Eagle Point Credit Co (ECCU) stock
ECCUNYSEFiscal year ends December 31Also trades as ECC, ECC.PD, ECCC, ECCV
$25.00+0.03 (+0.14%)
Close on Nov 3, 2026Market cap –P/E –Yield –
Price history
Eagle Point Credit share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.00
+0.14% on the day
52-week range
$24.59 – $26.74
-6.5% from the high
Change over 52 weeks
-0.3%
From $25.08 on Nov 3, 2025
Average volume
4,584
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $25.00 | $25.05 | $24.95 | $25.00 | +0.14% | 2,730 |
| Nov 2, 2026 | $25.01 | $25.03 | $24.97 | $24.97 | -0.14% | 4,965 |
| Oct 30, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.08% | 425 |
| Oct 29, 2026 | $24.96 | $25.02 | $24.95 | $25.02 | +0.04% | 4,426 |
| Oct 28, 2026 | $24.98 | $25.01 | $24.97 | $25.01 | -0.02% | 1,216 |
| Oct 27, 2026 | $24.98 | $25.06 | $24.96 | $25.02 | 0.00% | 8,101 |
| Oct 26, 2026 | $25.00 | $25.02 | $24.99 | $25.02 | +0.07% | 3,212 |
| Oct 23, 2026 | $25.07 | $25.07 | $24.90 | $25.00 | -0.29% | 6,952 |
| Oct 22, 2026 | $25.07 | $25.11 | $25.05 | $25.07 | +0.12% | 6,509 |
| Oct 21, 2026 | $25.07 | $25.07 | $25.04 | $25.04 | +0.24% | 574 |
| Oct 20, 2026 | $24.96 | $24.98 | $24.95 | $24.98 | +0.08% | 1,109 |
| Oct 19, 2026 | $24.82 | $25.05 | $24.82 | $24.96 | -0.60% | 5,833 |
| Oct 16, 2026 | $25.11 | $25.11 | $24.96 | $25.11 | -0.00% | 2,415 |
| Oct 15, 2026 | $25.05 | $25.11 | $24.90 | $25.11 | +0.44% | 6,857 |
| Oct 14, 2026 | $24.94 | $25.04 | $24.89 | $25.00 | +0.60% | 10,428 |
| Oct 13, 2026 | $25.04 | $25.04 | $24.82 | $24.85 | -0.64% | 6,183 |
| Oct 12, 2026 | $24.85 | $25.01 | $24.85 | $25.01 | +0.11% | 3,993 |
| Oct 9, 2026 | $25.01 | $25.08 | $24.87 | $24.98 | +0.49% | 11,964 |
| Oct 8, 2026 | $24.99 | $25.09 | $24.83 | $24.86 | +0.04% | 5,696 |
| Oct 7, 2026 | $24.91 | $25.03 | $24.85 | $24.85 | -0.74% | 8,820 |
| Oct 6, 2026 | $25.08 | $25.08 | $24.83 | $25.04 | +0.54% | 4,970 |
| Oct 5, 2026 | $25.00 | $25.00 | $24.88 | $24.90 | -0.50% | 1,889 |
| Oct 2, 2026 | $24.89 | $25.09 | $24.89 | $25.03 | +0.83% | 7,686 |
| Oct 1, 2026 | $25.06 | $25.07 | $24.76 | $24.82 | -0.54% | 3,699 |
| Sep 30, 2026 | $24.77 | $25.09 | $24.75 | $24.96 | -0.24% | 10,544 |
| Sep 29, 2026 | $24.89 | $25.04 | $24.79 | $25.02 | +0.46% | 4,097 |
| Sep 28, 2026 | $25.04 | $25.06 | $24.90 | $24.90 | -0.56% | 16,861 |
