At close: December 11 at 4:00:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2024 | 24.18 | 24.42 | 23.99 | 23.99 | 23.99 | 15,800 |
| Dec 10, 2024 | 24.42 | 24.42 | 24.20 | 24.40 | 24.40 | 2,400 |
| Dec 9, 2024 | 24.30 | 24.30 | 24.25 | 24.29 | 24.29 | 1,900 |
| Dec 6, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 4,600 |
| Dec 5, 2024 | 24.10 | 24.21 | 24.05 | 24.05 | 24.05 | 1,800 |
| Dec 4, 2024 | 24.13 | 24.13 | 24.05 | 24.05 | 24.05 | 1,300 |
| Dec 3, 2024 | 24.08 | 24.08 | 24.05 | 24.05 | 24.05 | 500 |
| Dec 2, 2024 | 23.96 | 24.19 | 23.96 | 24.15 | 24.15 | 5,200 |
| Nov 29, 2024 | 23.94 | 24.01 | 23.94 | 24.01 | 24.01 | 1,400 |
| Nov 27, 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 500 |
| Nov 26, 2024 | 24.13 | 24.25 | 23.93 | 24.22 | 24.22 | 3,100 |
| Nov 25, 2024 | 23.88 | 23.88 | 23.86 | 23.86 | 23.86 | 2,300 |
| Nov 22, 2024 | 24.03 | 24.17 | 23.69 | 23.81 | 23.81 | 14,700 |
| Nov 21, 2024 | 24.28 | 24.28 | 24.00 | 24.00 | 24.00 | 10,300 |
| Nov 20, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 400 |
| Nov 19, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 300 |
| Nov 18, 2024 | 24.33 | 24.35 | 24.28 | 24.30 | 24.30 | 1,200 |
| Nov 15, 2024 | 0.15 Dividend | |||||
| Nov 15, 2024 | 24.34 | 24.40 | 24.34 | 24.40 | 24.40 | 500 |
| Nov 14, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.28 | 1,800 |
| Nov 13, 2024 | 24.34 | 24.46 | 24.34 | 24.46 | 24.31 | 800 |
| Nov 12, 2024 | 24.15 | 24.33 | 24.15 | 24.33 | 24.18 | 2,500 |
| Nov 11, 2024 | 24.35 | 24.35 | 24.15 | 24.35 | 24.20 | 7,900 |
| Nov 8, 2024 | 24.22 | 24.35 | 24.22 | 24.34 | 24.19 | 1,600 |
| Nov 7, 2024 | 24.12 | 24.30 | 24.10 | 24.22 | 24.07 | 2,600 |
| Nov 6, 2024 | 24.15 | 24.15 | 24.14 | 24.14 | 23.99 | 800 |
| Nov 5, 2024 | 24.25 | 24.26 | 24.14 | 24.14 | 23.99 | 1,800 |
| Nov 4, 2024 | 24.25 | 24.25 | 24.22 | 24.22 | 24.08 | 1,400 |
| Nov 1, 2024 | 24.23 | 24.27 | 24.23 | 24.26 | 24.11 | 900 |
| Oct 31, 2024 | 24.10 | 24.15 | 24.10 | 24.12 | 23.97 | 1,700 |
| Oct 30, 2024 | 24.06 | 24.19 | 24.05 | 24.19 | 24.04 | 1,500 |
| Oct 29, 2024 | 24.25 | 24.25 | 24.01 | 24.05 | 23.90 | 9,500 |
| Oct 28, 2024 | 24.30 | 24.35 | 24.25 | 24.25 | 24.10 | 1,000 |
| Oct 25, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.12 | 700 |
| Oct 24, 2024 | 24.18 | 24.21 | 24.17 | 24.21 | 24.06 | 3,300 |
| Oct 23, 2024 | 24.17 | 24.27 | 24.17 | 24.27 | 24.12 | 1,100 |
| Oct 22, 2024 | 24.07 | 24.15 | 24.07 | 24.15 | 24.00 | 1,700 |
| Oct 21, 2024 | 24.23 | 24.23 | 24.01 | 24.09 | 23.94 | 2,200 |
