.84	$25.84	$25.65	$25.72	$24.91	2,975
2021-09-27	$25.70	$25.88	$25.70	$25.85	$25.04	4,913
2021-09-24	$25.71	$25.88	$25.64	$25.83	$25.02	5,082
2021-09-23	$25.62	$25.90	$25.62	$25.76	$24.95	5,519
2021-09-22	$25.53	$25.74	$25.51	$25.51	$24.71	6,974
2021-09-21	$25.40	$25.50	$25.37	$25.48	$24.68	8,745
2021-09-20	$25.40	$25.45	$25.37	$25.40	$24.60	5,632
2021-09-17	$25.37	$25.45	$25.35	$25.40	$24.60	5,099
2021-09-16	$25.35	$25.43	$25.33	$25.33	$24.54	6,222
2021-09-15	$25.35	$25.35	$25.32	$25.33	$24.54	4,588
2021-09-14	$25.40	$25.44	$25.32	$25.32	$24.53	4,587
2021-09-13	$25.49	$25.49	$25.34	$25.44	$24.64	6,344
2021-09-10	$25.45	$25.45	$25.45	$25.45	$24.65	112
2021-09-09	$25.41	$25.54	$25.39	$25.40	$24.60	22,429
2021-09-08	$25.55	$25.68	$25.51	$25.63	$24.67	8,048
2021-09-07	$25.55	$25.62	$25.50	$25.61	$24.65	15,001
2021-09-03	$25.55	$25.55	$25.53	$25.53	$24.57	2,564
2021-09-02	$25.54	$25.55	$25.50	$25.52	$24.56	4,272
2021-09-01	$25.51	$25.53	$25.48	$25.53	$24.57	5,175
2021-08-31	$25.55	$25.55	$25.45	$25.45	$24.50	2,052
2021-08-30	$25.47	$25.54	$25.47	$25.53	$24.57	5,667
2021-08-27	$25.48	$25.48	$25.43	$25.46	$24.51	1,514
2021-08-26	$25.43	$25.49	$25.43	$25.49	$24.53	11,565
2021-08-25	$25.44	$25.45	$25.42	$25.44	$24.49	4,365
2021-08-24	$25.39	$25.44	$25.39	$25.44	$24.49	3,796
2021-08-23	$25.42	$25.44	$25.39	$25.42	$24.47	14,717
2021-08-20	$25.42	$25.42	$25.40	$25.41	$24.46	860
2021-08-19	$25.38	$25.40	$25.35	$25.39	$24.44	3,103
2021-08-18	$25.45	$25.45	$25.40	$25.42	$24.47	2,067
2021-08-17	$25.42	$25.42	$25.42	$25.42	$24.47	1,479
2021-08-16	$25.40	$25.46	$25.38	$25.44	$24.49	3,762
2021-08-13	$25.46	$25.47	$25.44	$25.45	$24.50	3,767
2021-08-12	$25.46	$25.46	$25.38	$25.46	$24.51	5,334
2021-08-11	$25.39	$25.40	$25.38	$25.38	$24.43	4,263
2021-08-10	$25.37	$25.37	$25.33	$25.35	$24.40	3,591
2021-08-09	$25.50	$25.50	$25.47	$25.49	$24.38	6,786
2021-08-06	$25.47	$25.49	$25.46	$25.49	$24.38	5,028
2021-08-05	$25.48	$25.48	$25.45	$25.48	$24.37	7,616
2021-08-04	$25.47	$25.47	$25.42	$25.47	$24.36	12,543
2021-08-03	$25.47	$25.47	$25.45	$25.46	$24.35	4,830
2021-08-02	$25.48	$25.48	$25.42	$25.45	$24.34	5,774
2021-07-30	$25.41	$25.44	$25.41	$25.42	$24.31	4,716
2021-07-29	$25.43	$25.45	$25.42	$25.42	$24.31	2,213
2021-07-28	$25.41	$25.43	$25.41	$25.43	$24.32	6,238
2021-07-27	$25.42	$25.44	$25.40	$25.41	$24.30	5,891
2021-07-26	$25.43	$25.43	$25.40	$25.42	$24.31	6,746
2021-07-23	$25.44	$25.44	$25.41	$25.43	$24.32	2,671
2021-07-22	$25.42	$25.44	$25.39	$25.41	$24.30	4,361
2021-07-21	$25.46	$25.47	$25.35	$25.41	$24.30	31,630
2021-07-20	$25.46	$25.47	$25.42	$25.46	$24.35	3,482
2021-07-19	$25.47	$25.47	$25.42	$25.47	$24.36	4,697
2021-07-16	$25.43	$25.48	$25.43	$25.47	$24.36	1,739
2021-07-15	$25.48	$25.48	$25.45	$25.48	$24.36	6,127
2021-07-14	$25.48	$25.49	$25.46	$25.49	$24.38	7,835
2021-07-13	$25.50	$25.50	$25.41	$25.47	$24.36	5,856
2021-07-12	$25.48	$25.49	$25.46	$25.47	$24.36	4,401
2021-07-09	$25.37	$25.48	$25.37	$25.45	$24.34	9,312
2021-07-08	$25.50	$25.53	$25.49	$25.53	$24.26	10,095
2021-07-07	$25.52	$25.53	$25.50	$25.53	$24.26	1,002
2021-07-06	$25.51	$25.53	$25.49	$25.51	$24.24	5,164
2021-07-02	$25.49	$25.52	$25.49	$25.51	$24.24	6,967
2021-07-01	$25.55	$25.55	$25.49	$25.52	$24.25	3,358
2021-06-30	$25.53	$25.53	$25.49	$25.49	$24.22	3,108
2021-06-29	$25.48	$25.50	$25.46	$25.49	$24.23	21,028
2021-06-28	$25.50	$25.51	$25.47	$25.48	$24.22	9,401
2021-06-25	$25.51	$25.51	$25.48	$25.49	$24.23	8,498
2021-06-24	$25.48	$25.49	$25.46	$25.48	$24.22	6,525
2021-06-23	$25.49	$25.49	$25.46	$25.46	$24.20	9,562
2021-06-22	$25.45	$25.49	$25.43	$25.47	$24.21	10,295
2021-06-21	$25.45	$25.45	$25.43	$25.44	$24.18	8,327
2021-06-18	$25.43	$25.45	$25.41	$25.45	$24.19	4,159
2021-06-17	$25.43	$25.45	$25.38	$25.45	$24.19	10,769
2021-06-16	$25.42	$25.44	$25.38	$25.41	$24.15	10,738
2021-06-15	$25.40	$25.42	$25.38	$25.41	$24.15	26,801
2021-06-14	$25.41	$25.41	$25.36	$25.40	$24.14	5,638
2021-06-11	$25.40	$25.41	$25.34	$25.41	$24.15	38,628
2021-06-10	$25.38	$25.41	$25.36	$25.40	$24.14	12,259
2021-06-09	$25.43	$25.43	$25.37	$25.40	$24.14	15,515
2021-06-08	$25.50	$25.54	$25.48	$25.54	$24.12	15,618
2021-06-07	$25.51	$25.54	$25.46	$25.50	$24.08	8,885
2021-06-04	$25.50	$25.54	$25.44	$25.50	$24.08	26,871
2021-06-03	$25.42	$25.49	$25.42	$25.49	$24.07	15,814
2021-06-02	$25.43	$25.46	$25.42	$25.45	$24.03	11,188
2021-06-01	$25.50	$25.50	$25.37	$25.45	$24.03	81,077
2021-05-28	$25.70	$25.70	$25.66	$25.68	$24.25	1,696
2021-05-27	$25.74	$25.74	$25.69	$25.69	$24.26	2,775
2021-05-26	$25.62	$25.74	$25.62	$25.74	$24.31	7,303
2021-05-25	$25.61	$25.66	$25.61	$25.64	$24.21	3,367
2021-05-24	$25.64	$25.68	$25.63	$25.64	$24.21	10,097
2021-05-21	$25.67	$25.67	$25.50	$25.62	$24.20	1,029
2021-05-20	$25.63	$25.66	$25.56	$25.56	$24.14	4,669
2021-05-19	$25.60	$25.62	$25.57	$25.58	$24.16	3,146
2021-05-18	$25.61	$25.63	$25.54	$25.59	$24.17	11,281
2021-05-17	$25.63	$25.63	$25.36	$25.60	$24.18	8,083
2021-05-14	$25.58	$25.65	$25.38	$25.63	$24.20	7,303
2021-05-13	$25.41	$25.50	$25.40	$25.49	$24.07	2,223
2021-05-12	$25.44	$25.69	$25.40	$25.47	$24.05	10,554
2021-05-11	$25.20	$25.65	$25.18	$25.55	$24.13	39,028
2021-05-10	$25.69	$25.69	$25.53	$25.58	$24.16	7,274
2021-05-07	$25.72	$25.72	$25.69	$25.69	$24.26	2,054
2021-05-06	$25.78	$25.85	$25.70	$25.85	$24.26	6,376
2021-05-05	$25.76	$25.80	$25.76	$25.80	$24.21	4,300
2021-05-04	$25.80	$25.80	$25.76	$25.80	$24.21	1,589
2021-05-03	$25.75	$25.80	$25.75	$25.78	$24.19	3,643
2021-04-30	$25.76	$25.77	$25.74	$25.76	$24.18	3,568
2021-04-29	$25.66	$25.74	$25.66	$25.73	$24.15	2,172
2021-04-28	$25.63	$25.70	$25.60	$25.60	$24.03	3,816
2021-04-27	$25.85	$25.85	$25.42	$25.65	$24.07	11,784
2021-04-26	$25.99	$25.99	$25.73	$25.75	$24.17	8,287
2021-04-23	$25.96	$25.96	$25.77	$25.77	$24.18	5,027
2021-04-22	$25.84	$26.02	$25.79	$25.84	$24.25	19,331
2021-04-21	$25.80	$25.85	$25.70	$25.79	$24.20	6,651
2021-04-20	$25.69	$25.82	$25.69	$25.80	$24.21	5,194
2021-04-19	$25.84	$25.84	$25.64	$25.73	$24.15	5,356
2021-04-16	$25.79	$25.85	$25.79	$25.80	$24.21	4,344
2021-04-15	$25.69	$25.83	$25.67	$25.77	$24.18	7,144
2021-04-14	$25.70	$25.70	$25.66	$25.66	$24.08	1,672
2021-04-13	$25.61	$25.71	$25.57	$25.61	$24.03	6,314
2021-04-12	$25.60	$25.76	$25.60	$25.61	$24.03	8,720
2021-04-09	$25.78	$25.80	$25.54	$25.59	$24.02	8,574
2021-04-08	$25.83	$25.84	$25.77	$25.83	$24.09	4,365
2021-04-07	$25.82	$25.85	$25.80	$25.85	$24.11	873
2021-04-06	$25.85	$25.86	$25.75	$25.84	$24.10	11,272
2021-04-05	$25.75	$25.85	$25.68	$25.85	$24.11	16,389
2021-04-01	$25.71	$25.80	$25.62	$25.80	$24.06	17,080
2021-03-31	$25.66	$25.70	$25.60	$25.68	$23.95	27,835
2021-03-30	$25.60	$25.65	$25.60	$25.64	$23.91	22,907
2021-03-29	$25.75	$25.75	$25.63	$25.63	$23.90	7,289
2021-03-26	$25.75	$25.80	$25.75	$25.77	$24.04	3,073
2021-03-25	$25.80	$25.82	$25.65	$25.82	$24.08	5,319
2021-03-24	$25.84	$25.84	$25.78	$25.80	$24.06	1,107
2021-03-23	$25.68	$25.74	$25.60	$25.67	$23.94	2,682
2021-03-22	$25.76	$25.84	$25.70	$25.77	$24.03	21,624
2021-03-19	$25.95	$25.95	$25.79	$25.81	$24.07	12,517
2021-03-18	$25.68	$26.00	$25.67	$25.88	$24.14	13,504
2021-03-17	$25.68	$25.78	$25.64	$25.64	$23.91	2,197
2021-03-16	$25.75	$25.80	$25.68	$25.75	$24.01	2,397
2021-03-15	$25.70	$25.80	$25.68	$25.80	$24.06	2,132
2021-03-12	$25.65	$25.75	$25.63	$25.70	$23.97	8,914
2021-03-11	$25.80	$25.86	$25.70	$25.70	$23.97	7,350
2021-03-10	$25.82	$25.91	$25.71	$25.91	$24.01	6,692
2021-03-09	$25.90	$25.95	$25.86	$25.95	$24.05	3,688
2021-03-08	$25.95	$25.95	$25.80	$25.81	$23.92	6,732
2021-03-05	$25.86	$25.95	$25.74	$25.81	$23.92	7,179
2021-03-04	$25.75	$25.76	$25.70	$25.73	$23.85	1,883
2021-03-03	$25.61	$25.86	$25.61	$25.81	$23.92	16,161
2021-03-02	$25.62	$25.62	$25.58	$25.60	$23.72	3,730
2021-03-01	$25.58	$25.64	$25.57	$25.58	$23.71	6,661
2021-02-26	$25.69	$25.71	$25.65	$25.65	$23.77	6,464
2021-02-25	$25.58	$25.79	$25.58	$25.63	$23.76	2,152
2021-02-24	$25.52	$25.74	$25.52	$25.74	$23.86	8,167
2021-02-23	$25.53	$25.70	$25.45	$25.68	$23.80	24,589
2021-02-22	$25.53	$25.53	$25.48	$25.52	$23.65	4,651
2021-02-19	$25.50	$25.53	$25.47	$25.53	$23.66	8,379
2021-02-18	$25.44	$25.50	$25.40	$25.50	$23.63	55,147
2021-02-17	$25.35	$25.45	$25.34	$25.44	$23.58	11,006
