As of 12:56 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 15.62 | 15.72 | 15.55 | 15.60 | 15.60 | 118,430 |
Oct 25, 2024 | 15.67 | 15.68 | 15.48 | 15.54 | 15.54 | 149,400 |
Oct 24, 2024 | 15.56 | 15.67 | 15.52 | 15.52 | 15.52 | 201,000 |
Oct 23, 2024 | 15.72 | 15.72 | 15.51 | 15.53 | 15.53 | 200,900 |
Oct 22, 2024 | 15.69 | 15.71 | 15.65 | 15.70 | 15.70 | 151,800 |
Oct 21, 2024 | 15.70 | 15.81 | 15.67 | 15.67 | 15.67 | 144,100 |
Oct 18, 2024 | 15.69 | 15.77 | 15.69 | 15.70 | 15.70 | 115,900 |
Oct 17, 2024 | 15.93 | 15.94 | 15.64 | 15.67 | 15.67 | 165,200 |
Oct 16, 2024 | 15.80 | 15.86 | 15.76 | 15.84 | 15.84 | 208,600 |
Oct 15, 2024 | 0.18 Dividend | |||||
Oct 15, 2024 | 15.72 | 15.84 | 15.71 | 15.80 | 15.80 | 218,100 |
Oct 14, 2024 | 15.84 | 15.93 | 15.79 | 15.91 | 15.73 | 165,500 |
Oct 11, 2024 | 15.74 | 15.85 | 15.67 | 15.79 | 15.62 | 170,600 |
Oct 10, 2024 | 15.72 | 15.75 | 15.66 | 15.71 | 15.54 | 98,600 |
Oct 9, 2024 | 15.72 | 15.82 | 15.72 | 15.74 | 15.57 | 151,500 |
Oct 8, 2024 | 15.76 | 15.83 | 15.70 | 15.70 | 15.53 | 126,900 |
Oct 7, 2024 | 15.94 | 15.97 | 15.67 | 15.75 | 15.58 | 178,400 |
Oct 4, 2024 | 15.81 | 15.90 | 15.71 | 15.89 | 15.71 | 222,500 |
Oct 3, 2024 | 15.77 | 15.85 | 15.76 | 15.76 | 15.59 | 180,300 |
Oct 2, 2024 | 15.83 | 15.85 | 15.76 | 15.81 | 15.64 | 125,200 |
Oct 1, 2024 | 15.87 | 15.96 | 15.78 | 15.89 | 15.71 | 385,300 |
Sep 30, 2024 | 15.81 | 16.00 | 15.74 | 15.84 | 15.66 | 290,400 |
Sep 27, 2024 | 15.80 | 15.98 | 15.70 | 15.76 | 15.59 | 271,300 |
Sep 26, 2024 | 15.82 | 15.91 | 15.79 | 15.79 | 15.62 | 188,700 |
Sep 25, 2024 | 15.88 | 15.92 | 15.72 | 15.72 | 15.55 | 178,200 |
Sep 24, 2024 | 15.98 | 16.02 | 15.81 | 15.83 | 15.65 | 178,300 |
Sep 23, 2024 | 15.98 | 16.05 | 15.96 | 16.02 | 15.84 | 101,700 |
Sep 20, 2024 | 16.15 | 16.15 | 15.96 | 16.01 | 15.83 | 163,200 |
Sep 19, 2024 | 16.20 | 16.24 | 16.10 | 16.12 | 15.94 | 231,200 |
Sep 18, 2024 | 15.82 | 16.04 | 15.81 | 15.93 | 15.75 | 165,900 |
Sep 17, 2024 | 15.85 | 16.01 | 15.82 | 15.87 | 15.69 | 173,300 |
Sep 16, 2024 | 0.18 Dividend | |||||
Sep 16, 2024 | 15.92 | 15.95 | 15.80 | 15.83 | 15.65 | 126,300 |
Sep 13, 2024 | 15.99 | 16.15 | 15.97 | 16.05 | 15.70 | 168,800 |
Sep 12, 2024 | 16.03 | 16.13 | 15.96 | 15.96 | 15.61 | 125,700 |
Sep 11, 2024 | 15.96 | 16.06 | 15.84 | 16.04 | 15.69 | 164,100 |
Sep 10, 2024 | 16.05 | 16.24 | 15.92 | 15.95 | 15.60 | 219,400 |
Sep 9, 2024 | 15.81 | 16.15 | 15.81 | 16.03 | 15.68 | 229,400 |
Sep 6, 2024 | 15.89 | 16.04 | 15.76 | 15.77 | 15.42 | 164,100 |
Sep 5, 2024 | 15.95 | 16.04 | 15.83 | 15.86 | 15.51 | 223,700 |
Sep 4, 2024 | 15.85 | 16.29 | 15.85 | 16.02 | 15.67 | 313,700 |