| Sep 25, 2026 | $25.03 | $25.13 | $24.93 | $25.04 | -0.28% | 19,284 |
| Sep 24, 2026 | $25.11 | $25.11 | $25.02 | $25.11 | -0.00% | 2,029 |
| Sep 23, 2026 | $25.01 | $25.11 | $25.01 | $25.11 | +0.76% | 1,016 |
| Sep 22, 2026 | $25.11 | $25.11 | $24.91 | $24.92 | -0.76% | 5,239 |
| Sep 21, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | +0.24% | 809 |
| Sep 18, 2026 | $25.01 | $25.08 | $25.01 | $25.05 | +0.16% | 3,868 |
| Sep 17, 2026 | $24.88 | $25.11 | $24.88 | $25.01 | +0.52% | 3,446 |
| Sep 16, 2026 | $25.00 | $25.00 | $24.86 | $24.88 | -0.28% | 11,153 |
| Sep 15, 2026 | $25.06 | $25.36 | $24.95 | $24.95 | -1.96% | 8,067 |
| Sep 14, 2026 | $25.28 | $25.56 | $25.28 | $25.45 | -0.20% | 2,876 |
| Sep 11, 2026 | $25.42 | $25.64 | $25.39 | $25.50 | -0.01% | 2,835 |
| Sep 10, 2026 | $25.55 | $25.58 | $25.51 | $25.51 | -0.06% | 2,469 |
| Sep 9, 2026 | $25.40 | $25.59 | $25.40 | $25.52 | +0.08% | 5,130 |
| Sep 8, 2026 | $25.50 | $25.53 | $25.50 | $25.50 | +0.31% | 1,617 |
| Sep 4, 2026 | $25.62 | $25.62 | $25.42 | $25.42 | -0.88% | 1,234 |
| Sep 3, 2026 | $25.67 | $25.67 | $25.48 | $25.65 | +0.33% | 2,690 |
| Sep 2, 2026 | $25.49 | $25.68 | $25.49 | $25.56 | -0.23% | 7,373 |
| Sep 1, 2026 | $25.49 | $25.79 | $25.49 | $25.62 | +0.20% | 15,828 |
| Aug 31, 2026 | $25.40 | $25.65 | $25.40 | $25.57 | +0.51% | 4,790 |
| Aug 28, 2026 | $25.40 | $25.75 | $25.40 | $25.44 | -0.04% | 923 |
| Aug 27, 2026 | $25.45 | $25.61 | $25.45 | $25.45 | -0.20% | 4,628 |
| Aug 26, 2026 | $25.50 | $25.51 | $25.45 | $25.50 | +0.35% | 4,726 |
| Aug 25, 2026 | $25.33 | $25.41 | $25.33 | $25.41 | -0.27% | 857 |
| Aug 24, 2026 | $25.32 | $25.48 | $25.32 | $25.48 | +0.24% | 2,116 |
| Aug 21, 2026 | $25.35 | $25.48 | $25.35 | $25.42 | +0.24% | 1,987 |
| Aug 20, 2026 | $25.27 | $25.38 | $25.27 | $25.36 | +0.11% | 1,672 |
| Aug 19, 2026 | $25.42 | $25.42 | $25.25 | $25.33 | -0.11% | 3,034 |
| Aug 18, 2026 | $25.38 | $25.38 | $25.25 | $25.36 | -0.08% | 5,158 |
| Aug 17, 2026 | $25.21 | $25.38 | $25.21 | $25.38 | +0.63% | 5,958 |
| Aug 14, 2026 | $25.19 | $25.43 | $25.18 | $25.22 | +0.05% | 5,503 |
| Aug 13, 2026 | $25.22 | $25.31 | $25.17 | $25.21 | +0.03% | 6,175 |
| Aug 12, 2026 | $25.54 | $25.54 | $25.20 | $25.20 | -0.24% | 6,418 |
| Aug 11, 2026 | $25.23 | $25.32 | $25.15 | $25.26 | +0.16% | 1,997 |