2021-02-16	$25.30	$25.37	$25.28	$25.36	$23.51	17,867
2021-02-12	$25.23	$25.32	$25.23	$25.30	$23.45	10,141
2021-02-11	$25.31	$25.32	$25.23	$25.25	$23.40	10,787
2021-02-10	$25.39	$25.45	$25.38	$25.45	$23.44	18,682
2021-02-09	$25.41	$25.41	$25.30	$25.39	$23.38	14,966
2021-02-08	$25.25	$25.48	$25.20	$25.41	$23.40	73,540
2021-02-05	$25.17	$25.18	$25.16	$25.18	$23.18	31,108
2021-02-04	$25.17	$25.18	$25.16	$25.16	$23.17	13,222
2021-02-03	$25.18	$25.18	$25.15	$25.17	$23.18	13,981
2021-02-02	$25.18	$25.18	$25.12	$25.17	$23.18	8,985
2021-02-01	$25.17	$25.17	$25.14	$25.16	$23.17	19,903
2021-01-29	$25.16	$25.20	$25.12	$25.13	$23.14	6,555
2021-01-28	$25.08	$25.17	$25.08	$25.16	$23.17	9,608
2021-01-27	$25.12	$25.12	$25.00	$25.05	$23.07	16,490
2021-01-26	$25.09	$25.25	$25.09	$25.14	$23.15	84,867
2021-01-25	$25.13	$25.25	$25.07	$25.08	$23.10	17,207
2021-01-22	$25.14	$25.25	$25.09	$25.18	$23.19	48,493
2021-01-21	$25.21	$25.25	$25.08	$25.08	$23.10	28,974
2021-01-20	$25.23	$25.27	$25.16	$25.22	$23.22	15,485
2021-01-19	$25.21	$25.25	$25.19	$25.21	$23.22	16,420
2021-01-15	$25.20	$25.64	$25.16	$25.19	$23.20	7,718
2021-01-14	$25.23	$25.25	$25.15	$25.20	$23.20	13,785
2021-01-13	$25.20	$25.37	$25.15	$25.23	$23.23	9,533
2021-01-12	$25.80	$25.86	$25.13	$25.20	$23.21	10,238
2021-01-11	$25.58	$26.00	$25.54	$25.74	$23.71	3,043
2021-01-08	$25.50	$25.70	$25.40	$25.59	$23.42	5,300
2021-01-07	$25.27	$25.45	$25.26	$25.43	$23.27	2,931
2021-01-06	$25.33	$25.50	$25.29	$25.42	$23.26	12,729
2021-01-05	$25.35	$25.35	$25.20	$25.35	$23.20	4,457
2021-01-04	$25.25	$25.34	$25.20	$25.25	$23.11	7,890
2020-12-31	$25.30	$25.30	$25.26	$25.26	$23.12	3,199
2020-12-30	$25.27	$25.30	$25.22	$25.25	$23.11	7,727
2020-12-29	$25.16	$25.26	$25.14	$25.22	$23.08	11,460
2020-12-28	$25.04	$25.22	$25.04	$25.17	$23.03	6,677
2020-12-24	$25.04	$25.04	$25.02	$25.04	$22.92	7,868
2020-12-23	$25.01	$25.04	$25.00	$25.04	$22.92	15,899
2020-12-22	$25.03	$25.09	$25.00	$25.04	$22.92	11,033
2020-12-21	$24.97	$25.10	$24.97	$25.03	$22.91	10,335
2020-12-18	$25.08	$25.14	$25.00	$25.00	$22.88	22,774
2020-12-17	$25.27	$25.28	$25.09	$25.10	$22.97	30,672
2020-12-16	$25.25	$25.25	$25.15	$25.16	$23.03	5,208
2020-12-15	$25.08	$25.20	$25.08	$25.16	$23.03	6,439
2020-12-14	$25.04	$25.19	$25.02	$25.15	$23.02	22,646
2020-12-11	$25.10	$25.19	$24.96	$25.10	$22.97	45,618
2020-12-10	$25.06	$25.20	$25.02	$25.03	$22.91	42,556
2020-12-09	$25.08	$25.15	$25.07	$25.08	$22.80	17,952
2020-12-08	$25.15	$25.15	$25.08	$25.13	$22.85	13,344
2020-12-07	$25.15	$25.15	$25.08	$25.11	$22.83	27,474
2020-12-04	$25.07	$25.23	$25.04	$25.09	$22.81	42,655
2020-12-03	$25.15	$25.15	$25.01	$25.06	$22.79	21,116
2020-12-02	$25.05	$25.11	$25.05	$25.09	$22.81	15,496
2020-12-01	$25.16	$25.21	$25.03	$25.05	$22.78	26,179
2020-11-30	$25.13	$25.19	$25.02	$25.12	$22.84	18,501
2020-11-27	$25.10	$25.12	$24.99	$25.08	$22.80	8,670
2020-11-25	$25.10	$25.15	$25.08	$25.10	$22.82	3,507
2020-11-24	$25.20	$25.20	$25.12	$25.15	$22.87	4,115
2020-11-23	$25.18	$25.18	$25.06	$25.12	$22.84	8,043
2020-11-20	$25.16	$25.18	$25.03	$25.10	$22.82	4,272
2020-11-19	$25.08	$25.17	$25.07	$25.14	$22.86	2,594
2020-11-18	$25.15	$25.15	$25.01	$25.15	$22.87	14,169
2020-11-17	$25.25	$25.25	$25.15	$25.15	$22.87	3,249
2020-11-16	$25.03	$25.25	$25.03	$25.16	$22.88	5,285
2020-11-13	$25.03	$25.20	$25.02	$25.03	$22.76	5,652
2020-11-12	$25.11	$25.11	$25.06	$25.06	$22.79	621
2020-11-11	$25.25	$25.25	$25.08	$25.20	$22.91	3,641
2020-11-10	$25.05	$25.20	$25.00	$25.13	$22.85	5,802
2020-11-09	$25.17	$25.20	$25.12	$25.20	$22.77	8,037
2020-11-06	$25.17	$25.17	$25.09	$25.15	$22.72	1,680
2020-11-05	$25.04	$25.20	$25.02	$25.20	$22.77	2,904
2020-11-04	$25.00	$25.19	$24.91	$25.00	$22.59	9,385
2020-11-03	$24.98	$25.09	$24.98	$24.98	$22.57	856
2020-11-02	$25.00	$25.07	$24.95	$25.06	$22.64	2,801
2020-10-30	$25.12	$25.12	$24.84	$24.84	$22.44	3,885
2020-10-29	$24.88	$25.09	$24.88	$25.00	$22.59	5,972
2020-10-28	$24.88	$25.25	$24.82	$24.86	$22.46	4,843
2020-10-27	$24.94	$24.94	$24.85	$24.92	$22.51	3,971
2020-10-26	$24.99	$24.99	$24.90	$24.90	$22.50	5,035
2020-10-23	$24.93	$25.00	$24.93	$24.94	$22.53	4,171
2020-10-22	$24.97	$24.97	$24.90	$24.90	$22.50	2,436
2020-10-21	$24.99	$24.99	$24.90	$24.90	$22.50	5,177
2020-10-20	$25.00	$25.00	$24.85	$24.95	$22.54	2,893
2020-10-19	$24.88	$25.00	$24.84	$24.85	$22.45	3,744
2020-10-16	$24.98	$25.00	$24.92	$24.93	$22.52	3,208
2020-10-15	$24.97	$25.00	$24.82	$24.95	$22.54	2,266
2020-10-14	$24.86	$24.99	$24.83	$24.91	$22.50	3,526
2020-10-13	$24.98	$25.00	$24.82	$24.91	$22.51	3,301
2020-10-12	$24.90	$25.00	$24.90	$24.96	$22.55	2,562
2020-10-09	$24.97	$25.24	$24.78	$24.89	$22.49	5,260
2020-10-08	$25.12	$25.12	$24.98	$25.01	$22.45	6,902
2020-10-07	$25.08	$25.15	$25.04	$25.10	$22.53	17,257
2020-10-06	$25.18	$25.27	$25.00	$25.27	$22.68	8,931
2020-10-05	$25.16	$25.20	$25.05	$25.20	$22.62	5,297
2020-10-02	$25.06	$25.06	$24.92	$25.00	$22.44	3,250
2020-10-01	$25.29	$25.29	$24.88	$24.95	$22.40	13,838
2020-09-30	$25.06	$25.20	$25.06	$25.20	$22.62	1,964
2020-09-29	$25.05	$25.20	$25.05	$25.06	$22.50	1,621
2020-09-28	$25.17	$25.30	$24.95	$24.95	$22.40	4,274
2020-09-25	$25.19	$25.30	$25.06	$25.30	$22.71	4,876
2020-09-24	$24.91	$25.28	$24.91	$25.10	$22.53	7,018
2020-09-23	$25.25	$25.25	$24.96	$25.04	$22.48	6,554
2020-09-22	$25.05	$25.13	$24.96	$24.96	$22.41	3,721
2020-09-21	$24.96	$24.98	$24.90	$24.90	$22.36	2,223
2020-09-18	$25.30	$25.30	$24.96	$24.96	$22.41	2,313
2020-09-17	$25.27	$25.27	$24.87	$24.95	$22.39	7,370
2020-09-16	$24.95	$25.29	$24.95	$25.14	$22.57	7,798
2020-09-15	$25.00	$25.49	$25.00	$25.05	$22.48	9,144
2020-09-14	$24.83	$25.59	$24.83	$25.59	$22.97	6,980
2020-09-11	$24.85	$24.88	$24.85	$24.87	$22.32	2,776
2020-09-10	$24.90	$24.92	$24.76	$24.76	$22.23	6,534
2020-09-09	$25.04	$25.15	$24.98	$24.98	$22.28	9,741
2020-09-08	$25.14	$25.18	$24.95	$25.11	$22.39	3,078
2020-09-04	$25.12	$25.17	$24.99	$25.17	$22.45	4,516
2020-09-03	$25.20	$25.24	$25.10	$25.10	$22.39	3,282
2020-09-02	$24.85	$25.18	$24.85	$25.18	$22.46	5,587
2020-09-01	$25.17	$25.21	$24.83	$24.83	$22.14	4,236
2020-08-31	$25.28	$25.28	$24.80	$24.96	$22.26	5,487
2020-08-28	$25.16	$25.26	$24.53	$24.90	$22.21	20,888
2020-08-27	$24.90	$25.16	$24.90	$25.15	$22.43	6,078
2020-08-26	$24.98	$24.98	$24.84	$24.88	$22.19	3,275
2020-08-25	$24.95	$24.98	$24.94	$24.98	$22.27	1,051
2020-08-24	$24.90	$24.93	$24.88	$24.88	$22.19	945
2020-08-21	$24.91	$25.00	$24.81	$24.81	$22.13	1,167
2020-08-20	$24.73	$24.73	$24.73	$24.73	$22.06	115
2020-08-19	$24.80	$24.80	$24.73	$24.73	$22.06	722
2020-08-18	$24.65	$24.94	$24.46	$24.46	$21.81	5,780
2020-08-17	$24.70	$24.80	$24.63	$24.65	$21.98	11,831
2020-08-14	$24.75	$24.80	$24.69	$24.69	$22.02	6,865
2020-08-13	$24.60	$24.80	$24.59	$24.61	$21.95	7,269
2020-08-12	$24.24	$24.74	$24.24	$24.74	$22.06	10,726
2020-08-11	$24.50	$24.67	$24.35	$24.37	$21.73	4,005
2020-08-10	$24.24	$24.70	$24.24	$24.59	$21.78	4,928
2020-08-07	$24.70	$24.74	$24.21	$24.23	$21.47	5,956
2020-08-06	$24.44	$24.60	$24.25	$24.40	$21.62	3,201
2020-08-05	$24.15	$24.50	$24.15	$24.33	$21.55	3,473
2020-08-04	$24.30	$24.30	$24.23	$24.29	$21.52	3,911
2020-08-03	$24.05	$24.40	$24.05	$24.20	$21.44	9,150
2020-07-31	$24.08	$24.23	$23.80	$24.10	$21.35	9,393
2020-07-30	$24.06	$24.20	$24.06	$24.12	$21.37	2,274
2020-07-29	$24.12	$24.20	$24.02	$24.18	$21.42	5,880
2020-07-28	$24.33	$24.40	$24.10	$24.10	$21.35	4,935
2020-07-27	$24.45	$24.45	$24.05	$24.20	$21.44	14,123
2020-07-24	$24.43	$24.43	$24.43	$24.43	$21.64	1,382
2020-07-23	$24.50	$24.50	$24.11	$24.11	$21.36	3,416
2020-07-22	$24.41	$24.41	$24.20	$24.30	$21.53	2,224
2020-07-21	$24.62	$24.62	$24.25	$24.38	$21.60	1,111
2020-07-20	$24.04	$24.04	$24.04	$24.04	$21.30	248
2020-07-17	$24.10	$24.26	$24.02	$24.04	$21.30	6,625
2020-07-16	$24.17	$24.31	$24.11	$24.14	$21.39	6,192
2020-07-15	$24.03	$24.25	$24.03	$24.14	$21.39	6,454
2020-07-14	$24.45	$24.56	$24.10	$24.10	$21.35	5,754
2020-07-13	$24.05	$24.25	$24.00	$24.18	$21.42	2,644
2020-07-10	$24.48	$24.48	$23.96	$24.04	$21.30	12,917
2020-07-09	$24.40	$24.63	$24.09	$24.40	$21.47	10,474
2020-07-08	$24.17	$24.35	$24.01	$24.35	$21.43	6,378
2020-07-07	$24.46	$24.48	$23.96	$23.96	$21.09	5,714
2020-07-06	$24.49	$24.64	$24.25	$24.25	$21.34	3,500