| Oct 18, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.12 | 300 |
| Oct 17, 2024 | 0.15 Dividend | |||||
| Oct 17, 2024 | 24.13 | 24.23 | 24.13 | 24.23 | 24.08 | 1,400 |
| Oct 16, 2024 | 24.46 | 24.50 | 24.12 | 24.42 | 24.12 | 9,400 |
| Oct 15, 2024 | 24.44 | 24.44 | 24.41 | 24.41 | 24.12 | 1,300 |
| Oct 14, 2024 | 24.40 | 24.45 | 24.40 | 24.41 | 24.12 | 2,000 |
| Oct 11, 2024 | 24.45 | 24.45 | 24.03 | 24.35 | 24.06 | 1,200 |
| Oct 10, 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.01 | 1,000 |
| Oct 9, 2024 | 24.22 | 24.42 | 24.22 | 24.33 | 24.04 | 2,600 |
| Oct 8, 2024 | 24.24 | 24.24 | 24.10 | 24.10 | 23.81 | 4,200 |
| Oct 7, 2024 | 24.35 | 24.35 | 24.15 | 24.15 | 23.86 | 5,100 |
| Oct 4, 2024 | 24.46 | 24.46 | 24.20 | 24.31 | 24.02 | 1,800 |
| Oct 3, 2024 | 24.40 | 24.44 | 24.38 | 24.38 | 24.08 | 2,300 |
| Oct 2, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.01 | 300 |
| Oct 1, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.01 | 600 |
| Sep 30, 2024 | 24.23 | 24.35 | 24.23 | 24.28 | 23.99 | 3,700 |
| Sep 27, 2024 | 24.17 | 24.22 | 24.17 | 24.22 | 23.92 | 800 |
| Sep 26, 2024 | 24.13 | 24.20 | 24.13 | 24.20 | 23.91 | 2,000 |
| Sep 25, 2024 | 24.42 | 24.42 | 24.10 | 24.10 | 23.81 | 5,300 |
| Sep 24, 2024 | 24.44 | 24.44 | 24.34 | 24.34 | 24.05 | 600 |
| Sep 23, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.01 | 1,100 |
| Sep 20, 2024 | 24.42 | 24.42 | 24.26 | 24.34 | 24.05 | 1,600 |
| Sep 19, 2024 | 24.35 | 24.42 | 24.25 | 24.42 | 24.12 | 2,700 |
| Sep 18, 2024 | 24.20 | 24.35 | 24.20 | 24.33 | 24.04 | 6,600 |
| Sep 17, 2024 | 24.34 | 24.34 | 24.22 | 24.22 | 23.92 | 1,700 |
| Sep 16, 2024 | 0.15 Dividend | |||||
| Sep 16, 2024 | 24.40 | 24.40 | 24.38 | 24.38 | 24.09 | 2,900 |
| Sep 13, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.92 | 1,700 |
| Sep 12, 2024 | 24.36 | 24.36 | 24.19 | 24.19 | 23.75 | 500 |
| Sep 11, 2024 | 24.24 | 24.27 | 24.22 | 24.27 | 23.83 | 2,500 |
| Sep 10, 2024 | 24.23 | 24.25 | 24.23 | 24.25 | 23.81 | 1,400 |
| Sep 9, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.70 | 400 |
| Sep 6, 2024 | 24.08 | 24.21 | 24.05 | 24.21 | 23.77 | 3,400 |
| Sep 5, 2024 | 24.09 | 24.18 | 24.09 | 24.14 | 23.71 | 1,100 |
| Sep 4, 2024 | 23.92 | 24.00 | 23.92 | 23.98 | 23.55 | 1,900 |
| Sep 3, 2024 | 24.21 | 24.21 | 23.92 | 23.92 | 23.49 | 1,300 |
| Aug 30, 2024 | 24.00 | 24.31 | 24.00 | 24.06 | 23.62 | 3,000 |
| Aug 29, 2024 | 24.09 | 24.10 | 24.00 | 24.10 | 23.66 | 1,900 |
| Aug 28, 2024 | 23.90 | 24.09 | 23.80 | 24.09 | 23.65 | 6,900 |