Sep 3, 2024 | 15.98 | 16.11 | 15.93 | 15.93 | 15.58 | 204,100 |
Aug 30, 2024 | 16.14 | 16.20 | 16.01 | 16.06 | 15.71 | 194,900 |
Aug 29, 2024 | 15.93 | 16.13 | 15.92 | 16.07 | 15.72 | 217,700 |
Aug 28, 2024 | 15.97 | 16.04 | 15.90 | 15.92 | 15.57 | 128,900 |
Aug 27, 2024 | 16.01 | 16.08 | 15.96 | 15.99 | 15.64 | 290,900 |
Aug 26, 2024 | 15.97 | 16.26 | 15.96 | 16.08 | 15.73 | 145,300 |
Aug 23, 2024 | 15.85 | 15.99 | 15.82 | 15.91 | 15.56 | 145,700 |
Aug 22, 2024 | 15.96 | 16.00 | 15.80 | 15.80 | 15.45 | 110,200 |
Aug 21, 2024 | 15.71 | 15.95 | 15.71 | 15.91 | 15.56 | 175,500 |
Aug 20, 2024 | 15.75 | 15.79 | 15.65 | 15.66 | 15.32 | 148,400 |
Aug 19, 2024 | 15.54 | 15.75 | 15.54 | 15.72 | 15.38 | 119,700 |
Aug 16, 2024 | 15.57 | 15.75 | 15.56 | 15.56 | 15.22 | 126,600 |
Aug 15, 2024 | 0.18 Dividend | |||||
Aug 15, 2024 | 15.85 | 15.95 | 15.62 | 15.64 | 15.30 | 171,800 |
Aug 14, 2024 | 16.00 | 16.06 | 15.87 | 15.91 | 15.39 | 138,800 |
Aug 13, 2024 | 15.94 | 16.13 | 15.94 | 15.94 | 15.42 | 220,600 |
Aug 12, 2024 | 15.82 | 15.98 | 15.80 | 15.81 | 15.29 | 227,100 |
Aug 9, 2024 | 15.87 | 15.95 | 15.77 | 15.85 | 15.33 | 172,600 |
Aug 8, 2024 | 15.53 | 15.90 | 15.53 | 15.83 | 15.31 | 262,700 |
Aug 7, 2024 | 15.61 | 15.76 | 15.46 | 15.46 | 14.95 | 216,400 |
Aug 6, 2024 | 15.45 | 15.73 | 15.41 | 15.54 | 15.03 | 242,900 |
Aug 5, 2024 | 15.41 | 15.57 | 15.35 | 15.39 | 14.89 | 293,400 |
Aug 2, 2024 | 15.93 | 15.93 | 15.73 | 15.81 | 15.29 | 221,600 |
Aug 1, 2024 | 16.05 | 16.15 | 15.93 | 16.07 | 15.54 | 428,400 |
Jul 31, 2024 | 16.02 | 16.04 | 15.84 | 15.96 | 15.44 | 295,700 |
Jul 30, 2024 | 15.56 | 15.80 | 15.56 | 15.78 | 15.26 | 285,000 |
Jul 29, 2024 | 15.75 | 15.75 | 15.53 | 15.53 | 15.02 | 188,100 |
Jul 26, 2024 | 15.78 | 15.78 | 15.63 | 15.68 | 15.17 | 183,700 |
Jul 25, 2024 | 15.64 | 15.81 | 15.64 | 15.68 | 15.17 | 228,200 |
Jul 24, 2024 | 15.73 | 15.96 | 15.54 | 15.64 | 15.13 | 213,900 |
Jul 23, 2024 | 15.73 | 15.92 | 15.73 | 15.75 | 15.23 | 194,800 |
Jul 22, 2024 | 15.72 | 15.84 | 15.60 | 15.81 | 15.29 | 148,500 |
Jul 19, 2024 | 15.68 | 15.81 | 15.54 | 15.70 | 15.19 | 1,264,500 |
Jul 18, 2024 | 15.86 | 16.02 | 15.57 | 15.59 | 15.08 | 272,200 |
Jul 17, 2024 | 15.94 | 16.07 | 15.84 | 15.92 | 15.40 | 285,100 |
Jul 16, 2024 | 15.80 | 16.10 | 15.80 | 16.01 | 15.49 | 375,800 |
Jul 15, 2024 | 0.18 Dividend | |||||
Jul 15, 2024 | 15.64 | 15.92 | 15.63 | 15.88 | 15.36 | 608,700 |
Jul 12, 2024 | 15.73 | 15.79 | 15.67 | 15.69 | 15.01 | 212,000 |
Jul 11, 2024 | 15.38 | 15.62 | 15.38 | 15.59 | 14.91 | 213,900 |
Jul 10, 2024 | 15.26 | 15.36 | 15.23 | 15.30 | 14.63 | 218,100 |