2020-07-02	$24.11	$24.25	$23.90	$24.14	$21.24	7,599
2020-07-01	$24.15	$24.63	$24.13	$24.26	$21.35	5,885
2020-06-30	$23.90	$24.22	$23.90	$24.12	$21.23	2,356
2020-06-29	$24.18	$24.18	$23.80	$23.90	$21.03	11,929
2020-06-26	$24.30	$24.30	$23.83	$23.83	$20.97	2,330
2020-06-25	$24.28	$24.38	$23.98	$24.27	$21.36	9,010
2020-06-24	$24.64	$24.64	$24.20	$24.45	$21.52	2,180
2020-06-23	$24.29	$24.85	$23.75	$24.70	$21.74	7,990
2020-06-22	$23.75	$24.42	$23.75	$24.27	$21.36	1,281
2020-06-19	$24.17	$24.17	$23.90	$23.90	$21.03	2,508
2020-06-18	$23.89	$24.17	$23.84	$23.91	$21.04	2,519
2020-06-17	$24.25	$24.31	$23.93	$23.93	$21.06	10,490
2020-06-16	$24.33	$24.88	$24.09	$24.25	$21.34	11,861
2020-06-15	$24.55	$24.89	$24.18	$24.21	$21.31	5,129
2020-06-12	$24.89	$24.89	$24.34	$24.53	$21.59	9,456
2020-06-11	$24.70	$25.42	$24.36	$24.65	$21.69	14,703
2020-06-10	$24.70	$25.08	$24.57	$24.98	$21.84	4,675
2020-06-09	$25.01	$25.01	$24.65	$24.70	$21.60	2,009
2020-06-08	$24.95	$24.95	$24.75	$24.75	$21.64	6,103
2020-06-05	$24.92	$25.20	$24.67	$24.79	$21.67	9,602
2020-06-04	$24.92	$24.92	$24.45	$24.45	$21.38	9,931
2020-06-03	$24.75	$25.40	$24.70	$25.03	$21.88	10,027
2020-06-02	$24.20	$24.49	$24.00	$24.35	$21.29	16,203
2020-06-01	$24.51	$24.51	$23.88	$24.20	$21.16	12,151
2020-05-29	$24.15	$24.75	$23.98	$24.26	$21.21	3,369
2020-05-28	$24.15	$24.15	$23.88	$23.96	$20.95	10,414
2020-05-27	$24.12	$24.49	$23.75	$23.75	$20.77	10,884
2020-05-26	$23.50	$24.69	$23.25	$24.22	$21.18	28,344
2020-05-22	$22.25	$22.79	$22.25	$22.79	$19.92	5,742
2020-05-21	$22.25	$22.45	$22.06	$22.35	$19.54	11,674
2020-05-20	$22.50	$22.50	$22.29	$22.29	$19.49	787
2020-05-19	$22.50	$22.50	$22.25	$22.43	$19.61	2,314
2020-05-18	$22.32	$22.32	$21.67	$22.00	$19.24	9,773
2020-05-15	$21.50	$22.15	$21.25	$21.46	$18.76	4,152
2020-05-14	$21.80	$22.44	$21.00	$21.80	$19.06	10,841
2020-05-13	$22.67	$22.70	$22.01	$22.05	$19.28	2,706
2020-05-12	$23.55	$23.55	$22.81	$23.00	$20.11	5,764
2020-05-11	$23.30	$24.00	$22.08	$23.90	$20.90	6,550
2020-05-08	$24.00	$24.00	$22.98	$23.60	$20.50	16,243
2020-05-07	$22.50	$22.75	$22.20	$22.40	$19.45	3,856
2020-05-06	$21.87	$22.20	$21.87	$22.06	$19.16	1,659
2020-05-05	$22.06	$22.10	$21.72	$22.00	$19.11	3,786
2020-05-04	$22.22	$22.22	$21.51	$21.75	$18.89	3,543
2020-05-01	$22.21	$22.21	$22.21	$22.21	$19.29	687
2020-04-30	$22.10	$22.21	$22.10	$22.21	$19.29	2,217
2020-04-29	$22.19	$23.00	$21.88	$22.48	$19.52	11,514
2020-04-28	$20.70	$21.69	$20.63	$21.33	$18.52	4,812
2020-04-27	$20.27	$21.00	$20.21	$20.50	$17.80	5,922
2020-04-24	$21.29	$21.29	$20.24	$20.62	$17.91	4,724
2020-04-23	$21.61	$21.61	$20.98	$20.98	$18.22	5,339
2020-04-22	$21.14	$21.40	$21.00	$21.40	$18.59	9,796
2020-04-21	$20.93	$21.30	$20.63	$21.30	$18.50	21,172
2020-04-20	$21.48	$21.48	$20.54	$20.99	$18.23	9,026
2020-04-17	$22.45	$22.45	$21.13	$21.45	$18.63	7,252
2020-04-16	$20.25	$22.05	$20.25	$21.99	$19.10	9,681
2020-04-15	$21.00	$21.00	$18.75	$20.55	$17.85	17,830
2020-04-14	$21.51	$22.00	$21.24	$21.24	$18.45	5,951
2020-04-13	$21.75	$21.90	$21.00	$21.25	$18.45	6,500
2020-04-09	$20.92	$22.37	$20.92	$21.80	$18.93	15,913
2020-04-08	$20.51	$22.39	$20.46	$20.50	$17.67	2,638
2020-04-07	$20.00	$20.52	$19.76	$20.15	$17.37	5,625
2020-04-06	$19.52	$19.99	$19.48	$19.72	$17.00	1,634
2020-04-03	$19.75	$19.75	$18.00	$18.45	$15.91	8,465
2020-04-02	$19.43	$20.69	$19.25	$20.00	$17.24	4,965
2020-04-01	$20.40	$21.09	$18.27	$19.12	$16.48	10,300
2020-03-31	$20.35	$21.13	$20.35	$20.61	$17.77	2,553
2020-03-30	$21.01	$21.23	$20.25	$20.25	$17.46	9,178
2020-03-27	$20.60	$20.80	$20.00	$20.80	$17.93	8,299
2020-03-26	$19.68	$21.25	$19.68	$20.51	$17.68	5,456
2020-03-25	$17.99	$20.00	$17.65	$20.00	$17.24	14,239
2020-03-24	$17.74	$19.75	$17.00	$17.00	$14.66	4,956
2020-03-23	$17.05	$17.05	$13.30	$16.50	$14.22	20,366
2020-03-20	$18.76	$19.87	$17.07	$17.07	$14.72	11,088
2020-03-19	$16.41	$18.33	$15.91	$18.30	$15.78	19,673
2020-03-18	$22.00	$22.00	$14.54	$15.61	$13.46	23,775
2020-03-17	$23.02	$23.19	$22.01	$22.01	$18.97	5,734
2020-03-16	$23.90	$23.90	$22.15	$22.90	$19.74	22,682
2020-03-13	$25.01	$25.01	$24.19	$24.42	$21.05	10,351
2020-03-12	$24.95	$24.99	$24.09	$24.31	$20.96	24,910
2020-03-11	$25.37	$25.46	$25.03	$25.03	$21.58	6,182
2020-03-10	$25.59	$25.90	$25.50	$25.60	$21.93	7,218
2020-03-09	$25.30	$25.97	$25.28	$25.50	$21.84	10,834
2020-03-06	$25.75	$26.04	$25.02	$26.04	$22.30	10,829
2020-03-05	$26.20	$26.24	$26.10	$26.24	$22.48	2,959
2020-03-04	$25.76	$26.42	$25.76	$26.35	$22.57	4,463
2020-03-03	$25.55	$25.93	$25.48	$25.73	$22.04	15,613
2020-03-02	$25.57	$25.93	$25.21	$25.38	$21.74	13,231
2020-02-28	$25.64	$25.77	$25.12	$25.42	$21.77	16,318
2020-02-27	$25.75	$26.00	$25.67	$25.80	$22.10	4,901
2020-02-26	$26.05	$26.05	$25.72	$25.90	$22.18	9,237
2020-02-25	$26.31	$26.31	$25.72	$25.98	$22.25	13,614
2020-02-24	$26.24	$26.33	$26.03	$26.20	$22.44	14,405
2020-02-21	$26.36	$26.40	$26.30	$26.30	$22.53	4,314
2020-02-20	$26.35	$26.40	$26.35	$26.39	$22.60	4,067
2020-02-19	$26.40	$26.40	$26.31	$26.37	$22.59	5,427
2020-02-18	$26.35	$26.40	$26.35	$26.40	$22.61	939
2020-02-14	$26.49	$26.50	$26.31	$26.31	$22.54	14,630
2020-02-13	$26.58	$26.64	$26.49	$26.49	$22.69	3,476
2020-02-12	$26.46	$26.60	$26.46	$26.46	$22.66	5,873
2020-02-11	$26.51	$26.51	$26.45	$26.46	$22.66	3,408
2020-02-10	$26.73	$26.75	$26.62	$26.65	$22.69	4,523
2020-02-07	$26.92	$26.93	$26.70	$26.70	$22.73	5,692
2020-02-06	$26.77	$27.10	$26.77	$26.85	$22.86	11,067
2020-02-05	$26.94	$26.98	$26.75	$26.98	$22.97	4,778
2020-02-04	$26.74	$26.95	$26.63	$26.76	$22.78	5,854
2020-02-03	$26.81	$26.81	$26.60	$26.61	$22.65	6,207
2020-01-31	$26.87	$26.87	$26.79	$26.79	$22.80	1,342
2020-01-30	$26.71	$26.85	$26.67	$26.77	$22.79	4,595
2020-01-29	$26.85	$26.92	$26.75	$26.81	$22.82	6,829
2020-01-28	$26.85	$26.85	$26.71	$26.71	$22.74	1,512
2020-01-27	$26.63	$26.70	$26.63	$26.70	$22.73	2,024
2020-01-24	$26.88	$26.89	$26.84	$26.89	$22.89	2,423
2020-01-23	$26.91	$26.98	$26.65	$26.85	$22.86	4,623
2020-01-22	$26.79	$26.98	$26.62	$26.91	$22.91	4,254
2020-01-21	$26.56	$26.73	$26.56	$26.73	$22.76	4,230
2020-01-17	$26.80	$26.80	$26.63	$26.63	$22.67	2,281
2020-01-16	$26.55	$26.85	$26.55	$26.85	$22.86	1,481
2020-01-15	$26.70	$26.70	$26.56	$26.56	$22.61	1,777
2020-01-14	$26.39	$26.82	$26.39	$26.80	$22.82	8,380
2020-01-13	$26.65	$26.65	$26.40	$26.50	$22.56	4,639
2020-01-10	$26.50	$26.51	$26.50	$26.50	$22.56	1,929
2020-01-09	$26.70	$26.72	$26.50	$26.72	$22.61	2,376
2020-01-08	$26.58	$26.70	$26.52	$26.53	$22.45	4,313
2020-01-07	$26.39	$26.53	$26.39	$26.51	$22.43	4,667
2020-01-06	$26.33	$26.50	$26.27	$26.27	$22.23	4,279
2020-01-03	$26.35	$26.44	$26.35	$26.44	$22.37	3,230
2020-01-02	$26.28	$26.31	$26.20	$26.20	$22.17	10,791
2019-12-31	$26.25	$26.48	$26.25	$26.45	$22.38	1,903
2019-12-30	$26.30	$26.32	$26.25	$26.28	$22.24	3,282
2019-12-27	$26.30	$26.41	$26.20	$26.20	$22.17	4,134
2019-12-26	$26.31	$26.31	$26.31	$26.31	$22.26	380
2019-12-24	$26.23	$26.30	$26.17	$26.23	$22.19	6,174
2019-12-23	$26.42	$26.44	$26.28	$26.30	$22.26	15,306
2019-12-20	$26.43	$26.68	$26.40	$26.49	$22.41	4,389
2019-12-19	$26.42	$26.62	$26.40	$26.40	$22.34	8,403
2019-12-18	$26.30	$26.50	$26.30	$26.42	$22.36	3,496
2019-12-17	$26.30	$26.60	$26.30	$26.50	$22.42	4,357
2019-12-16	$26.25	$26.48	$26.25	$26.30	$22.26	1,454
2019-12-13	$26.48	$26.48	$26.27	$26.35	$22.30	2,377
2019-12-12	$26.24	$26.59	$26.24	$26.30	$22.26	4,480
2019-12-11	$26.70	$26.70	$26.21	$26.37	$22.31	2,970
2019-12-10	$26.68	$26.79	$26.46	$26.69	$22.45	893
2019-12-09	$26.59	$26.71	$26.59	$26.62	$22.39	5,985
2019-12-06	$26.50	$26.93	$26.50	$26.73	$22.48	2,764
2019-12-05	$26.32	$26.50	$26.23	$26.32	$22.14	1,953
2019-12-04	$26.03	$26.58	$26.02	$26.50	$22.28	4,757
2019-12-03	$25.98	$26.19	$25.96	$26.19	$22.03	2,235
2019-12-02	$25.85	$26.05	$25.85	$26.00	$21.87	6,361
2019-11-29	$26.26	$26.33	$25.63	$25.88	$21.77	8,240
2019-11-27	$26.12	$26.35	$26.11	$26.25	$22.08	7,837
2019-11-26	$26.59	$26.59	$26.03	$26.08	$21.93	26,214
2019-11-25	$26.30	$26.44	$26.30	$26.44	$22.24	4,234
2019-11-22	$26.35	$26.59	$26.26	$26.43	$22.23	6,556
2019-11-21	$26.52	$26.52	$26.47	$26.50	$22.29	7,606
2019-11-20	$26.36	$26.60	$26.34	$26.37	$22.18	4,676