| Aug 27, 2024 | 24.15 | 24.15 | 23.96 | 23.96 | 23.53 | 5,200 |
| Aug 26, 2024 | 24.05 | 24.08 | 24.05 | 24.08 | 23.64 | 1,900 |
| Aug 23, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.57 | 900 |
| Aug 22, 2024 | 23.95 | 23.99 | 23.89 | 23.90 | 23.47 | 6,800 |
| Aug 21, 2024 | 24.00 | 24.00 | 23.99 | 24.00 | 23.56 | 2,300 |
| Aug 20, 2024 | 24.05 | 24.06 | 23.99 | 23.99 | 23.56 | 7,100 |
| Aug 19, 2024 | 24.25 | 24.28 | 24.05 | 24.05 | 23.62 | 3,000 |
| Aug 16, 2024 | 0.15 Dividend | |||||
| Aug 16, 2024 | 24.00 | 24.13 | 24.00 | 24.06 | 23.62 | 3,000 |
| Aug 15, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.64 | 500 |
| Aug 14, 2024 | 24.29 | 24.30 | 24.25 | 24.25 | 23.67 | 1,700 |
| Aug 13, 2024 | 24.33 | 24.34 | 24.32 | 24.34 | 23.75 | 1,000 |
| Aug 12, 2024 | 24.20 | 24.33 | 24.20 | 24.30 | 23.71 | 2,500 |
| Aug 9, 2024 | 24.32 | 24.32 | 24.14 | 24.17 | 23.58 | 1,600 |
| Aug 8, 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 23.71 | 1,100 |
| Aug 7, 2024 | 24.19 | 24.32 | 24.19 | 24.32 | 23.73 | 1,900 |
| Aug 6, 2024 | 24.15 | 24.32 | 24.15 | 24.32 | 23.73 | 5,000 |
| Aug 5, 2024 | 24.17 | 24.17 | 24.10 | 24.17 | 23.59 | 3,800 |
| Aug 2, 2024 | 24.20 | 24.20 | 24.15 | 24.19 | 23.61 | 4,100 |
| Aug 1, 2024 | 24.19 | 24.19 | 24.18 | 24.19 | 23.61 | 1,800 |
| Jul 31, 2024 | 24.18 | 24.18 | 24.05 | 24.17 | 23.59 | 2,900 |
| Jul 30, 2024 | 24.12 | 24.15 | 24.05 | 24.07 | 23.49 | 2,800 |
| Jul 29, 2024 | 24.19 | 24.19 | 24.02 | 24.05 | 23.47 | 11,900 |
| Jul 26, 2024 | 24.19 | 24.20 | 24.17 | 24.20 | 23.62 | 6,500 |
| Jul 25, 2024 | 24.14 | 24.20 | 24.14 | 24.15 | 23.57 | 2,300 |
| Jul 24, 2024 | 24.02 | 24.08 | 24.02 | 24.08 | 23.50 | 2,400 |
| Jul 23, 2024 | 24.07 | 24.07 | 24.00 | 24.00 | 23.42 | 1,100 |
| Jul 22, 2024 | 24.04 | 24.09 | 23.97 | 23.98 | 23.40 | 16,500 |
| Jul 19, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.43 | 500 |
| Jul 18, 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 23.47 | 600 |
| Jul 17, 2024 | 0.15 Dividend | |||||
| Jul 17, 2024 | 23.86 | 24.05 | 23.86 | 24.05 | 23.47 | 1,700 |
| Jul 16, 2024 | 24.01 | 24.02 | 24.01 | 24.02 | 23.30 | 600 |
| Jul 15, 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 23.29 | 700 |
| Jul 12, 2024 | 23.99 | 24.01 | 23.92 | 24.01 | 23.29 | 2,100 |
| Jul 11, 2024 | 23.94 | 24.00 | 23.94 | 23.99 | 23.27 | 5,900 |
| Jul 10, 2024 | 23.98 | 24.00 | 23.86 | 23.88 | 23.16 | 5,700 |
| Jul 9, 2024 | 24.10 | 24.10 | 23.92 | 23.94 | 23.22 | 7,500 |
| Jul 8, 2024 | 24.10 | 24.20 | 24.00 | 24.10 | 23.37 | 3,900 |