Jul 9, 2024 | 15.24 | 15.36 | 15.17 | 15.25 | 14.58 | 201,900 |
Jul 8, 2024 | 15.29 | 15.37 | 15.18 | 15.19 | 14.53 | 176,000 |
Jul 5, 2024 | 15.19 | 15.24 | 15.14 | 15.21 | 14.55 | 187,800 |
Jul 3, 2024 | 15.26 | 15.28 | 15.18 | 15.22 | 14.56 | 93,200 |
Jul 2, 2024 | 15.40 | 15.41 | 15.18 | 15.28 | 14.61 | 220,000 |
Jul 1, 2024 | 15.41 | 15.52 | 15.29 | 15.40 | 14.73 | 411,200 |
Jun 28, 2024 | 15.39 | 15.48 | 15.20 | 15.36 | 14.69 | 379,400 |
Jun 27, 2024 | 15.12 | 15.26 | 15.03 | 15.26 | 14.59 | 320,600 |
Jun 26, 2024 | 14.92 | 15.07 | 14.90 | 15.04 | 14.38 | 376,800 |
Jun 25, 2024 | 15.12 | 15.12 | 14.96 | 14.98 | 14.33 | 207,100 |
Jun 24, 2024 | 15.03 | 15.17 | 15.02 | 15.10 | 14.44 | 258,300 |
Jun 21, 2024 | 14.88 | 15.06 | 14.88 | 14.96 | 14.31 | 195,400 |
Jun 20, 2024 | 15.00 | 15.08 | 14.88 | 14.90 | 14.25 | 219,300 |
Jun 18, 2024 | 14.99 | 15.08 | 14.96 | 15.02 | 14.36 | 191,300 |
Jun 17, 2024 | 15.15 | 15.20 | 15.03 | 15.07 | 14.41 | 205,800 |
Jun 14, 2024 | 0.18 Dividend | |||||
Jun 14, 2024 | 15.15 | 15.30 | 15.15 | 15.20 | 14.54 | 132,700 |
Jun 13, 2024 | 15.56 | 15.57 | 15.37 | 15.46 | 14.61 | 154,300 |
Jun 12, 2024 | 15.54 | 15.68 | 15.50 | 15.50 | 14.65 | 293,300 |
Jun 11, 2024 | 15.43 | 15.49 | 15.30 | 15.46 | 14.61 | 127,500 |
Jun 10, 2024 | 15.25 | 15.45 | 15.25 | 15.41 | 14.57 | 149,500 |
Jun 7, 2024 | 15.29 | 15.41 | 15.25 | 15.32 | 14.48 | 108,200 |
Jun 6, 2024 | 15.43 | 15.44 | 15.33 | 15.38 | 14.54 | 156,700 |
Jun 5, 2024 | 15.26 | 15.41 | 15.17 | 15.40 | 14.56 | 217,300 |
Jun 4, 2024 | 15.37 | 15.40 | 15.22 | 15.23 | 14.40 | 232,300 |
Jun 3, 2024 | 15.32 | 15.46 | 15.24 | 15.42 | 14.58 | 230,200 |
May 31, 2024 | 15.21 | 15.37 | 15.18 | 15.27 | 14.43 | 195,100 |
May 30, 2024 | 14.95 | 15.17 | 14.95 | 15.15 | 14.32 | 250,800 |
May 29, 2024 | 14.92 | 15.06 | 14.92 | 14.96 | 14.14 | 241,400 |
May 28, 2024 | 15.18 | 15.24 | 15.10 | 15.11 | 14.28 | 322,100 |
May 24, 2024 | 15.13 | 15.28 | 15.12 | 15.16 | 14.33 | 359,300 |
May 23, 2024 | 15.37 | 15.40 | 15.05 | 15.10 | 14.27 | 317,300 |
May 22, 2024 | 15.36 | 15.47 | 15.24 | 15.32 | 14.48 | 360,200 |
May 21, 2024 | 15.50 | 15.61 | 15.38 | 15.41 | 14.57 | 396,600 |
May 20, 2024 | 15.57 | 15.69 | 15.42 | 15.51 | 14.66 | 704,400 |
May 17, 2024 | 15.11 | 15.14 | 15.07 | 15.10 | 14.27 | 160,500 |
May 16, 2024 | 15.10 | 15.15 | 15.03 | 15.11 | 14.28 | 289,700 |
May 15, 2024 | 15.11 | 15.18 | 15.04 | 15.15 | 14.32 | 353,700 |
May 14, 2024 | 0.09 Dividend | |||||
May 14, 2024 | 14.97 | 15.12 | 14.95 | 14.99 | 14.17 | 208,800 |
May 13, 2024 | 15.19 | 15.24 | 15.04 | 15.05 | 14.14 | 141,900 |