2019-11-19	$26.34	$26.68	$26.28	$26.62	$22.39	6,324
2019-11-18	$26.50	$26.50	$26.33	$26.41	$22.22	2,473
2019-11-15	$26.50	$26.55	$26.40	$26.40	$22.20	651
2019-11-14	$26.35	$26.49	$26.33	$26.49	$22.28	3,681
2019-11-13	$26.50	$26.50	$26.50	$26.50	$22.29	554
2019-11-12	$26.53	$26.53	$26.35	$26.49	$22.28	639
2019-11-11	$26.36	$26.36	$26.36	$26.36	$22.17	516
2019-11-08	$26.39	$26.55	$26.39	$26.55	$22.33	600
2019-11-07	$26.65	$26.70	$26.50	$26.50	$22.15	4,165
2019-11-06	$26.57	$26.57	$26.55	$26.55	$22.19	577
2019-11-05	$26.70	$26.70	$26.55	$26.55	$22.19	2,644
2019-11-04	$26.75	$27.00	$26.70	$26.70	$22.32	1,225
2019-11-01	$26.76	$26.87	$26.75	$26.75	$22.36	1,501
2019-10-31	$26.95	$27.10	$26.74	$26.94	$22.52	6,092
2019-10-30	$26.63	$26.96	$26.63	$26.96	$22.54	4,644
2019-10-29	$26.79	$26.79	$26.71	$26.71	$22.33	881
2019-10-28	$26.62	$26.62	$26.53	$26.59	$22.23	1,811
2019-10-25	$26.49	$26.64	$26.49	$26.64	$22.27	1,686
2019-10-24	$26.57	$26.77	$26.41	$26.41	$22.08	1,895
2019-10-23	$26.69	$26.70	$26.56	$26.56	$22.21	1,426
2019-10-22	$26.50	$26.50	$26.50	$26.50	$22.15	613
2019-10-21	$26.50	$26.61	$26.45	$26.45	$22.11	3,202
2019-10-18	$26.64	$26.64	$26.50	$26.50	$22.15	5,655
2019-10-17	$26.48	$26.64	$26.45	$26.64	$22.27	2,006
2019-10-16	$26.34	$26.69	$26.34	$26.50	$22.15	10,396
2019-10-15	$26.40	$26.40	$26.38	$26.39	$22.06	839
2019-10-14	$26.55	$26.71	$26.50	$26.50	$22.15	6,138
2019-10-11	$27.00	$27.00	$26.35	$26.68	$22.30	9,013
2019-10-10	$26.45	$26.70	$26.36	$26.70	$22.32	4,794
2019-10-09	$26.51	$26.64	$26.45	$26.45	$21.98	2,243
2019-10-08	$26.45	$26.64	$26.45	$26.64	$22.14	10,725
2019-10-07	$26.60	$26.60	$26.28	$26.47	$21.99	3,546
2019-10-04	$26.75	$26.75	$26.50	$26.68	$22.17	4,108
2019-10-03	$26.52	$26.69	$26.52	$26.62	$22.12	2,140
2019-10-02	$27.00	$27.00	$26.51	$26.60	$22.10	4,840
2019-10-01	$26.72	$27.00	$26.41	$26.93	$22.38	3,680
2019-09-30	$26.48	$26.71	$26.36	$26.53	$22.04	5,426
2019-09-27	$26.29	$26.50	$26.20	$26.20	$21.77	6,815
2019-09-26	$26.23	$26.38	$26.21	$26.21	$21.78	4,131
2019-09-25	$26.20	$26.30	$26.20	$26.24	$21.80	711
2019-09-24	$26.38	$26.38	$26.20	$26.22	$21.79	3,894
2019-09-23	$26.23	$26.30	$26.23	$26.26	$21.82	5,147
2019-09-20	$26.33	$26.39	$26.24	$26.24	$21.81	5,253
2019-09-19	$26.41	$26.50	$26.33	$26.33	$21.88	4,857
2019-09-18	$26.61	$26.61	$26.35	$26.50	$22.02	3,903
2019-09-17	$26.60	$26.64	$26.60	$26.61	$22.11	3,743
2019-09-16	$26.37	$26.52	$26.37	$26.50	$22.02	1,582
2019-09-13	$26.68	$26.68	$26.54	$26.60	$22.10	2,241
2019-09-12	$26.69	$26.69	$26.49	$26.50	$22.02	4,764
2019-09-11	$26.50	$26.58	$26.50	$26.58	$22.08	1,315
2019-09-10	$26.60	$26.60	$26.45	$26.54	$21.92	1,101
2019-09-09	$26.74	$26.74	$26.41	$26.45	$21.84	2,974
2019-09-06	$26.64	$26.64	$26.38	$26.45	$21.85	3,357
2019-09-05	$26.52	$26.59	$26.43	$26.52	$21.90	2,934
2019-09-04	$26.60	$26.60	$26.30	$26.30	$21.72	2,110
2019-09-03	$26.50	$26.60	$26.50	$26.60	$21.97	617
2019-08-30	$26.65	$26.65	$26.43	$26.43	$21.83	771
2019-08-29	$26.51	$26.51	$26.34	$26.35	$21.76	1,962
2019-08-28	$26.37	$26.66	$26.37	$26.58	$21.95	7,010
2019-08-27	$26.35	$26.69	$26.22	$26.69	$22.04	7,950
2019-08-26	$26.30	$26.37	$26.30	$26.37	$21.78	2,068
2019-08-23	$26.30	$26.30	$26.26	$26.26	$21.69	382
2019-08-22	$26.39	$26.39	$26.30	$26.32	$21.74	2,291
2019-08-21	$26.30	$26.33	$26.19	$26.33	$21.75	1,195
2019-08-20	$26.41	$26.41	$26.12	$26.35	$21.76	16,596
2019-08-19	$26.14	$26.65	$26.14	$26.64	$22.00	10,785
2019-08-16	$26.08	$26.22	$26.01	$26.14	$21.59	9,435
2019-08-15	$26.17	$26.17	$26.05	$26.05	$21.52	5,965
2019-08-14	$26.14	$26.15	$26.13	$26.15	$21.60	4,040
2019-08-13	$26.02	$26.17	$26.02	$26.17	$21.61	4,535
2019-08-12	$26.10	$26.28	$25.97	$26.00	$21.47	16,017
2019-08-09	$26.14	$26.20	$26.09	$26.15	$21.59	7,843
2019-08-08	$26.30	$26.30	$26.21	$26.27	$21.56	4,452
2019-08-07	$26.34	$26.45	$26.14	$26.24	$21.54	8,782
2019-08-06	$26.25	$26.37	$26.08	$26.34	$21.62	12,082
2019-08-05	$26.35	$26.35	$26.23	$26.27	$21.56	1,860
2019-08-02	$26.30	$26.40	$26.30	$26.38	$21.65	1,534
2019-08-01	$26.38	$26.41	$26.31	$26.35	$21.63	2,561
2019-07-31	$26.36	$26.68	$26.29	$26.31	$21.60	14,566
2019-07-30	$26.35	$26.43	$26.32	$26.40	$21.67	3,041
2019-07-29	$26.41	$26.41	$26.34	$26.34	$21.62	735
2019-07-26	$26.38	$26.49	$26.38	$26.44	$21.70	2,004
2019-07-25	$26.40	$26.40	$26.28	$26.31	$21.59	18,277
2019-07-24	$26.30	$26.39	$26.30	$26.35	$21.63	4,249
2019-07-23	$26.48	$26.67	$26.31	$26.52	$21.77	5,368
2019-07-22	$26.54	$26.68	$26.24	$26.27	$21.56	2,194
2019-07-19	$26.65	$26.68	$26.35	$26.40	$21.67	3,867
2019-07-18	$26.40	$26.40	$26.30	$26.35	$21.63	2,371
2019-07-17	$26.23	$26.47	$26.20	$26.47	$21.73	2,166
2019-07-16	$26.47	$26.47	$26.16	$26.16	$21.47	4,679
2019-07-15	$26.58	$26.70	$26.58	$26.70	$21.92	645
2019-07-12	$26.75	$26.75	$26.49	$26.49	$21.74	1,404
2019-07-11	$26.29	$26.75	$26.29	$26.50	$21.75	5,788
2019-07-10	$27.15	$27.16	$26.74	$26.98	$22.01	2,819
2019-07-09	$27.17	$27.17	$26.77	$26.77	$21.84	1,404
2019-07-08	$26.80	$26.80	$26.80	$26.80	$21.87	1,300
2019-07-05	$26.50	$30.01	$26.45	$26.80	$21.87	15,408
2019-07-03	$26.25	$26.38	$26.25	$26.38	$21.52	403
2019-07-02	$26.14	$26.50	$26.14	$26.50	$21.62	4,852
2019-07-01	$26.18	$26.18	$26.16	$26.16	$21.34	537
2019-06-28	$26.20	$26.20	$26.19	$26.20	$21.38	990
2019-06-27	$26.14	$26.14	$26.14	$26.14	$21.33	203
2019-06-26	$26.29	$26.34	$26.11	$26.34	$21.49	1,984
2019-06-25	$26.10	$26.10	$26.10	$26.10	$21.29	163
2019-06-24	$26.11	$26.11	$26.11	$26.11	$21.30	375
2019-06-21	$26.16	$26.25	$26.06	$26.10	$21.29	6,052
2019-06-20	$26.15	$26.33	$26.15	$26.33	$21.49	400
2019-06-19	$26.27	$26.27	$26.10	$26.16	$21.34	3,263
2019-06-18	$26.09	$26.39	$26.09	$26.39	$21.53	878
2019-06-17	$26.32	$26.45	$26.32	$26.45	$21.58	1,650
2019-06-14	$26.30	$26.30	$26.30	$26.30	$21.46	611
2019-06-13	$26.15	$26.20	$26.15	$26.20	$21.37	870
2019-06-12	$26.22	$26.30	$26.22	$26.27	$21.43	637
2019-06-11	$26.27	$26.30	$26.20	$26.20	$21.38	1,963
2019-06-10	$26.27	$26.35	$26.21	$26.29	$21.32	1,621
2019-06-07	$26.20	$26.25	$26.20	$26.25	$21.28	1,478
2019-06-06	$26.27	$26.27	$26.27	$26.27	$21.30	298
2019-06-05	$26.24	$26.29	$26.24	$26.29	$21.32	391
2019-06-04	$26.39	$26.40	$26.30	$26.30	$21.33	2,985
2019-06-03	$26.32	$26.39	$26.15	$26.22	$21.26	1,161
2019-05-31	$26.32	$26.32	$26.30	$26.30	$21.33	804
2019-05-30	$26.39	$26.39	$26.21	$26.32	$21.34	3,653
2019-05-29	$26.27	$26.34	$26.27	$26.33	$21.35	1,807
2019-05-28	$26.16	$26.24	$26.16	$26.24	$21.28	2,143
2019-05-24	$26.25	$26.25	$26.03	$26.16	$21.21	4,466
2019-05-23	$26.15	$26.15	$26.15	$26.15	$21.20	152
2019-05-22	$26.33	$26.40	$26.32	$26.38	$21.39	5,301
2019-05-21	$26.23	$26.28	$26.23	$26.25	$21.29	1,646
2019-05-20	$26.25	$26.25	$25.99	$26.14	$21.20	11,279
2019-05-17	$26.30	$26.30	$26.30	$26.30	$21.33	57
2019-05-16	$26.27	$26.30	$26.07	$26.30	$21.33	5,040
2019-05-15	$26.29	$26.29	$26.03	$26.11	$21.17	6,496
2019-05-14	$26.24	$26.38	$26.17	$26.36	$21.37	1,364
2019-05-13	$26.10	$26.10	$26.10	$26.10	$21.16	56
2019-05-10	$26.03	$26.10	$26.03	$26.10	$21.16	2,993
2019-05-09	$26.10	$26.23	$26.10	$26.11	$21.04	1,547
2019-05-08	$26.40	$26.40	$26.22	$26.25	$21.15	2,330
2019-05-07	$26.34	$26.34	$26.30	$26.30	$21.19	431
2019-05-06	$26.20	$26.25	$26.20	$26.25	$21.15	3,541
2019-05-03	$26.40	$26.40	$26.40	$26.40	$21.27	45
2019-05-02	$26.40	$26.40	$26.40	$26.40	$21.27	1,114
2019-05-01	$26.19	$26.19	$26.19	$26.19	$21.11	1,602
2019-04-30	$26.15	$26.38	$26.15	$26.38	$21.26	2,499
2019-04-29	$26.18	$26.18	$26.18	$26.18	$21.10	183
2019-04-26	$26.10	$26.28	$25.98	$26.04	$20.98	5,198
2019-04-25	$26.20	$26.29	$26.19	$26.20	$21.11	6,647
2019-04-24	$26.30	$26.30	$26.20	$26.20	$21.11	1,109
2019-04-23	$26.27	$26.40	$26.20	$26.20	$21.11	1,730
2019-04-22	$26.16	$26.21	$26.16	$26.21	$21.12	1,200
2019-04-18	$26.14	$26.26	$26.14	$26.26	$21.16	826
2019-04-17	$26.25	$26.40	$26.12	$26.22	$21.13	3,268
2019-04-16	$26.23	$26.35	$26.14	$26.35	$21.24	2,010
2019-04-15	$26.06	$26.40	$26.06	$26.40	$21.28	1,220
2019-04-12	$26.50	$26.50	$26.40	$26.50	$21.36	827
2019-04-11	$26.48	$26.48	$26.25	$26.35	$21.24	811
2019-04-10	$26.16	$26.40	$26.16	$26.40	$21.15	621
2019-04-09	$26.20	$26.20	$26.20	$26.20	$20.99	251
2019-04-08	$26.38	$26.46	$26.35	$26.46	$21.19	2,278