| Aug 10, 2026 | $25.34 | $25.34 | $25.22 | $25.22 | -0.24% | 3,872 |
| Aug 7, 2026 | $25.25 | $25.35 | $25.20 | $25.28 | +0.40% | 10,649 |
| Aug 6, 2026 | $25.16 | $25.34 | $25.16 | $25.18 | -0.28% | 1,407 |
| Aug 5, 2026 | $25.16 | $25.25 | $25.08 | $25.25 | +0.20% | 3,666 |
| Aug 4, 2026 | $25.20 | $25.23 | $25.20 | $25.20 | +0.16% | 2,734 |
| Aug 3, 2026 | $25.16 | $25.25 | $25.16 | $25.16 | +0.10% | 8,071 |
| Jul 31, 2026 | $25.18 | $25.18 | $25.09 | $25.14 | -0.22% | 7,330 |
| Jul 30, 2026 | $25.18 | $25.19 | $25.18 | $25.19 | 0.00% | 2,043 |
| Jul 29, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | -0.63% | 823 |
| Jul 28, 2026 | $25.12 | $25.35 | $25.12 | $25.35 | +0.78% | 1,177 |
| Jul 27, 2026 | $25.08 | $25.19 | $25.03 | $25.16 | -0.06% | 5,003 |
| Jul 24, 2026 | $25.50 | $25.50 | $25.17 | $25.17 | +0.28% | 1,768 |
| Jul 23, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.42% | 103 |
| Jul 22, 2026 | $25.30 | $25.41 | $25.21 | $25.21 | -0.23% | 1,737 |
| Jul 21, 2026 | $25.13 | $25.28 | $25.12 | $25.26 | +0.33% | 2,442 |
| Jul 20, 2026 | $25.10 | $25.20 | $25.07 | $25.18 | +0.12% | 10,894 |
| Jul 17, 2026 | $25.09 | $25.15 | $25.09 | $25.15 | +0.10% | 6,004 |
| Jul 16, 2026 | $25.15 | $25.15 | $25.09 | $25.13 | +0.10% | 5,772 |
| Jul 15, 2026 | $25.17 | $25.17 | $25.10 | $25.10 | 0.00% | 892 |
| Jul 14, 2026 | $25.09 | $25.16 | $25.09 | $25.10 | -0.12% | 2,241 |
| Jul 13, 2026 | $25.13 | $25.13 | $25.10 | $25.13 | +0.48% | 2,661 |
| Jul 10, 2026 | $25.04 | $25.09 | $25.01 | $25.01 | -0.36% | 1,868 |
| Jul 9, 2026 | $25.05 | $25.10 | $25.05 | $25.10 | +0.16% | 1,097 |
| Jul 8, 2026 | $25.09 | $25.10 | $25.06 | $25.06 | -0.32% | 1,658 |
| Jul 7, 2026 | $25.14 | $25.17 | $25.13 | $25.14 | +0.32% | 1,411 |
| Jul 6, 2026 | $25.12 | $25.12 | $25.02 | $25.06 | -0.24% | 4,218 |
| Jul 2, 2026 | $25.02 | $25.17 | $25.02 | $25.12 | +0.24% | 1,917 |
| Jul 1, 2026 | $25.00 | $25.06 | $24.99 | $25.06 | -0.08% | 9,728 |
| Jun 30, 2026 | $25.11 | $25.11 | $25.05 | $25.08 | -0.12% | 1,822 |
| Jun 29, 2026 | $25.17 | $25.17 | $25.11 | $25.11 | +0.04% | 2,528 |
| Jun 26, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.04% | 554 |
| Jun 25, 2026 | $25.17 | $25.17 | $25.04 | $25.11 | 0.00% | 804 |
| Jun 24, 2026 | $25.10 | $25.11 | $25.02 | $25.11 | -0.04% | 1,088 |
| Jun 23, 2026 | $25.05 | $25.12 | $25.04 | $25.12 | +0.12% | 2,462 |