| Jul 5, 2024 | 24.10 | 24.13 | 24.09 | 24.13 | 23.40 | 1,300 |
| Jul 3, 2024 | 24.10 | 24.19 | 24.10 | 24.13 | 23.40 | 6,300 |
| Jul 2, 2024 | 24.05 | 24.10 | 23.89 | 24.10 | 23.37 | 21,700 |
| Jul 1, 2024 | 23.85 | 24.00 | 23.81 | 23.82 | 23.10 | 7,300 |
| Jun 28, 2024 | 23.81 | 24.09 | 23.81 | 24.03 | 23.31 | 4,100 |
| Jun 27, 2024 | 24.00 | 24.01 | 23.81 | 23.87 | 23.15 | 6,700 |
| Jun 26, 2024 | 24.03 | 24.15 | 24.02 | 24.10 | 23.38 | 1,800 |
| Jun 25, 2024 | 24.00 | 24.13 | 23.98 | 24.02 | 23.30 | 2,100 |
| Jun 24, 2024 | 23.84 | 24.00 | 23.80 | 24.00 | 23.28 | 2,700 |
| Jun 21, 2024 | 23.85 | 23.88 | 23.80 | 23.81 | 23.09 | 1,900 |
| Jun 20, 2024 | 23.92 | 23.94 | 23.70 | 23.79 | 23.07 | 7,000 |
| Jun 18, 2024 | 23.94 | 23.94 | 23.80 | 23.94 | 23.22 | 3,000 |
| Jun 17, 2024 | 23.95 | 23.99 | 23.92 | 23.92 | 23.20 | 2,800 |
| Jun 14, 2024 | 0.15 Dividend | |||||
| Jun 14, 2024 | 23.85 | 24.13 | 23.85 | 24.13 | 23.40 | 800 |
| Jun 13, 2024 | 24.14 | 24.15 | 24.14 | 24.15 | 23.28 | 1,000 |
| Jun 12, 2024 | 24.14 | 24.14 | 24.04 | 24.10 | 23.23 | 4,200 |
| Jun 11, 2024 | 24.11 | 24.20 | 24.11 | 24.11 | 23.24 | 2,300 |
| Jun 10, 2024 | 24.09 | 24.09 | 24.08 | 24.09 | 23.22 | 2,800 |
| Jun 7, 2024 | 24.11 | 24.11 | 24.06 | 24.06 | 23.19 | 1,300 |
| Jun 6, 2024 | 24.04 | 24.11 | 24.04 | 24.11 | 23.24 | 800 |
| Jun 5, 2024 | 23.84 | 23.97 | 23.84 | 23.97 | 23.11 | 5,200 |
| Jun 4, 2024 | 23.91 | 23.91 | 23.80 | 23.82 | 22.97 | 1,500 |
| Jun 3, 2024 | 23.92 | 23.97 | 23.91 | 23.91 | 23.05 | 1,800 |
| May 31, 2024 | 23.97 | 23.97 | 23.80 | 23.80 | 22.94 | 2,400 |
| May 30, 2024 | 23.96 | 23.97 | 23.94 | 23.94 | 23.08 | 1,700 |
| May 29, 2024 | 23.90 | 23.97 | 23.90 | 23.95 | 23.09 | 1,300 |
| May 28, 2024 | 23.85 | 23.95 | 23.83 | 23.95 | 23.09 | 2,700 |
| May 24, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 22.96 | 600 |
| May 23, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 22.97 | 300 |
| May 22, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 22.97 | 700 |
| May 21, 2024 | 23.79 | 23.87 | 23.79 | 23.79 | 22.93 | 900 |
| May 20, 2024 | 23.70 | 23.79 | 23.70 | 23.79 | 22.93 | 1,700 |
| May 17, 2024 | 23.93 | 23.93 | 23.72 | 23.72 | 22.87 | 1,900 |
| May 16, 2024 | 0.15 Dividend | |||||
| May 16, 2024 | 23.92 | 23.92 | 23.70 | 23.85 | 22.99 | 3,900 |
| May 15, 2024 | 23.85 | 23.87 | 23.85 | 23.87 | 22.87 | 1,100 |
| May 14, 2024 | 23.95 | 23.95 | 23.72 | 23.72 | 22.72 | 1,800 |
| May 13, 2024 | 23.83 | 23.95 | 23.83 | 23.89 | 22.89 | 1,500 |