2019-04-05	$26.36	$26.47	$26.36	$26.38	$21.13	2,100
2019-04-04	$26.23	$26.24	$26.05	$26.14	$20.94	4,478
2019-04-03	$26.20	$26.20	$26.20	$26.20	$20.99	492
2019-04-02	$26.20	$26.24	$26.20	$26.20	$20.99	1,583
2019-04-01	$26.06	$26.15	$26.05	$26.10	$20.90	2,711
2019-03-29	$26.10	$26.10	$26.05	$26.05	$20.87	1,718
2019-03-28	$26.05	$26.05	$26.05	$26.05	$20.87	488
2019-03-27	$26.00	$26.25	$26.00	$26.05	$20.87	856
2019-03-26	$26.00	$26.10	$26.00	$26.10	$20.91	799
2019-03-25	$25.99	$26.07	$25.99	$26.01	$20.83	2,035
2019-03-22	$25.84	$26.04	$25.84	$25.99	$20.82	2,585
2019-03-21	$25.93	$26.07	$25.82	$26.03	$20.85	4,234
2019-03-20	$26.00	$26.00	$25.86	$26.00	$20.83	869
2019-03-19	$25.90	$25.90	$25.90	$25.90	$20.75	4
2019-03-18	$25.95	$25.98	$25.90	$25.90	$20.75	783
2019-03-15	$25.97	$26.02	$25.89	$26.02	$20.84	1,432
2019-03-14	$25.96	$25.97	$25.93	$25.95	$20.78	950
2019-03-13	$26.00	$26.00	$25.78	$25.90	$20.75	1,802
2019-03-12	$26.00	$26.09	$25.76	$25.78	$20.65	8,638
2019-03-11	$26.08	$26.08	$26.08	$26.08	$20.89	0
2019-03-08	$25.90	$26.08	$25.90	$26.08	$20.76	549
2019-03-07	$26.04	$26.07	$26.04	$26.07	$20.75	2,125
2019-03-06	$26.09	$26.09	$25.85	$25.87	$20.60	1,585
2019-03-05	$26.10	$26.13	$25.99	$26.07	$20.75	2,385
2019-03-04	$26.38	$26.40	$26.19	$26.30	$20.94	3,341
2019-03-01	$26.08	$26.08	$25.93	$25.99	$20.69	1,958
2019-02-28	$26.06	$26.06	$25.88	$25.88	$20.60	387
2019-02-27	$26.10	$26.10	$25.97	$25.97	$20.67	1,313
2019-02-26	$26.09	$26.18	$25.99	$26.18	$20.84	1,794
2019-02-25	$25.85	$25.85	$25.85	$25.85	$20.58	601
2019-02-22	$26.07	$26.08	$26.07	$26.08	$20.76	290
2019-02-21	$26.07	$26.14	$25.85	$26.09	$20.77	5,939
2019-02-20	$26.00	$26.32	$26.00	$26.32	$20.95	2,507
2019-02-19	$26.23	$26.35	$25.93	$26.01	$20.70	4,427
2019-02-15	$26.10	$26.45	$26.10	$26.29	$20.93	2,635
2019-02-14	$26.03	$26.03	$26.03	$26.03	$20.72	395
2019-02-13	$25.80	$26.12	$25.80	$25.85	$20.58	1,345
2019-02-12	$26.11	$26.11	$25.88	$25.88	$20.60	788
2019-02-11	$25.89	$25.89	$25.80	$25.80	$20.54	590
2019-02-08	$26.01	$26.01	$25.80	$25.84	$20.44	452
2019-02-07	$25.85	$26.00	$25.80	$26.00	$20.57	1,204
2019-02-06	$26.00	$26.00	$25.80	$25.80	$20.41	964
2019-02-05	$25.95	$26.25	$25.82	$25.98	$20.56	2,297
2019-02-04	$25.75	$25.93	$25.75	$25.93	$20.51	1,037
2019-02-01	$25.90	$25.91	$25.90	$25.91	$20.50	1,043
2019-01-31	$25.90	$25.91	$25.79	$25.79	$20.40	1,153
2019-01-30	$25.80	$25.80	$25.80	$25.80	$20.41	1,059
2019-01-29	$25.70	$25.70	$25.70	$25.70	$20.33	142
2019-01-28	$25.88	$25.88	$25.88	$25.88	$20.47	0
2019-01-25	$25.75	$25.88	$25.68	$25.88	$20.47	1,408
2019-01-24	$25.68	$25.80	$25.68	$25.75	$20.37	1,550
2019-01-23	$25.68	$25.68	$25.68	$25.68	$20.32	160
2019-01-22	$25.95	$25.95	$25.95	$25.95	$20.53	132
2019-01-18	$25.95	$25.95	$25.95	$25.95	$20.53	165
2019-01-17	$25.73	$25.88	$25.62	$25.75	$20.37	4,335
2019-01-16	$25.95	$25.95	$25.60	$25.89	$20.48	2,708
2019-01-15	$25.71	$25.94	$25.56	$25.92	$20.51	2,374
2019-01-14	$25.95	$25.95	$25.70	$25.70	$20.33	955
2019-01-11	$25.41	$25.75	$25.41	$25.68	$20.32	1,852
2019-01-10	$25.95	$25.95	$25.70	$25.80	$20.28	1,147
2019-01-09	$25.50	$25.97	$25.50	$25.60	$20.13	2,302
2019-01-08	$25.99	$25.99	$25.87	$25.87	$20.34	753
2019-01-07	$25.55	$26.00	$25.55	$25.86	$20.33	3,369
2019-01-04	$25.38	$25.51	$25.08	$25.51	$20.06	18,573
2019-01-03	$25.21	$25.33	$25.16	$25.32	$19.91	2,723
2019-01-02	$25.13	$25.35	$25.07	$25.33	$19.91	1,475
2018-12-31	$25.20	$25.48	$25.20	$25.38	$19.95	1,554
2018-12-28	$25.32	$25.66	$25.13	$25.25	$19.85	6,517
2018-12-27	$24.75	$25.22	$24.74	$25.22	$19.83	3,812
2018-12-26	$24.64	$24.90	$24.62	$24.69	$19.41	9,006
2018-12-24	$24.79	$24.79	$24.62	$24.62	$19.35	316
2018-12-21	$24.92	$24.98	$24.75	$24.78	$19.48	3,583
2018-12-20	$24.98	$25.03	$24.28	$25.03	$19.68	15,395
2018-12-19	$25.10	$25.38	$24.99	$25.00	$19.65	20,617
2018-12-18	$25.25	$25.29	$25.01	$25.07	$19.71	9,647
2018-12-17	$25.70	$25.70	$25.21	$25.24	$19.84	25,140
2018-12-14	$25.75	$25.80	$25.58	$25.63	$20.15	5,706
2018-12-13	$25.67	$25.67	$25.67	$25.67	$20.18	631
2018-12-12	$25.65	$25.86	$25.52	$25.86	$20.33	2,023
2018-12-11	$26.22	$26.22	$25.80	$25.85	$20.20	1,592
2018-12-10	$25.75	$26.09	$25.75	$26.09	$20.38	7,625
2018-12-07	$25.78	$25.84	$25.75	$25.84	$20.19	4,457
2018-12-06	$25.65	$25.78	$25.60	$25.78	$20.14	4,338
2018-12-04	$25.85	$25.91	$25.63	$25.63	$20.02	3,214
2018-12-03	$26.19	$26.19	$25.83	$25.83	$20.18	3,153
2018-11-30	$25.81	$25.90	$25.81	$25.82	$20.17	1,877
2018-11-29	$25.83	$25.95	$25.80	$25.80	$20.16	2,772
2018-11-28	$25.87	$25.89	$25.66	$25.83	$20.18	5,834
2018-11-27	$25.92	$25.95	$25.61	$25.61	$20.01	8,444
2018-11-26	$25.87	$25.87	$25.83	$25.84	$20.19	1,326
2018-11-23	$25.87	$25.92	$25.87	$25.91	$20.24	470
2018-11-21	$26.07	$26.08	$25.93	$25.93	$20.26	2,127
2018-11-20	$26.00	$26.00	$25.87	$25.89	$20.23	2,099
2018-11-19	$26.03	$26.10	$25.87	$25.87	$20.21	3,442
2018-11-16	$26.10	$26.29	$26.04	$26.15	$20.43	3,011
2018-11-15	$26.12	$26.46	$26.10	$26.10	$20.39	3,465
2018-11-14	$26.25	$26.34	$26.15	$26.25	$20.51	3,511
2018-11-13	$26.27	$26.27	$26.20	$26.20	$20.47	870
2018-11-12	$26.35	$26.35	$26.35	$26.35	$20.59	380
2018-11-09	$26.32	$26.32	$26.22	$26.25	$20.51	1,527
2018-11-08	$26.29	$26.35	$26.15	$26.15	$20.31	2,295
2018-11-07	$26.18	$26.18	$26.18	$26.18	$20.33	261
2018-11-06	$26.20	$26.20	$26.18	$26.18	$20.33	1,221
2018-11-05	$26.15	$26.35	$26.15	$26.20	$20.35	2,208
2018-11-02	$26.15	$26.38	$26.15	$26.38	$20.48	7,169
2018-11-01	$26.04	$26.47	$26.04	$26.24	$20.38	6,520
2018-10-31	$26.00	$26.00	$25.91	$26.00	$20.19	1,728
2018-10-30	$25.94	$25.94	$25.90	$25.94	$20.14	3,354
2018-10-29	$25.90	$25.94	$25.87	$25.94	$20.14	1,365
2018-10-26	$25.87	$25.95	$25.80	$25.87	$20.09	3,550
2018-10-25	$25.79	$25.92	$25.58	$25.89	$20.10	31,507
2018-10-24	$25.97	$25.97	$25.70	$25.79	$20.03	7,160
2018-10-23	$25.92	$25.99	$25.88	$25.90	$20.11	1,825
2018-10-22	$26.05	$26.09	$25.98	$26.00	$20.19	2,890
2018-10-19	$26.06	$26.10	$26.01	$26.04	$20.22	1,428
2018-10-18	$26.06	$26.09	$26.00	$26.00	$20.19	2,691
2018-10-17	$26.12	$26.12	$26.05	$26.05	$20.23	4,635
2018-10-16	$26.11	$26.15	$26.00	$26.10	$20.27	5,369
2018-10-15	$26.11	$26.20	$26.11	$26.20	$20.34	1,400
2018-10-12	$26.28	$26.28	$26.10	$26.20	$20.35	3,296
2018-10-11	$26.48	$26.48	$25.82	$26.18	$20.33	9,602
2018-10-10	$26.33	$26.37	$26.05	$26.30	$20.30	4,909
2018-10-09	$26.39	$26.44	$26.30	$26.30	$20.30	1,383
2018-10-08	$26.30	$26.30	$26.30	$26.30	$20.30	57
2018-10-05	$26.32	$26.32	$26.30	$26.30	$20.30	1,600
2018-10-04	$26.25	$26.45	$26.25	$26.45	$20.41	10,006
2018-10-03	$26.39	$26.52	$26.33	$26.33	$20.32	1,838
2018-10-02	$26.46	$26.46	$26.41	$26.42	$20.39	3,856
2018-10-01	$26.55	$26.55	$26.47	$26.47	$20.43	1,273
2018-09-28	$26.55	$26.55	$26.55	$26.55	$20.49	70
2018-09-27	$26.45	$26.55	$26.45	$26.55	$20.49	1,759
2018-09-26	$26.47	$26.55	$26.38	$26.38	$20.36	1,240
2018-09-25	$26.44	$26.48	$26.40	$26.40	$20.37	1,247
2018-09-24	$26.41	$26.41	$26.31	$26.35	$20.34	2,203
2018-09-21	$26.42	$26.60	$26.42	$26.60	$20.53	4,700
2018-09-20	$26.40	$26.43	$26.40	$26.43	$20.40	1,569
2018-09-19	$26.42	$26.42	$26.42	$26.42	$20.39	0
2018-09-18	$26.41	$26.53	$26.40	$26.42	$20.39	3,434
2018-09-17	$26.38	$26.56	$26.38	$26.56	$20.50	3,524
2018-09-14	$26.45	$26.51	$26.45	$26.51	$20.46	4,280
2018-09-13	$26.46	$26.46	$26.43	$26.46	$20.42	4,628
2018-09-12	$26.26	$26.69	$26.26	$26.43	$20.40	3,900
2018-09-11	$26.44	$26.44	$26.25	$26.34	$20.33	657
2018-09-10	$26.49	$26.49	$26.49	$26.49	$20.32	328
2018-09-07	$26.49	$26.49	$26.49	$26.49	$20.32	450
2018-09-06	$26.48	$26.48	$26.40	$26.40	$20.25	950
2018-09-05	$26.30	$26.30	$26.30	$26.30	$20.17	201
2018-09-04	$26.35	$26.43	$26.35	$26.42	$20.27	4,788
2018-08-31	$26.39	$26.45	$26.39	$26.39	$20.24	1,818
2018-08-30	$26.50	$26.50	$26.30	$26.43	$20.27	4,884
2018-08-29	$26.51	$26.51	$26.51	$26.51	$20.33	84
2018-08-28	$26.51	$26.51	$26.51	$26.51	$20.33	400
2018-08-27	$26.51	$26.55	$26.51	$26.51	$20.33	1,115
2018-08-24	$26.39	$26.39	$26.39	$26.39	$20.24	330
2018-08-23	$26.39	$26.39	$26.39	$26.39	$20.24	374
2018-08-22	$26.53	$26.53	$26.48	$26.53	$20.35	544
2018-08-21	$26.53	$26.55	$26.49	$26.55	$20.37	6,102
2018-08-20	$26.45	$26.51	$26.45	$26.51	$20.33	5,424