| Jun 22, 2026 | $25.03 | $25.21 | $25.03 | $25.09 | +0.37% | 6,315 |
| Jun 18, 2026 | $25.10 | $25.10 | $25.00 | $25.00 | -0.56% | 6,701 |
| Jun 17, 2026 | $25.11 | $25.21 | $25.10 | $25.14 | +0.16% | 5,172 |
| Jun 16, 2026 | $25.05 | $25.18 | $25.03 | $25.10 | -0.44% | 4,982 |
| Jun 15, 2026 | $25.15 | $25.21 | $25.10 | $25.21 | -1.29% | 6,686 |
| Jun 12, 2026 | $25.41 | $25.60 | $25.41 | $25.54 | +0.24% | 7,449 |
| Jun 11, 2026 | $25.53 | $25.59 | $25.48 | $25.48 | +0.30% | 4,153 |
| Jun 10, 2026 | $25.37 | $25.41 | $25.37 | $25.41 | +0.22% | 2,003 |
| Jun 9, 2026 | $25.43 | $25.46 | $25.32 | $25.35 | -0.31% | 25,339 |
| Jun 8, 2026 | $25.50 | $25.51 | $25.35 | $25.43 | -0.20% | 5,969 |
| Jun 5, 2026 | $25.60 | $25.68 | $25.31 | $25.48 | -0.55% | 7,426 |
| Jun 4, 2026 | $25.77 | $25.77 | $25.46 | $25.62 | +0.16% | 7,742 |
| Jun 3, 2026 | $25.61 | $25.64 | $25.52 | $25.58 | -0.23% | 7,493 |
| Jun 2, 2026 | $25.53 | $25.82 | $25.53 | $25.64 | +0.71% | 14,068 |
| Jun 1, 2026 | $25.38 | $25.53 | $25.36 | $25.46 | +0.28% | 5,069 |
| May 29, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | +0.28% | 1,102 |
| May 28, 2026 | $25.25 | $25.33 | $25.25 | $25.32 | -0.12% | 3,324 |
| May 27, 2026 | $25.30 | $25.39 | $25.12 | $25.35 | +0.20% | 6,711 |
| May 26, 2026 | $25.22 | $25.30 | $25.20 | $25.30 | -0.10% | 5,173 |
| May 22, 2026 | $25.24 | $25.39 | $25.18 | $25.33 | +0.54% | 11,330 |
| May 21, 2026 | $25.21 | $25.21 | $25.05 | $25.19 | -0.36% | 7,849 |
| May 20, 2026 | $25.12 | $25.28 | $25.07 | $25.28 | +1.12% | 7,088 |
| May 19, 2026 | $25.38 | $25.39 | $25.00 | $25.00 | -1.50% | 30,921 |
| May 18, 2026 | $25.30 | $25.39 | $25.23 | $25.38 | -0.04% | 10,218 |
| May 15, 2026 | $25.31 | $25.39 | $25.31 | $25.39 | +0.20% | 2,352 |
| May 14, 2026 | $25.33 | $25.37 | $25.29 | $25.34 | +0.24% | 1,721 |
| May 13, 2026 | $25.30 | $25.38 | $25.25 | $25.28 | -0.24% | 9,004 |
| May 12, 2026 | $25.35 | $25.37 | $25.34 | $25.34 | -0.12% | 668 |
| May 11, 2026 | $25.39 | $25.41 | $25.35 | $25.37 | -0.08% | 5,579 |
| May 8, 2026 | $25.29 | $25.41 | $25.29 | $25.39 | -0.31% | 3,573 |
| May 7, 2026 | $25.82 | $25.82 | $25.33 | $25.47 | +0.55% | 3,661 |
| May 6, 2026 | $25.58 | $26.00 | $25.30 | $25.33 | -1.21% | 6,791 |
| May 5, 2026 | $25.40 | $26.74 | $25.38 | $25.64 | +1.54% | 15,245 |