| May 10, 2024 | 23.70 | 23.81 | 23.70 | 23.81 | 22.81 | 1,600 |
| May 9, 2024 | 23.99 | 23.99 | 23.70 | 23.70 | 22.70 | 1,200 |
| May 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.99 | 200 |
| May 7, 2024 | 23.95 | 23.95 | 23.90 | 23.90 | 22.89 | 600 |
| May 6, 2024 | 23.82 | 24.00 | 23.82 | 23.99 | 22.98 | 1,100 |
| May 3, 2024 | 23.85 | 23.91 | 23.82 | 23.82 | 22.82 | 1,600 |
| May 2, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.85 | 500 |
| May 1, 2024 | 23.62 | 23.85 | 23.62 | 23.80 | 22.80 | 2,100 |
| Apr 30, 2024 | 23.61 | 23.85 | 23.50 | 23.50 | 22.51 | 2,600 |
| Apr 29, 2024 | 23.64 | 23.70 | 23.60 | 23.67 | 22.68 | 4,600 |
| Apr 26, 2024 | 23.68 | 23.68 | 23.59 | 23.68 | 22.68 | 1,000 |
| Apr 25, 2024 | 23.66 | 23.66 | 23.60 | 23.60 | 22.61 | 700 |
| Apr 24, 2024 | 23.61 | 23.67 | 23.57 | 23.57 | 22.58 | 1,500 |
| Apr 23, 2024 | 23.41 | 23.61 | 23.41 | 23.61 | 22.62 | 2,000 |
| Apr 22, 2024 | 23.47 | 23.70 | 23.44 | 23.44 | 22.46 | 2,600 |
| Apr 19, 2024 | 23.44 | 23.49 | 23.44 | 23.49 | 22.50 | 1,200 |
| Apr 18, 2024 | 23.45 | 23.45 | 23.40 | 23.44 | 22.45 | 3,900 |
| Apr 17, 2024 | 23.40 | 23.50 | 23.40 | 23.42 | 22.44 | 1,900 |
| Apr 16, 2024 | 23.58 | 23.58 | 23.41 | 23.45 | 22.46 | 2,100 |
| Apr 15, 2024 | 0.15 Dividend | |||||
| Apr 15, 2024 | 23.58 | 23.58 | 23.43 | 23.43 | 22.45 | 1,700 |
| Apr 12, 2024 | 23.61 | 23.61 | 23.54 | 23.55 | 22.42 | 2,600 |
| Apr 11, 2024 | 23.54 | 23.61 | 23.54 | 23.58 | 22.44 | 3,200 |
| Apr 10, 2024 | 23.51 | 23.55 | 23.51 | 23.51 | 22.38 | 1,500 |
| Apr 9, 2024 | 23.55 | 23.65 | 23.55 | 23.59 | 22.46 | 1,000 |
| Apr 8, 2024 | 23.48 | 23.56 | 23.48 | 23.55 | 22.42 | 3,900 |
| Apr 5, 2024 | 23.37 | 23.45 | 23.37 | 23.45 | 22.32 | 3,600 |
| Apr 4, 2024 | 23.36 | 23.37 | 23.36 | 23.37 | 22.25 | 500 |
| Apr 3, 2024 | 23.37 | 23.44 | 23.36 | 23.39 | 22.27 | 4,200 |
| Apr 2, 2024 | 23.42 | 23.47 | 23.40 | 23.40 | 22.28 | 2,000 |
| Apr 1, 2024 | 23.41 | 23.44 | 23.41 | 23.42 | 22.29 | 1,100 |
| Mar 28, 2024 | 23.39 | 23.47 | 23.39 | 23.43 | 22.30 | 2,400 |
| Mar 27, 2024 | 23.42 | 23.42 | 23.40 | 23.40 | 22.28 | 1,400 |
| Mar 26, 2024 | 23.39 | 23.44 | 23.38 | 23.42 | 22.29 | 3,100 |
| Mar 25, 2024 | 23.33 | 23.38 | 23.33 | 23.37 | 22.24 | 4,200 |
| Mar 22, 2024 | 23.45 | 23.46 | 23.21 | 23.33 | 22.21 | 57,300 |
| Mar 21, 2024 | 23.21 | 23.32 | 23.21 | 23.31 | 22.19 | 1,400 |
| Mar 20, 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 22.13 | 800 |
| Mar 19, 2024 | 23.40 | 23.40 | 23.25 | 23.25 | 22.13 | 3,600 |