2018-08-17	$26.49	$26.49	$26.32	$26.40	$20.25	5,576
2018-08-16	$26.37	$26.49	$26.37	$26.49	$20.32	2,719
2018-08-15	$26.35	$26.35	$26.30	$26.35	$20.21	935
2018-08-14	$26.30	$26.53	$26.30	$26.53	$20.35	4,562
2018-08-13	$26.30	$26.30	$26.26	$26.30	$20.17	3,321
2018-08-10	$26.30	$26.30	$26.30	$26.30	$20.17	555
2018-08-09	$26.40	$26.40	$26.40	$26.40	$20.13	5
2018-08-08	$26.40	$26.40	$26.39	$26.40	$20.13	1,120
2018-08-07	$26.45	$26.45	$26.35	$26.42	$20.14	3,989
2018-08-06	$26.41	$26.45	$26.31	$26.40	$20.13	2,458
2018-08-03	$26.30	$26.44	$26.30	$26.31	$20.06	1,982
2018-08-02	$26.25	$26.34	$26.25	$26.34	$20.08	1,741
2018-08-01	$26.32	$26.39	$26.32	$26.38	$20.11	1,490
2018-07-31	$26.34	$26.43	$26.31	$26.43	$20.15	1,690
2018-07-30	$26.55	$26.55	$26.51	$26.53	$20.23	3,509
2018-07-27	$26.44	$26.44	$26.35	$26.35	$20.09	2,189
2018-07-26	$26.35	$26.44	$26.35	$26.44	$20.16	1,000
2018-07-25	$26.35	$26.44	$26.33	$26.44	$20.16	1,797
2018-07-24	$26.44	$26.44	$26.39	$26.39	$20.12	400
2018-07-23	$26.36	$26.36	$26.36	$26.36	$20.10	457
2018-07-20	$26.44	$26.44	$26.44	$26.44	$20.16	484
2018-07-19	$26.33	$26.43	$26.26	$26.31	$20.06	1,250
2018-07-18	$26.44	$26.44	$26.26	$26.26	$20.02	651
2018-07-17	$26.33	$26.33	$26.33	$26.33	$20.07	850
2018-07-16	$26.46	$26.46	$26.37	$26.40	$20.12	3,991
2018-07-13	$26.38	$26.38	$26.30	$26.37	$20.11	1,300
2018-07-12	$26.36	$26.36	$26.30	$26.30	$20.05	1,322
2018-07-11	$26.40	$26.40	$26.30	$26.30	$20.05	2,834
2018-07-10	$26.35	$26.40	$26.35	$26.40	$20.00	3,735
2018-07-09	$26.54	$26.54	$26.33	$26.37	$19.98	2,836
2018-07-06	$26.37	$26.40	$26.35	$26.40	$20.00	2,853
2018-07-05	$26.33	$26.35	$26.31	$26.35	$19.97	5,140
2018-07-03	$26.35	$26.37	$26.31	$26.37	$19.98	3,366
2018-07-02	$26.23	$26.34	$26.23	$26.34	$19.96	2,417
2018-06-29	$26.34	$26.34	$26.34	$26.34	$19.96	130
2018-06-28	$26.25	$26.34	$26.25	$26.34	$19.96	3,544
2018-06-27	$26.22	$26.26	$26.18	$26.26	$19.90	1,310
2018-06-26	$26.18	$26.32	$26.18	$26.29	$19.92	3,195
2018-06-25	$26.20	$26.32	$26.16	$26.26	$19.90	4,941
2018-06-22	$26.15	$26.34	$26.15	$26.33	$19.95	2,967
2018-06-21	$26.32	$26.32	$26.32	$26.32	$19.94	1,345
2018-06-20	$26.27	$26.34	$26.27	$26.34	$19.96	1,539
2018-06-19	$26.25	$26.30	$26.15	$26.30	$19.93	3,349
2018-06-18	$26.29	$26.29	$26.29	$26.29	$19.92	2,304
2018-06-15	$26.25	$26.25	$26.25	$26.25	$19.89	120
2018-06-14	$26.29	$26.29	$26.25	$26.25	$19.89	474
2018-06-13	$26.15	$26.29	$26.15	$26.27	$19.91	5,520
2018-06-12	$26.25	$26.35	$26.25	$26.25	$19.89	4,006
2018-06-11	$26.25	$26.29	$26.21	$26.25	$19.89	3,514
2018-06-08	$26.35	$26.35	$26.35	$26.35	$19.84	30
2018-06-07	$26.18	$26.35	$26.18	$26.35	$19.84	10,129
2018-06-06	$26.25	$26.25	$26.13	$26.21	$19.74	643
2018-06-05	$26.16	$26.25	$26.08	$26.23	$19.75	3,460
2018-06-04	$26.10	$26.25	$26.06	$26.25	$19.77	3,318
2018-06-01	$26.17	$26.17	$26.17	$26.17	$19.71	212
2018-05-31	$26.08	$26.17	$26.04	$26.17	$19.71	931
2018-05-30	$26.02	$26.08	$25.94	$26.04	$19.61	810
2018-05-29	$26.09	$26.09	$25.94	$26.07	$19.64	1,282
2018-05-25	$26.01	$26.05	$25.93	$26.01	$19.59	4,897
2018-05-24	$25.96	$26.05	$25.90	$26.05	$19.62	4,208
2018-05-23	$26.00	$26.00	$26.00	$26.00	$19.58	600
2018-05-22	$26.00	$26.00	$26.00	$26.00	$19.58	500
2018-05-21	$26.06	$26.13	$26.00	$26.00	$19.58	2,865
2018-05-18	$25.96	$26.05	$25.92	$26.05	$19.62	2,215
2018-05-17	$26.04	$26.07	$25.90	$26.07	$19.63	9,815
2018-05-16	$26.03	$26.10	$25.91	$26.10	$19.66	1,960
2018-05-15	$26.01	$26.07	$26.01	$26.02	$19.60	985
2018-05-14	$26.20	$26.20	$25.90	$26.07	$19.63	3,367
2018-05-11	$26.14	$26.20	$26.14	$26.20	$19.73	1,952
2018-05-10	$26.22	$26.22	$26.14	$26.14	$19.69	5,995
2018-05-09	$26.32	$26.35	$26.18	$26.33	$19.71	6,700
2018-05-08	$26.35	$26.35	$26.10	$26.10	$19.54	2,806
2018-05-07	$26.28	$26.35	$26.28	$26.35	$19.72	1,097
2018-05-04	$26.10	$26.25	$26.10	$26.25	$19.65	3,041
2018-05-03	$26.14	$26.30	$26.14	$26.30	$19.69	1,650
2018-05-02	$26.33	$26.33	$26.14	$26.14	$19.57	2,825
2018-05-01	$26.24	$26.27	$26.24	$26.25	$19.65	657
2018-04-30	$26.24	$26.25	$26.18	$26.25	$19.65	1,040
2018-04-27	$26.00	$26.30	$25.98	$26.12	$19.55	3,809
2018-04-26	$26.00	$26.00	$26.00	$26.00	$19.46	352
2018-04-25	$26.10	$26.10	$26.05	$26.10	$19.54	725
2018-04-24	$26.10	$26.10	$26.10	$26.10	$19.54	237
2018-04-23	$26.01	$26.10	$26.01	$26.10	$19.54	1,160
2018-04-20	$26.00	$26.00	$26.00	$26.00	$19.46	50
2018-04-19	$26.08	$26.08	$26.00	$26.00	$19.46	400
2018-04-18	$26.00	$26.00	$26.00	$26.00	$19.46	200
2018-04-17	$25.88	$26.06	$25.88	$26.00	$19.46	4,766
2018-04-16	$25.95	$26.16	$25.84	$25.90	$19.39	5,811
2018-04-13	$26.13	$26.13	$25.91	$25.91	$19.39	4,208
2018-04-12	$26.52	$26.52	$26.52	$26.52	$19.85	0
2018-04-11	$26.52	$26.52	$26.52	$26.52	$19.85	200
2018-04-10	$26.40	$26.40	$26.40	$26.40	$19.64	575
2018-04-09	$26.50	$26.52	$26.25	$26.25	$19.53	2,831
2018-04-06	$26.40	$26.47	$26.40	$26.47	$19.69	4,851
2018-04-05	$26.40	$26.46	$26.30	$26.39	$19.63	1,936
2018-04-04	$26.10	$26.50	$26.10	$26.50	$19.71	675
2018-04-03	$26.20	$26.37	$26.16	$26.37	$19.62	7,218
2018-04-02	$26.05	$26.22	$25.95	$26.16	$19.46	1,137
2018-03-29	$26.00	$26.02	$25.90	$25.99	$19.34	2,766
2018-03-28	$26.10	$26.13	$25.87	$26.13	$19.44	3,250
2018-03-27	$26.05	$26.05	$26.00	$26.00	$19.34	1,759
2018-03-26	$26.00	$26.04	$26.00	$26.00	$19.34	845
2018-03-23	$26.20	$26.20	$26.00	$26.20	$19.49	1,518
2018-03-22	$26.11	$26.22	$26.00	$26.20	$19.49	1,650
2018-03-21	$25.83	$26.24	$25.83	$26.24	$19.52	1,474
2018-03-20	$25.80	$25.83	$25.80	$25.82	$19.21	1,130
2018-03-19	$26.24	$26.24	$25.82	$25.85	$19.23	2,053
2018-03-16	$25.95	$26.02	$25.95	$25.95	$19.31	2,210
2018-03-15	$26.04	$26.04	$26.04	$26.04	$19.37	182
2018-03-14	$26.15	$26.24	$25.96	$25.96	$19.31	575
2018-03-13	$26.00	$26.24	$25.93	$26.24	$19.52	2,115
2018-03-12	$26.21	$26.24	$25.93	$26.24	$19.52	3,400
2018-03-09	$26.24	$26.24	$26.24	$26.24	$19.52	200
2018-03-08	$26.22	$26.25	$26.05	$26.25	$19.41	6,640
2018-03-07	$26.05	$26.26	$26.05	$26.10	$19.30	2,414
2018-03-06	$25.96	$26.00	$25.95	$26.00	$19.22	495
2018-03-05	$25.75	$25.91	$25.73	$25.80	$19.08	2,816
2018-03-02	$25.75	$25.81	$25.75	$25.77	$19.05	3,693
2018-03-01	$25.77	$25.90	$25.77	$25.80	$19.08	2,511
2018-02-28	$25.90	$26.00	$25.75	$25.75	$19.04	3,190
2018-02-27	$25.95	$25.95	$25.95	$25.95	$19.19	170
2018-02-26	$26.00	$26.00	$25.82	$25.82	$19.09	1,672
2018-02-23	$25.99	$26.19	$25.99	$26.19	$19.36	989
2018-02-22	$25.73	$25.99	$25.73	$25.96	$19.20	3,071
2018-02-21	$25.85	$25.99	$25.82	$25.90	$19.15	3,668
2018-02-20	$25.94	$25.98	$25.72	$25.77	$19.05	6,950
2018-02-16	$25.69	$25.94	$25.69	$25.89	$19.14	1,115
2018-02-15	$25.50	$25.89	$25.50	$25.89	$19.14	1,889
2018-02-14	$25.60	$25.65	$25.51	$25.53	$18.88	6,099
2018-02-13	$25.50	$25.50	$25.50	$25.50	$18.85	1,016
2018-02-12	$25.85	$25.85	$25.56	$25.65	$18.97	2,809
2018-02-09	$25.57	$25.58	$25.55	$25.55	$18.89	1,230
2018-02-08	$25.70	$25.70	$25.55	$25.55	$18.77	3,925
2018-02-07	$25.74	$25.75	$25.65	$25.70	$18.88	8,602
2018-02-06	$25.66	$25.71	$25.51	$25.65	$18.85	16,238
2018-02-05	$25.75	$25.75	$25.65	$25.65	$18.85	10,096
2018-02-02	$25.85	$25.85	$25.85	$25.85	$18.99	642
2018-02-01	$25.84	$26.01	$25.62	$25.90	$19.03	6,378
2018-01-31	$25.80	$25.95	$25.80	$25.90	$19.03	2,096
2018-01-30	$26.10	$26.10	$25.93	$25.95	$19.07	4,394
2018-01-29	$26.10	$26.15	$26.06	$26.06	$19.15	1,420
2018-01-26	$26.17	$26.17	$26.07	$26.07	$19.16	3,800
2018-01-25	$26.15	$26.24	$26.15	$26.24	$19.28	971
2018-01-24	$26.25	$26.25	$26.06	$26.07	$19.16	10,898
2018-01-23	$26.20	$26.28	$26.20	$26.21	$19.26	1,343
2018-01-22	$26.38	$26.38	$26.29	$26.29	$19.32	810
2018-01-19	$26.20	$26.43	$26.20	$26.43	$19.42	1,302
2018-01-18	$26.31	$26.31	$26.25	$26.25	$19.29	1,227
2018-01-17	$26.29	$26.30	$26.29	$26.30	$19.32	260
2018-01-16	$26.50	$26.50	$26.25	$26.45	$19.43	1,595
2018-01-12	$26.35	$26.36	$26.26	$26.34	$19.35	3,720
2018-01-11	$26.35	$26.41	$26.35	$26.35	$19.36	2,074
2018-01-10	$26.47	$26.55	$26.38	$26.38	$19.26	910
2018-01-09	$26.50	$26.50	$26.50	$26.50	$19.35	551
2018-01-08	$26.55	$26.55	$26.37	$26.45	$19.32	1,560
2018-01-05	$26.39	$26.58	$26.37	$26.40	$19.28	2,684
2018-01-04	$26.34	$26.34	$26.33	$26.33	$19.23	650
2018-01-03	$26.40	$26.42	$26.40	$26.42	$19.30	329