| May 4, 2026 | $25.40 | $25.40 | $25.20 | $25.25 | -0.37% | 3,381 |
| May 1, 2026 | $25.29 | $25.35 | $25.29 | $25.35 | +0.22% | 4,013 |
| Apr 30, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +0.20% | 361 |
| Apr 29, 2026 | $25.39 | $25.39 | $25.18 | $25.24 | -0.12% | 7,940 |
| Apr 28, 2026 | $25.22 | $25.34 | $25.18 | $25.27 | -0.16% | 4,155 |
| Apr 27, 2026 | $25.22 | $25.31 | $25.22 | $25.31 | +0.04% | 682 |
| Apr 24, 2026 | $25.21 | $25.30 | $25.21 | $25.30 | +0.08% | 3,448 |
| Apr 23, 2026 | $25.29 | $25.40 | $25.20 | $25.28 | +0.28% | 860 |
| Apr 22, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | +0.24% | 1,323 |
| Apr 21, 2026 | $25.17 | $25.17 | $25.13 | $25.15 | -0.24% | 1,954 |
| Apr 20, 2026 | $25.12 | $25.21 | $25.08 | $25.21 | +0.24% | 4,673 |
| Apr 17, 2026 | $25.15 | $25.20 | $25.15 | $25.15 | 0.00% | 1,927 |
| Apr 16, 2026 | $25.00 | $25.15 | $24.99 | $25.15 | +0.40% | 4,456 |
| Apr 15, 2026 | $25.08 | $25.15 | $25.05 | $25.05 | -0.36% | 9,228 |
| Apr 14, 2026 | $25.04 | $25.15 | $25.04 | $25.14 | +0.56% | 3,132 |
| Apr 13, 2026 | $25.11 | $25.11 | $24.95 | $25.00 | -0.40% | 2,722 |
| Apr 10, 2026 | $25.08 | $25.15 | $24.95 | $25.10 | +0.08% | 13,197 |
| Apr 9, 2026 | $25.02 | $25.15 | $25.02 | $25.08 | +0.16% | 5,193 |
| Apr 8, 2026 | $25.02 | $25.10 | $24.99 | $25.04 | +0.22% | 7,274 |
| Apr 7, 2026 | $24.86 | $25.00 | $24.85 | $24.99 | +0.44% | 23,571 |
| Apr 6, 2026 | $24.90 | $24.90 | $24.81 | $24.88 | +0.18% | 2,898 |
| Apr 2, 2026 | $24.78 | $24.83 | $24.78 | $24.83 | +0.49% | 1,183 |
| Apr 1, 2026 | $24.80 | $24.80 | $24.71 | $24.71 | -0.34% | 2,351 |
| Mar 31, 2026 | $24.79 | $24.80 | $24.70 | $24.80 | +0.24% | 9,173 |
| Mar 30, 2026 | $24.72 | $24.78 | $24.66 | $24.74 | +0.51% | 4,183 |
| Mar 27, 2026 | $24.75 | $24.75 | $24.59 | $24.61 | -0.36% | 14,755 |
| Mar 26, 2026 | $24.76 | $24.80 | $24.70 | $24.70 | -0.30% | 2,365 |
| Mar 25, 2026 | $24.85 | $24.85 | $24.78 | $24.78 | -0.30% | 3,134 |
| Mar 24, 2026 | $24.80 | $24.93 | $24.70 | $24.85 | +0.44% | 9,118 |
| Mar 23, 2026 | $24.77 | $24.88 | $24.74 | $24.74 | -0.06% | 5,357 |
| Mar 20, 2026 | $24.90 | $24.95 | $24.70 | $24.76 | -0.54% | 7,520 |
| Mar 19, 2026 | $25.03 | $25.03 | $24.84 | $24.89 | -0.36% | 10,376 |
| Mar 18, 2026 | $25.05 | $25.05 | $24.95 | $24.98 | +0.04% | 12,263 |