| Mar 18, 2024 | 23.42 | 23.42 | 23.35 | 23.35 | 22.23 | 1,100 |
| Mar 15, 2024 | 23.40 | 23.40 | 23.35 | 23.39 | 22.27 | 2,200 |
| Mar 14, 2024 | 0.15 Dividend | |||||
| Mar 14, 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 22.28 | 1,100 |
| Mar 13, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.27 | - |
| Mar 12, 2024 | 23.54 | 23.54 | 23.48 | 23.54 | 22.27 | 1,600 |
| Mar 11, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.15 | 100 |
| Mar 8, 2024 | 23.45 | 23.45 | 23.41 | 23.41 | 22.15 | 1,500 |
| Mar 7, 2024 | 23.42 | 23.42 | 23.26 | 23.41 | 22.15 | 1,100 |
| Mar 6, 2024 | 23.74 | 23.74 | 23.25 | 23.25 | 21.99 | 12,400 |
| Mar 5, 2024 | 23.68 | 23.76 | 23.68 | 23.73 | 22.45 | 1,600 |
| Mar 4, 2024 | 23.52 | 23.60 | 23.52 | 23.52 | 22.25 | 2,400 |
| Mar 1, 2024 | 23.56 | 23.56 | 23.50 | 23.50 | 22.23 | 800 |
| Feb 29, 2024 | 23.40 | 23.60 | 23.40 | 23.58 | 22.31 | 3,500 |
| Feb 28, 2024 | 23.60 | 23.60 | 23.20 | 23.21 | 21.96 | 3,200 |
| Feb 27, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.15 | 200 |
| Feb 26, 2024 | 23.84 | 23.84 | 23.45 | 23.45 | 22.18 | 500 |
| Feb 23, 2024 | 23.55 | 23.95 | 23.44 | 23.56 | 22.29 | 2,100 |
| Feb 22, 2024 | 23.63 | 23.63 | 23.45 | 23.55 | 22.28 | 700 |
| Feb 21, 2024 | 23.46 | 23.99 | 23.46 | 23.46 | 22.19 | 2,900 |
| Feb 20, 2024 | 23.78 | 23.78 | 23.35 | 23.36 | 22.10 | 2,500 |
| Feb 16, 2024 | 23.78 | 23.89 | 23.30 | 23.42 | 22.15 | 12,200 |
| Feb 15, 2024 | 24.05 | 24.05 | 23.77 | 23.77 | 22.49 | 1,100 |
| Feb 14, 2024 | 0.15 Dividend | |||||
| Feb 14, 2024 | 24.06 | 24.09 | 23.85 | 23.85 | 22.56 | 1,400 |
| Feb 13, 2024 | 23.46 | 23.60 | 23.46 | 23.59 | 22.18 | 2,100 |
| Feb 12, 2024 | 23.67 | 23.84 | 23.46 | 23.46 | 22.05 | 6,900 |
| Feb 9, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 22.50 | - |
| Feb 8, 2024 | 23.80 | 24.03 | 23.80 | 23.93 | 22.50 | 6,900 |
| Feb 7, 2024 | 23.97 | 23.97 | 23.90 | 23.90 | 22.47 | 4,300 |
| Feb 6, 2024 | 24.00 | 24.00 | 23.77 | 23.98 | 22.54 | 700 |
| Feb 5, 2024 | 24.00 | 24.08 | 23.98 | 24.08 | 22.64 | 3,100 |
| Feb 2, 2024 | 24.05 | 24.08 | 24.01 | 24.08 | 22.63 | 4,100 |
| Feb 1, 2024 | 23.97 | 24.08 | 23.97 | 24.04 | 22.60 | 5,300 |
| Jan 31, 2024 | 24.00 | 24.11 | 24.00 | 24.00 | 22.56 | 4,800 |
| Jan 30, 2024 | 24.00 | 24.03 | 23.97 | 23.97 | 22.54 | 1,700 |
| Jan 29, 2024 | 23.93 | 24.00 | 23.77 | 23.77 | 22.35 | 3,400 |
| Jan 26, 2024 | 23.92 | 24.00 | 23.92 | 24.00 | 22.56 | 2,200 |
| Jan 25, 2024 | 23.92 | 23.98 | 23.92 | 23.94 | 22.50 | 1,400 |