2018-01-02	$26.32	$26.32	$26.30	$26.32	$19.22	820
2017-12-29	$26.30	$26.30	$26.30	$26.30	$19.21	197
2017-12-28	$26.28	$26.28	$26.27	$26.27	$19.18	522
2017-12-27	$26.25	$26.25	$26.25	$26.25	$19.17	534
2017-12-26	$26.21	$26.34	$26.21	$26.25	$19.17	2,003
2017-12-22	$26.22	$26.22	$26.16	$26.19	$19.13	3,746
2017-12-21	$26.28	$26.28	$26.16	$26.16	$19.10	4,028
2017-12-20	$26.43	$26.45	$26.42	$26.43	$19.30	1,067
2017-12-19	$26.20	$26.43	$26.20	$26.36	$19.25	2,907
2017-12-18	$26.31	$26.39	$26.27	$26.39	$19.27	5,425
2017-12-15	$26.28	$26.29	$26.17	$26.29	$19.20	3,322
2017-12-14	$26.21	$26.21	$26.21	$26.21	$19.14	468
2017-12-13	$26.15	$26.21	$26.15	$26.21	$19.14	1,690
2017-12-12	$26.16	$26.19	$26.15	$26.15	$19.10	2,169
2017-12-11	$26.17	$26.24	$26.12	$26.24	$19.16	1,206
2017-12-08	$26.20	$26.30	$26.20	$26.22	$19.03	3,102
2017-12-07	$26.30	$26.30	$26.18	$26.18	$19.00	2,054
2017-12-06	$26.30	$26.30	$26.26	$26.30	$19.09	976
2017-12-05	$26.15	$26.30	$26.15	$26.27	$19.07	2,142
2017-12-04	$26.16	$26.16	$26.16	$26.16	$18.99	309
2017-12-01	$26.21	$26.27	$26.06	$26.27	$19.07	4,018
2017-11-30	$26.15	$26.30	$26.15	$26.17	$18.99	2,876
2017-11-29	$26.28	$26.28	$26.17	$26.20	$19.02	2,339
2017-11-28	$26.34	$26.34	$26.34	$26.34	$19.12	876
2017-11-27	$26.23	$26.29	$26.16	$26.16	$18.99	1,395
2017-11-24	$26.19	$26.19	$26.19	$26.19	$19.01	560
2017-11-22	$26.25	$26.25	$26.20	$26.24	$19.05	1,190
2017-11-21	$26.36	$26.36	$26.24	$26.25	$19.05	2,028
2017-11-20	$26.40	$26.40	$26.19	$26.19	$19.01	1,220
2017-11-17	$26.18	$26.28	$26.12	$26.28	$19.07	1,150
2017-11-16	$26.33	$26.40	$26.22	$26.24	$19.05	5,646
2017-11-15	$26.44	$26.44	$26.17	$26.42	$19.18	2,761
2017-11-14	$26.17	$26.42	$26.17	$26.34	$19.12	1,983
2017-11-13	$26.16	$26.49	$26.16	$26.41	$19.17	3,109
2017-11-10	$26.20	$26.49	$26.18	$26.18	$19.00	3,300
2017-11-09	$26.18	$26.40	$26.18	$26.35	$19.12	1,364
2017-11-08	$26.35	$26.39	$26.35	$26.36	$19.02	763
2017-11-07	$26.37	$26.40	$26.37	$26.40	$19.04	609
2017-11-06	$26.39	$26.40	$26.39	$26.40	$19.04	351
2017-11-03	$26.29	$26.36	$26.26	$26.35	$19.01	6,820
2017-11-02	$26.28	$26.28	$26.28	$26.28	$18.96	595
2017-11-01	$26.08	$26.19	$26.08	$26.19	$18.89	647
2017-10-31	$26.21	$26.22	$26.04	$26.04	$18.79	5,888
2017-10-30	$26.26	$26.34	$26.07	$26.18	$18.89	6,137
2017-10-27	$26.36	$26.40	$26.25	$26.25	$18.94	5,484
2017-10-26	$26.38	$26.38	$26.36	$26.36	$19.02	2,159
2017-10-25	$26.38	$26.44	$26.38	$26.44	$19.07	1,810
2017-10-24	$26.51	$26.52	$26.39	$26.39	$19.04	3,554
2017-10-23	$26.52	$26.52	$26.41	$26.41	$19.05	575
2017-10-20	$26.36	$26.47	$26.36	$26.47	$19.10	412
2017-10-19	$26.46	$26.46	$26.46	$26.46	$19.09	500
2017-10-18	$26.37	$26.43	$26.25	$26.30	$18.97	4,645
2017-10-17	$26.49	$26.49	$26.49	$26.49	$19.11	412
2017-10-16	$26.36	$26.39	$26.36	$26.36	$19.02	906
2017-10-13	$26.34	$26.46	$26.34	$26.36	$19.02	1,798
2017-10-12	$26.33	$26.55	$26.33	$26.55	$19.15	641
2017-10-11	$26.40	$26.40	$26.30	$26.30	$18.97	1,825
2017-10-10	$26.47	$26.47	$26.42	$26.42	$18.94	1,104
2017-10-09	$26.45	$26.46	$26.45	$26.46	$18.97	444
2017-10-06	$26.42	$26.45	$26.42	$26.45	$18.96	1,410
2017-10-05	$26.50	$26.52	$26.50	$26.50	$19.00	1,029
2017-10-04	$26.50	$26.52	$26.40	$26.45	$18.96	2,658
2017-10-03	$26.35	$26.40	$26.35	$26.40	$18.93	1,160
2017-10-02	$26.40	$26.40	$26.29	$26.29	$18.85	1,163
2017-09-29	$26.23	$26.23	$26.23	$26.23	$18.81	239
2017-09-28	$26.25	$26.25	$26.25	$26.25	$18.82	150
2017-09-27	$26.28	$26.28	$26.23	$26.23	$18.80	684
2017-09-26	$26.20	$26.47	$26.20	$26.47	$18.98	2,147
2017-09-25	$26.25	$26.25	$26.20	$26.25	$18.82	2,603
2017-09-22	$26.26	$26.56	$26.02	$26.56	$19.04	5,285
2017-09-21	$26.28	$26.28	$26.21	$26.21	$18.79	465
2017-09-20	$26.14	$26.38	$26.14	$26.33	$18.87	5,500
2017-09-19	$26.25	$26.25	$26.07	$26.18	$18.77	3,009
2017-09-18	$26.35	$26.35	$26.35	$26.35	$18.89	910
2017-09-15	$26.20	$26.40	$26.19	$26.40	$18.93	1,893
2017-09-14	$26.35	$26.43	$26.16	$26.43	$18.95	2,965
2017-09-13	$26.40	$26.50	$26.37	$26.50	$19.00	2,100
2017-09-12	$26.36	$26.58	$26.36	$26.58	$19.06	612
2017-09-11	$26.60	$26.60	$26.58	$26.58	$19.06	1,942
2017-09-08	$26.45	$26.50	$26.44	$26.50	$18.89	3,304
2017-09-07	$26.45	$26.45	$26.45	$26.45	$18.85	552
2017-09-06	$26.40	$26.40	$26.35	$26.40	$18.81	5,510
2017-09-05	$26.33	$26.40	$26.33	$26.40	$18.81	687
2017-09-01	$26.24	$26.40	$26.24	$26.40	$18.81	2,465
2017-08-31	$26.37	$26.45	$26.25	$26.45	$18.85	618
2017-08-30	$26.50	$26.50	$26.50	$26.50	$18.89	538
2017-08-29	$26.21	$26.50	$26.21	$26.50	$18.89	360
2017-08-28	$26.45	$26.45	$26.13	$26.44	$18.85	2,293
2017-08-25	$26.39	$26.39	$26.39	$26.39	$18.80	83
2017-08-24	$26.44	$26.44	$26.39	$26.39	$18.80	239
2017-08-23	$26.45	$26.45	$26.45	$26.45	$18.85	750
2017-08-22	$26.12	$26.48	$26.12	$26.48	$18.87	4,880
2017-08-21	$26.20	$26.20	$26.06	$26.15	$18.63	500
2017-08-18	$26.23	$26.35	$26.23	$26.34	$18.77	3,642
2017-08-17	$26.25	$26.25	$26.03	$26.03	$18.55	1,732
2017-08-16	$26.30	$26.30	$26.02	$26.21	$18.68	5,601
2017-08-15	$26.30	$26.30	$25.91	$25.93	$18.48	1,209
2017-08-14	$25.96	$25.96	$25.96	$25.96	$18.50	16
2017-08-11	$25.91	$26.06	$25.91	$25.96	$18.50	3,510
2017-08-10	$26.10	$26.10	$25.93	$25.94	$18.49	1,818
2017-08-09	$26.31	$26.34	$26.15	$26.15	$18.64	2,322
2017-08-08	$26.30	$26.35	$26.30	$26.35	$18.66	8,740
2017-08-07	$26.17	$26.31	$26.17	$26.31	$18.64	1,938
2017-08-04	$26.18	$26.18	$26.18	$26.18	$18.54	120
2017-08-03	$26.22	$26.31	$26.15	$26.15	$18.52	1,916
2017-08-02	$26.14	$26.25	$26.06	$26.22	$18.57	5,030
2017-08-01	$26.11	$26.35	$26.11	$26.26	$18.60	4,840
2017-07-31	$26.22	$26.27	$26.09	$26.10	$18.49	4,615
2017-07-28	$26.16	$26.16	$26.09	$26.13	$18.51	11,371
2017-07-27	$26.00	$26.12	$25.90	$26.06	$18.46	10,215
2017-07-26	$26.00	$26.08	$26.00	$26.08	$18.47	1,600
2017-07-25	$25.94	$26.00	$25.90	$25.98	$18.40	16,431
2017-07-24	$26.02	$26.02	$25.88	$25.88	$18.33	8,501
2017-07-21	$25.94	$26.05	$25.92	$26.05	$18.45	6,300
2017-07-20	$26.00	$26.02	$25.91	$25.92	$18.36	12,807
2017-07-19	$25.96	$26.02	$25.92	$25.97	$18.39	4,660
2017-07-18	$26.00	$26.02	$25.96	$25.96	$18.39	6,900
2017-07-17	$26.01	$26.02	$26.00	$26.00	$18.42	7,412
2017-07-14	$26.11	$26.13	$26.04	$26.04	$18.44	5,680
2017-07-13	$26.03	$26.26	$26.00	$26.01	$18.42	7,850
2017-07-12	$26.00	$26.05	$25.99	$26.02	$18.43	13,045
2017-07-11	$26.02	$26.04	$26.00	$26.04	$18.44	3,416
2017-07-10	$26.13	$26.18	$26.10	$26.18	$18.43	2,682
2017-07-07	$25.90	$26.14	$25.90	$26.12	$18.39	4,324
2017-07-06	$25.95	$25.98	$25.82	$25.82	$18.17	1,847
2017-07-05	$25.95	$25.99	$25.89	$25.98	$18.29	4,226
2017-07-03	$25.85	$25.92	$25.84	$25.84	$18.19	5,481
2017-06-30	$25.94	$25.94	$25.85	$25.88	$18.22	6,085
2017-06-29	$25.89	$26.05	$25.89	$26.05	$18.34	1,119
2017-06-28	$25.87	$25.93	$25.83	$25.92	$18.25	1,652
2017-06-27	$25.88	$25.93	$25.83	$25.86	$18.20	3,473
2017-06-26	$25.87	$25.90	$25.86	$25.86	$18.21	1,464
2017-06-23	$25.87	$25.87	$25.84	$25.84	$18.19	1,467
2017-06-22	$25.90	$25.94	$25.83	$25.84	$18.19	2,299
2017-06-21	$25.91	$25.91	$25.78	$25.82	$18.18	4,861
2017-06-20	$25.86	$26.13	$25.86	$25.86	$18.20	5,659
2017-06-19	$25.92	$26.00	$25.82	$25.88	$18.22	21,974
2017-06-16	$25.97	$25.97	$25.86	$25.94	$18.26	4,501
2017-06-15	$26.08	$26.10	$25.79	$26.05	$18.34	10,469
2017-06-14	$25.95	$26.08	$25.94	$26.07	$18.35	4,307
2017-06-13	$25.89	$25.91	$25.85	$25.90	$18.23	2,797
2017-06-12	$25.79	$25.95	$25.79	$25.95	$18.15	23,235
2017-06-09	$25.90	$25.95	$25.75	$25.78	$18.03	24,068
2017-06-08	$25.83	$25.90	$25.83	$25.86	$18.09	7,390
2017-06-07	$25.84	$25.85	$25.78	$25.85	$18.08	5,300
2017-06-06	$25.95	$26.30	$25.77	$25.79	$18.04	25,233
2017-06-05	$25.95	$26.10	$25.90	$25.95	$18.15	4,801
2017-06-02	$26.10	$26.13	$25.85	$25.89	$18.11	28,657
2017-06-01	$25.89	$26.05	$25.89	$26.05	$18.22	9,001
2017-05-31	$25.89	$25.99	$25.88	$25.90	$18.12	4,273
2017-05-30	$25.81	$25.97	$25.75	$25.76	$18.02	11,357
2017-05-26	$25.81	$25.81	$25.80	$25.81	$18.06	1,650
2017-05-25	$25.86	$25.86	$25.83	$25.83	$18.07	1,225
2017-05-24	$25.83	$25.84	$25.83	$25.83	$18.07	1,400
2017-05-23	$25.97	$25.97	$25.76	$25.76	$18.02	688
2017-05-22	$26.00	$26.02	$25.75	$25.77	$18.03	3,700
2017-05-19	$25.88	$25.96	$25.80	$25.80	$18.05	1,100