| Mar 17, 2026 | $24.95 | $25.07 | $24.95 | $24.97 | +0.12% | 10,196 |
| Mar 16, 2026 | $25.08 | $25.08 | $24.94 | $24.94 | -1.97% | 5,904 |
| Mar 13, 2026 | $25.36 | $25.44 | $25.34 | $25.44 | +0.08% | 1,545 |
| Mar 12, 2026 | $25.31 | $25.46 | $25.31 | $25.42 | +0.28% | 10,184 |
| Mar 11, 2026 | $25.20 | $25.45 | $25.20 | $25.35 | +0.60% | 22,403 |
| Mar 10, 2026 | $25.17 | $25.20 | $25.17 | $25.20 | -0.59% | 632 |
| Mar 9, 2026 | $25.18 | $25.35 | $25.11 | $25.35 | +0.20% | 8,574 |
| Mar 6, 2026 | $25.14 | $25.38 | $25.14 | $25.30 | +0.58% | 16,494 |
| Mar 5, 2026 | $25.15 | $25.16 | $25.00 | $25.16 | -0.14% | 17,927 |
| Mar 4, 2026 | $25.19 | $25.20 | $25.15 | $25.19 | +0.16% | 2,512 |
| Mar 3, 2026 | $25.12 | $25.17 | $25.10 | $25.15 | -0.20% | 2,874 |
| Mar 2, 2026 | $25.12 | $25.20 | $25.12 | $25.20 | +0.26% | 1,424 |
| Feb 27, 2026 | $25.25 | $25.25 | $25.12 | $25.14 | -0.34% | 9,161 |
| Feb 26, 2026 | $25.24 | $25.25 | $25.18 | $25.22 | -0.08% | 3,603 |
| Feb 25, 2026 | $25.16 | $25.24 | $25.16 | $25.24 | +0.08% | 3,791 |
| Feb 24, 2026 | $25.25 | $25.25 | $25.16 | $25.22 | +0.04% | 1,455 |
| Feb 23, 2026 | $25.14 | $25.21 | $25.14 | $25.21 | +0.16% | 5,134 |
| Feb 20, 2026 | $25.12 | $25.19 | $25.12 | $25.17 | +0.24% | 6,813 |
| Feb 19, 2026 | $25.29 | $25.29 | $25.10 | $25.11 | -0.21% | 20,302 |
| Feb 18, 2026 | $25.25 | $25.30 | $25.10 | $25.17 | -0.34% | 24,793 |
| Feb 17, 2026 | $25.30 | $25.35 | $25.22 | $25.25 | -0.20% | 11,874 |
| Feb 13, 2026 | $25.30 | $25.34 | $25.24 | $25.30 | -0.16% | 3,371 |
| Feb 12, 2026 | $25.27 | $25.35 | $25.27 | $25.34 | +0.40% | 1,185 |
| Feb 11, 2026 | $25.34 | $25.34 | $25.24 | $25.24 | -0.32% | 9,240 |
| Feb 10, 2026 | $25.31 | $25.38 | $25.22 | $25.32 | -0.12% | 6,967 |
| Feb 9, 2026 | $25.30 | $25.40 | $25.27 | $25.35 | 0.00% | 5,232 |
| Feb 6, 2026 | $25.40 | $25.40 | $25.30 | $25.35 | +0.04% | 4,594 |
| Feb 5, 2026 | $25.36 | $25.39 | $25.28 | $25.34 | -0.39% | 1,853 |
| Feb 4, 2026 | $25.26 | $25.53 | $25.20 | $25.44 | +0.75% | 15,743 |
| Feb 3, 2026 | $25.22 | $25.34 | $25.21 | $25.25 | -0.39% | 6,030 |
| Feb 2, 2026 | $25.33 | $25.36 | $25.33 | $25.35 | +0.56% | 1,151 |
| Jan 30, 2026 | $25.25 | $25.34 | $25.19 | $25.21 | -0.63% | 2,712 |
| Jan 29, 2026 | $25.32 | $25.40 | $25.31 | $25.37 | -0.08% | 1,966 |