| Jan 24, 2024 | 23.91 | 23.94 | 23.91 | 23.92 | 22.48 | 2,500 |
| Jan 23, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.34 | 600 |
| Jan 22, 2024 | 23.76 | 23.88 | 23.75 | 23.88 | 22.45 | 2,700 |
| Jan 19, 2024 | 23.95 | 23.96 | 23.90 | 23.90 | 22.47 | 1,000 |
| Jan 18, 2024 | 23.75 | 23.77 | 23.75 | 23.75 | 22.33 | 2,300 |
| Jan 17, 2024 | 23.89 | 23.92 | 23.89 | 23.92 | 22.49 | 4,700 |
| Jan 16, 2024 | 0.15 Dividend | |||||
| Jan 16, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.47 | 1,200 |
| Jan 12, 2024 | 23.82 | 23.83 | 23.82 | 23.83 | 22.26 | 900 |
| Jan 11, 2024 | 23.75 | 23.80 | 23.72 | 23.77 | 22.21 | 4,200 |
| Jan 10, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.14 | 600 |
| Jan 9, 2024 | 23.67 | 23.70 | 23.45 | 23.47 | 21.93 | 4,500 |
| Jan 8, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.14 | 1,800 |
| Jan 5, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.05 | 700 |
| Jan 4, 2024 | 23.70 | 23.70 | 23.65 | 23.65 | 22.09 | 900 |
| Jan 3, 2024 | 23.52 | 23.75 | 23.52 | 23.67 | 22.12 | 3,900 |
| Jan 2, 2024 | 23.52 | 23.54 | 23.34 | 23.51 | 21.96 | 6,300 |
| Dec 29, 2023 | 23.17 | 23.20 | 23.17 | 23.20 | 21.67 | 1,400 |
| Dec 28, 2023 | 23.40 | 23.40 | 23.13 | 23.15 | 21.63 | 1,100 |
| Dec 27, 2023 | 23.40 | 23.40 | 23.15 | 23.15 | 21.63 | 400 |
| Dec 26, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 21.86 | 800 |
| Dec 22, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 21.97 | 800 |
| Dec 21, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 22.03 | 1,300 |
| Dec 20, 2023 | 23.55 | 23.56 | 23.45 | 23.45 | 21.91 | 1,300 |
| Dec 19, 2023 | 23.54 | 23.57 | 23.54 | 23.57 | 22.02 | 900 |
| Dec 18, 2023 | 23.31 | 23.55 | 23.31 | 23.54 | 21.99 | 4,000 |
| Dec 15, 2023 | 23.52 | 23.52 | 23.00 | 23.46 | 21.92 | 5,000 |
| Dec 14, 2023 | 0.15 Dividend | |||||
| Dec 14, 2023 | 22.93 | 23.50 | 22.93 | 23.50 | 21.95 | 2,000 |
| Dec 13, 2023 | 23.35 | 23.38 | 22.88 | 23.30 | 21.63 | 3,400 |
| Dec 12, 2023 | 23.42 | 23.42 | 23.35 | 23.35 | 21.68 | 800 |
Related Tickers
SCE-PM SCE Trust VII
26.67
-0.60%
GDV-PH The Gabelli Dividend & Income Trust
24.59
-0.65%
EICA Eagle Point Income Company Inc.
23.85
-0.32%
EIIA Eagle Point Institutional Income Fund
24.95
+0.48%
TY-P Tri-Continental Corporation PFD $2.50
46.04
+1.87%
OCCIM OFS Credit Company, Inc.
25.08
+0.32%
EICB Eagle Point Income Company Inc.
25.01
+0.37%
ECCF Eagle Point Credit Company Inc.
25.06
-0.20%
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.93
+0.33%
ECC-PD Eagle Point Credit Company Inc.
20.30
+0.55%