2017-05-18	$25.75	$25.80	$25.73	$25.74	$18.01	2,975
2017-05-17	$25.87	$25.87	$25.77	$25.78	$18.03	2,264
2017-05-16	$25.82	$25.95	$25.82	$25.95	$18.15	1,178
2017-05-15	$25.92	$25.92	$25.92	$25.92	$18.13	750
2017-05-12	$25.83	$25.83	$25.80	$25.80	$18.05	1,769
2017-05-11	$25.76	$25.89	$25.76	$25.83	$18.07	9,840
2017-05-10	$25.82	$25.90	$25.74	$25.81	$17.94	9,373
2017-05-09	$26.04	$26.04	$25.84	$25.85	$17.97	3,254
2017-05-08	$25.90	$26.01	$25.90	$26.01	$18.08	575
2017-05-05	$25.94	$26.00	$25.93	$25.99	$18.07	11,901
2017-05-04	$25.80	$26.04	$25.79	$25.99	$18.07	3,550
2017-05-03	$25.88	$25.93	$25.81	$25.86	$17.98	2,515
2017-05-02	$25.93	$25.93	$25.93	$25.93	$18.03	388
2017-05-01	$25.88	$25.88	$25.74	$25.74	$17.90	6,912
2017-04-28	$25.90	$25.93	$25.86	$25.86	$17.98	2,143
2017-04-27	$25.99	$25.99	$25.99	$25.99	$18.07	1,200
2017-04-26	$25.93	$26.03	$25.90	$25.90	$18.01	4,136
2017-04-25	$25.96	$26.02	$25.95	$26.02	$18.09	1,100
2017-04-24	$25.86	$25.98	$25.79	$25.97	$18.05	11,002
2017-04-21	$25.85	$25.85	$25.72	$25.72	$17.88	2,861
2017-04-20	$25.74	$25.85	$25.71	$25.82	$17.95	6,156
2017-04-19	$25.91	$25.91	$25.80	$25.85	$17.97	5,545
2017-04-18	$25.87	$25.87	$25.87	$25.87	$17.99	260
2017-04-17	$25.90	$25.90	$25.90	$25.90	$18.01	1,168
2017-04-13	$25.93	$25.93	$25.89	$25.90	$18.01	714
2017-04-12	$25.89	$26.08	$25.89	$26.08	$18.13	616
2017-04-11	$25.85	$25.90	$25.85	$25.89	$17.89	1,924
2017-04-10	$25.89	$25.94	$25.86	$25.86	$17.87	1,600
2017-04-07	$25.97	$26.01	$25.83	$26.01	$17.97	1,363
2017-04-06	$25.81	$25.87	$25.80	$25.83	$17.85	4,103
2017-04-05	$25.80	$25.94	$25.80	$25.81	$17.83	4,936
2017-04-04	$25.85	$25.87	$25.85	$25.85	$17.86	849
2017-04-03	$25.89	$25.95	$25.81	$25.81	$17.83	1,575
2017-03-31	$25.80	$25.98	$25.75	$25.98	$17.95	3,091
2017-03-30	$25.85	$25.92	$25.77	$25.85	$17.86	4,630
2017-03-29	$26.12	$26.20	$25.72	$25.75	$17.79	8,791
2017-03-28	$25.85	$25.99	$25.80	$25.89	$17.89	2,525
2017-03-27	$26.07	$26.07	$25.75	$25.80	$17.83	18,781
2017-03-24	$26.14	$26.14	$26.14	$26.14	$18.06	500
2017-03-23	$26.41	$26.41	$25.91	$25.92	$17.91	1,039
2017-03-22	$25.96	$25.96	$25.92	$25.92	$17.91	750
2017-03-21	$26.17	$26.17	$25.76	$25.94	$17.92	4,308
2017-03-20	$26.45	$26.45	$26.17	$26.17	$18.08	900
2017-03-17	$25.85	$25.98	$25.84	$25.94	$17.92	1,682
2017-03-16	$25.71	$26.09	$25.71	$26.09	$18.03	553
2017-03-15	$25.65	$26.47	$25.62	$25.66	$17.73	1,950
2017-03-14	$25.77	$25.87	$25.77	$25.87	$17.87	1,129
2017-03-13	$25.93	$26.18	$25.71	$25.98	$17.95	20,270
2017-03-10	$26.35	$26.35	$26.35	$26.35	$18.09	49
2017-03-09	$26.20	$26.35	$25.90	$26.35	$18.09	22,570
2017-03-08	$25.96	$26.19	$25.96	$26.19	$17.98	3,400
2017-03-07	$26.05	$26.05	$26.04	$26.05	$17.89	475
2017-03-06	$26.00	$26.00	$26.00	$26.00	$17.85	0
2017-03-03	$26.10	$26.32	$26.00	$26.00	$17.85	2,180
2017-03-02	$25.79	$26.40	$25.76	$25.76	$17.69	15,358
2017-03-01	$25.96	$27.75	$25.90	$25.90	$17.78	3,021
2017-02-28	$25.89	$25.90	$25.55	$25.80	$17.72	4,825
2017-02-27	$26.15	$26.45	$25.95	$25.95	$17.82	1,121
2017-02-24	$26.15	$26.15	$25.85	$26.00	$17.85	7,451
2017-02-23	$25.99	$26.16	$25.99	$26.15	$17.96	2,650
2017-02-22	$25.98	$26.30	$25.75	$26.30	$18.06	3,245
2017-02-21	$25.86	$26.35	$25.75	$25.86	$17.76	3,915
2017-02-17	$26.00	$26.00	$25.85	$25.96	$17.82	1,128
2017-02-16	$25.90	$25.95	$25.79	$25.79	$17.71	9,259
2017-02-15	$25.79	$25.85	$25.79	$25.85	$17.75	948
2017-02-14	$25.75	$25.75	$25.65	$25.70	$17.65	2,417
2017-02-13	$25.70	$25.85	$25.54	$25.85	$17.75	3,115
2017-02-10	$25.75	$25.75	$25.75	$25.75	$17.57	1,255
2017-02-09	$25.98	$25.98	$25.55	$25.55	$17.44	2,242
2017-02-08	$25.86	$25.86	$25.76	$25.76	$17.58	382
2017-02-07	$25.60	$25.87	$25.51	$25.87	$17.65	3,087
2017-02-06	$25.61	$25.61	$25.61	$25.61	$17.48	0
2017-02-03	$25.61	$25.69	$25.55	$25.61	$17.48	2,254
2017-02-02	$25.51	$25.51	$25.51	$25.51	$17.41	802
2017-02-01	$25.62	$25.68	$25.60	$25.60	$17.47	3,043
2017-01-31	$25.49	$25.69	$25.45	$25.45	$17.37	8,946
2017-01-30	$25.65	$25.70	$25.47	$25.49	$17.39	3,107
2017-01-27	$25.68	$25.70	$25.68	$25.70	$17.54	700
2017-01-26	$25.65	$25.67	$25.49	$25.49	$17.39	4,143
2017-01-25	$25.60	$25.65	$25.55	$25.65	$17.50	1,475
2017-01-24	$25.70	$25.70	$25.49	$25.70	$17.54	3,150
2017-01-23	$25.54	$25.54	$25.54	$25.54	$17.43	500
2017-01-20	$25.40	$25.55	$25.37	$25.54	$17.43	7,804
2017-01-19	$25.53	$25.53	$25.50	$25.50	$17.40	700
2017-01-18	$25.45	$25.58	$25.44	$25.44	$17.36	1,491
2017-01-17	$25.50	$25.55	$25.45	$25.45	$17.37	5,176
2017-01-13	$25.30	$25.39	$25.30	$25.30	$17.27	8,690
2017-01-12	$25.45	$25.50	$25.30	$25.37	$17.31	14,850
2017-01-11	$25.48	$25.48	$25.35	$25.47	$17.27	17,715
2017-01-10	$25.45	$25.49	$25.35	$25.40	$17.22	15,857
2017-01-09	$25.45	$25.50	$25.40	$25.41	$17.23	5,250
2017-01-06	$25.36	$25.54	$25.36	$25.45	$17.26	5,435
2017-01-05	$25.47	$25.59	$25.35	$25.35	$17.19	7,548
2017-01-04	$25.50	$25.68	$25.35	$25.45	$17.26	8,188
2017-01-03	$25.50	$25.55	$25.20	$25.40	$17.22	4,212
2016-12-30	$25.50	$25.55	$25.45	$25.45	$17.26	5,337
2016-12-29	$25.45	$25.45	$25.45	$25.45	$17.26	0
2016-12-28	$25.31	$25.47	$25.31	$25.45	$17.26	4,770
2016-12-27	$25.29	$25.47	$25.29	$25.47	$17.27	1,050
2016-12-23	$25.37	$25.48	$25.37	$25.46	$17.26	3,952
2016-12-22	$25.35	$25.48	$25.35	$25.48	$17.28	975
2016-12-21	$25.35	$25.35	$25.35	$25.35	$17.19	700
2016-12-20	$25.31	$25.52	$25.30	$25.33	$17.18	4,300
2016-12-19	$25.40	$25.40	$25.30	$25.32	$17.17	15,185
2016-12-16	$25.39	$25.40	$25.25	$25.25	$17.12	21,900
2016-12-15	$25.24	$25.31	$25.20	$25.30	$17.16	16,530
2016-12-14	$25.25	$25.48	$25.25	$25.34	$17.18	24,687
2016-12-13	$25.15	$25.30	$25.11	$25.25	$17.12	96,691
2016-12-12	$25.75	$25.80	$24.96	$25.35	$17.08	40,312
2016-12-09	$25.64	$25.75	$25.56	$25.75	$17.35	5,781
2016-12-08	$25.50	$25.64	$25.40	$25.64	$17.28	3,909
2016-12-07	$25.52	$25.52	$25.48	$25.48	$17.16	1,240
2016-12-06	$25.52	$25.52	$25.52	$25.52	$17.20	1,100
2016-12-05	$25.68	$25.69	$25.50	$25.50	$17.18	900
2016-12-02	$25.66	$25.66	$25.66	$25.66	$17.29	142
2016-12-01	$25.66	$25.66	$25.66	$25.66	$17.29	207
2016-11-30	$25.40	$25.40	$25.35	$25.40	$17.11	5,900
2016-11-29	$25.35	$25.66	$25.35	$25.40	$17.11	2,400
2016-11-28	$25.55	$25.55	$25.55	$25.55	$17.22	1,100
2016-11-25	$25.55	$25.55	$25.55	$25.55	$17.22	1,953
2016-11-23	$25.55	$25.55	$25.55	$25.55	$17.22	500
2016-11-22	$25.57	$25.69	$25.47	$25.55	$17.22	2,138
2016-11-21	$25.51	$25.55	$25.42	$25.55	$17.22	4,600
2016-11-18	$25.60	$25.60	$25.44	$25.46	$17.15	4,645
2016-11-17	$25.44	$25.69	$25.44	$25.69	$17.31	5,420
2016-11-16	$25.40	$25.68	$25.35	$25.67	$17.30	4,350
2016-11-15	$25.70	$25.70	$25.30	$25.70	$17.32	12,320
2016-11-14	$25.92	$25.92	$25.92	$25.92	$17.47	150
2016-11-11	$25.42	$26.02	$25.34	$25.92	$17.47	9,907
2016-11-10	$25.75	$25.75	$25.24	$25.54	$17.21	5,306
2016-11-09	$25.61	$25.75	$25.60	$25.75	$17.17	2,800
2016-11-08	$25.73	$25.73	$25.73	$25.73	$17.16	100
2016-11-07	$25.56	$25.90	$25.56	$25.60	$17.07	2,479
2016-11-04	$25.57	$25.79	$25.48	$25.78	$17.19	13,208
2016-11-03	$25.66	$25.66	$25.52	$25.64	$17.09	10,204
2016-11-02	$25.65	$25.65	$25.55	$25.55	$17.04	459
2016-11-01	$25.51	$25.79	$25.49	$25.79	$17.20	10,000
2016-10-31	$25.72	$25.72	$25.51	$25.58	$17.06	16,675
2016-10-28	$25.55	$25.62	$25.51	$25.55	$17.04	4,649
2016-10-27	$25.70	$25.70	$25.52	$25.53	$17.02	5,100
2016-10-26	$25.70	$25.70	$25.52	$25.70	$17.14	13,090
2016-10-25	$25.52	$25.55	$25.52	$25.52	$17.02	4,351
2016-10-24	$25.70	$25.85	$25.51	$25.58	$17.06	8,700
2016-10-21	$25.68	$25.70	$25.50	$25.70	$17.14	4,800
2016-10-20	$26.15	$26.15	$25.50	$25.68	$17.12	8,906
2016-10-19	$25.50	$25.57	$25.49	$25.53	$17.02	15,512
2016-10-18	$25.55	$25.60	$25.41	$25.51	$17.01	9,750
2016-10-17	$25.75	$25.75	$25.50	$25.65	$17.10	17,665
2016-10-14	$25.69	$25.69	$25.47	$25.55	$17.04	24,575
2016-10-13	$25.30	$25.67	$25.28	$25.54	$17.03	79,475
2016-10-12	$25.00	$25.26	$24.92	$25.20	$16.80	189,899
2016-10-11	$24.87	$25.00	$24.75	$25.00	$16.67	76,600

Eagle Point Credit Company Inc (ECRPO) News Headlines

Recent Eagle Point Credit Company Inc (ECRPO) News

Similar Companies to Eagle Point Credit Company Inc (ECRPO) 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	--	--	--

Eagle Point Credit Company Inc (ECRPO) Exchange: OTCGREY