| Jan 28, 2026 | $25.29 | $25.41 | $25.29 | $25.39 | +0.28% | 2,216 |
| Jan 27, 2026 | $25.37 | $25.37 | $25.32 | $25.32 | -0.04% | 2,712 |
| Jan 26, 2026 | $25.41 | $25.41 | $25.16 | $25.33 | +0.12% | 2,579 |
| Jan 23, 2026 | $25.28 | $25.38 | $25.28 | $25.30 | +0.08% | 3,854 |
| Jan 22, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | 332 |
| Jan 21, 2026 | $25.26 | $25.28 | $25.24 | $25.28 | +0.36% | 1,170 |
| Jan 20, 2026 | $25.16 | $25.28 | $25.16 | $25.19 | +0.32% | 7,321 |
| Jan 16, 2026 | $25.17 | $25.20 | $25.11 | $25.11 | -0.36% | 4,063 |
| Jan 15, 2026 | $25.24 | $25.24 | $25.20 | $25.20 | -0.20% | 1,200 |
| Jan 14, 2026 | $25.17 | $25.25 | $25.17 | $25.25 | +0.32% | 7,006 |
| Jan 13, 2026 | $25.20 | $25.28 | $25.10 | $25.17 | -0.34% | 26,322 |
| Jan 12, 2026 | $25.22 | $25.27 | $25.19 | $25.26 | +0.38% | 4,218 |
| Jan 9, 2026 | $25.10 | $25.16 | $25.10 | $25.16 | +0.36% | 6,037 |
| Jan 8, 2026 | $25.21 | $25.22 | $25.07 | $25.07 | -0.56% | 5,720 |
| Jan 7, 2026 | $25.17 | $25.22 | $25.17 | $25.21 | +0.28% | 7,456 |
| Jan 6, 2026 | $25.23 | $25.25 | $25.14 | $25.14 | -0.28% | 10,282 |
| Jan 5, 2026 | $25.23 | $25.24 | $25.21 | $25.21 | +0.04% | 2,205 |
| Jan 2, 2026 | $25.24 | $25.24 | $25.12 | $25.20 | +0.40% | 3,535 |
| Dec 31, 2025 | $25.16 | $25.19 | $25.08 | $25.10 | +0.12% | 8,974 |
| Dec 30, 2025 | $25.07 | $25.12 | $25.06 | $25.07 | +0.28% | 6,332 |
| Dec 29, 2025 | $25.06 | $25.10 | $25.00 | $25.00 | -0.24% | 21,207 |
| Dec 26, 2025 | $25.06 | $25.10 | $25.06 | $25.06 | 0.00% | 3,021 |
| Dec 24, 2025 | $25.07 | $25.07 | $25.06 | $25.06 | 0.00% | 656 |
| Dec 23, 2025 | $25.12 | $25.12 | $25.05 | $25.06 | -0.08% | 5,129 |
| Dec 22, 2025 | $25.14 | $25.17 | $25.08 | $25.08 | -0.04% | 13,112 |
| Dec 19, 2025 | $25.10 | $25.14 | $25.06 | $25.09 | +0.04% | 6,013 |
| Dec 18, 2025 | $25.11 | $25.11 | $25.08 | $25.08 | -0.08% | 3,409 |
| Dec 17, 2025 | $25.07 | $25.13 | $25.06 | $25.10 | +0.24% | 3,010 |
| Dec 16, 2025 | $25.08 | $25.09 | $25.04 | $25.04 | -0.04% | 9,418 |
| Dec 15, 2025 | $25.06 | $25.14 | $25.05 | $25.05 | -1.42% | 44,973 |
| Dec 12, 2025 | $25.30 | $25.45 | $25.30 | $25.41 | +0.40% | 30,435 |
| Dec 11, 2025 | $25.25 | $25.42 | $25.22 | $25.31 | +0.20% | 16,271 |
| Dec 10, 2025 | $25.19 | $25.35 | $25.19 | $25.26 | 0.00% | 6,713 |
| Dec 9, 2025 | $25.30 | $25.30 | $25.26 | $25.26 | +0.04% | 5,530 |
| Dec 8, 2025 | $25.21 | $25.31 | $25.20 | $25.25 | +0.16% | 7,003 |
| Dec 5, 2025 | $25.36 | $25.36 | $25.21 | $25.21 | +0.16% | 1,470 |
| Dec 4, 2025 | $25.21 | $25.32 | $25.17 | $25.17 | -0.08% | 21,333 |
| Dec 3, 2025 | $25.36 | $25.36 | $25.19 | $25.19 | -0.36% | 9,697 |
| Dec 2, 2025 | $25.30 | $25.34 | $25.28 | $25.28 | 0.00% | 3,269 |
| Dec 1, 2025 | $25.30 | $25.36 | $25.28 | $25.28 | +0.09% | 3,692 |
| Nov 28, 2025 | $25.20 | $25.28 | $25.20 | $25.26 | +0.27% | 1,360 |
| Nov 26, 2025 | $25.25 | $25.28 | $25.19 | $25.19 | -0.24% | 11,646 |
| Nov 25, 2025 | $25.21 | $25.27 | $25.18 | $25.25 | -0.03% | 4,950 |
| Nov 24, 2025 | $25.20 | $25.26 | $25.17 | $25.26 | +0.16% | 11,222 |
| Nov 21, 2025 | $25.21 | $25.24 | $25.21 | $25.22 | -0.20% | 2,153 |
| Nov 20, 2025 | $25.22 | $25.27 | $25.22 | $25.27 | +0.08% | 1,251 |
| Nov 19, 2025 | $25.17 | $25.29 | $25.17 | $25.25 | +0.32% | 2,718 |
| Nov 18, 2025 | $25.24 | $25.30 | $25.17 | $25.17 | -0.27% | 16,869 |
| Nov 17, 2025 | $25.20 | $25.30 | $25.20 | $25.24 | +0.15% | 13,669 |
| Nov 14, 2025 | $25.21 | $25.23 | $25.20 | $25.20 | +0.12% | 1,172 |
| Nov 13, 2025 | $25.13 | $25.17 | $25.06 | $25.17 | +0.52% | 3,045 |
| Nov 12, 2025 | $25.07 | $25.09 | $25.04 | $25.04 | +0.04% | 1,009 |
| Nov 11, 2025 | $25.04 | $25.10 | $25.03 | $25.03 | -0.12% | 6,320 |
| Nov 10, 2025 | $25.05 | $25.09 | $25.04 | $25.06 | -0.12% | 8,450 |
| Nov 7, 2025 | $25.12 | $25.12 | $25.09 | $25.09 | -0.04% | 914 |
| Nov 6, 2025 | $25.06 | $25.10 | $25.02 | $25.10 | +0.28% | 6,138 |
| Nov 5, 2025 | $25.06 | $25.28 | $24.95 | $25.03 | -0.64% | 16,660 |
| Nov 4, 2025 | $25.08 | $25.19 | $25.08 | $25.19 | +0.44% | 763 |
| Nov 3, 2025 | $25.05 | $25.26 | $25.05 | $25.08 | +0.15% | 12,385 |
| Oct 31, 2025 | $25.10 | $25.15 | $25.04 | $25.04 | -0.15% | 6,568 |
| Oct 30, 2025 | $25.09 | $25.10 | $25.07 | $25.08 | +0.32% | 2,114 |
| Oct 29, 2025 | $25.19 | $25.30 | $24.95 | $25.00 | -1.01% | 14,009 |
| Oct 28, 2025 | $25.30 | $25.30 | $25.20 | $25.26 | +0.34% | 682 |
| Oct 27, 2025 | $25.22 | $25.23 | $25.17 | $25.17 | -0.20% | 2,553 |
| Oct 24, 2025 | $25.25 | $25.30 | $25.20 | $25.22 | +0.44% | 3,851 |
| Oct 23, 2025 | $25.25 | $25.25 | $25.10 | $25.11 | -0.16% | 1,312 |
| Oct 22, 2025 | $25.17 | $25.30 | $25.00 | $25.15 | – | 6,519 |
See a number that looks wrong?