May 10, 2024 | 15.20 | 15.27 | 15.14 | 15.21 | 14.29 | 156,900 |
May 9, 2024 | 15.07 | 15.24 | 15.07 | 15.20 | 14.28 | 146,700 |
May 8, 2024 | 15.20 | 15.20 | 15.08 | 15.13 | 14.22 | 180,000 |
May 7, 2024 | 15.18 | 15.25 | 15.15 | 15.21 | 14.29 | 186,000 |
May 6, 2024 | 15.17 | 15.23 | 15.13 | 15.20 | 14.28 | 245,100 |
May 3, 2024 | 15.00 | 15.11 | 14.96 | 15.10 | 14.19 | 160,300 |
May 2, 2024 | 14.87 | 14.87 | 14.72 | 14.84 | 13.94 | 190,400 |
May 1, 2024 | 14.45 | 14.96 | 14.45 | 14.76 | 13.87 | 273,100 |
Apr 30, 2024 | 14.69 | 14.73 | 14.41 | 14.45 | 13.58 | 410,300 |
Apr 29, 2024 | 14.80 | 14.87 | 14.66 | 14.69 | 13.80 | 194,600 |
Apr 26, 2024 | 14.65 | 14.76 | 14.58 | 14.73 | 13.84 | 240,800 |
Apr 25, 2024 | 14.46 | 14.62 | 14.42 | 14.58 | 13.70 | 201,100 |
Apr 24, 2024 | 14.76 | 14.81 | 14.63 | 14.69 | 13.80 | 296,100 |
Apr 23, 2024 | 14.62 | 14.85 | 14.62 | 14.77 | 13.88 | 173,600 |
Apr 22, 2024 | 14.48 | 14.62 | 14.48 | 14.58 | 13.70 | 268,600 |
Apr 19, 2024 | 14.45 | 14.59 | 14.38 | 14.44 | 13.57 | 160,500 |
Apr 18, 2024 | 14.65 | 14.68 | 14.50 | 14.51 | 13.63 | 132,000 |
Apr 17, 2024 | 14.82 | 14.87 | 14.63 | 14.65 | 13.77 | 227,800 |
Apr 16, 2024 | 14.71 | 14.85 | 14.70 | 14.76 | 13.87 | 183,600 |
Apr 15, 2024 | 15.13 | 15.20 | 14.71 | 14.74 | 13.85 | 280,400 |
Apr 12, 2024 | 0.09 Dividend | |||||
Apr 12, 2024 | 15.39 | 15.42 | 15.08 | 15.09 | 14.18 | 224,400 |
Apr 11, 2024 | 15.52 | 15.57 | 15.51 | 15.52 | 14.50 | 152,600 |
Apr 10, 2024 | 15.60 | 15.67 | 15.49 | 15.51 | 14.49 | 171,900 |
Apr 9, 2024 | 15.68 | 15.82 | 15.67 | 15.73 | 14.69 | 198,200 |
Apr 8, 2024 | 15.83 | 15.91 | 15.68 | 15.68 | 14.65 | 246,800 |
Apr 5, 2024 | 15.77 | 15.87 | 15.73 | 15.83 | 14.79 | 148,800 |
Apr 4, 2024 | 15.89 | 15.95 | 15.80 | 15.80 | 14.76 | 270,700 |
Apr 3, 2024 | 15.87 | 15.92 | 15.75 | 15.81 | 14.77 | 591,500 |
Apr 2, 2024 | 16.18 | 16.20 | 15.91 | 15.91 | 14.86 | 208,900 |
Apr 1, 2024 | 16.36 | 16.39 | 16.30 | 16.34 | 15.26 | 439,900 |
Mar 28, 2024 | 16.35 | 16.47 | 16.25 | 16.39 | 15.31 | 608,800 |
Mar 27, 2024 | 16.21 | 16.29 | 16.15 | 16.29 | 15.22 | 226,900 |
Mar 26, 2024 | 16.34 | 16.35 | 16.15 | 16.15 | 15.09 | 493,500 |
Mar 25, 2024 | 16.23 | 16.30 | 16.17 | 16.29 | 15.22 | 251,100 |
Mar 22, 2024 | 16.22 | 16.28 | 16.16 | 16.27 | 15.20 | 280,400 |
Mar 21, 2024 | 16.15 | 16.30 | 16.13 | 16.26 | 15.19 | 202,600 |
Mar 20, 2024 | 16.14 | 16.14 | 15.98 | 16.11 | 15.05 | 283,400 |
Mar 19, 2024 | 16.10 | 16.15 | 16.07 | 16.10 | 15.04 | 150,700 |
Mar 18, 2024 | 16.19 | 16.19 | 16.10 | 16.16 | 15.10 | 193,000 |
Mar 15, 2024 | 16.10 | 16.18 | 16.06 | 16.13 | 15.07 | 221,800 |
Mar 14, 2024 | 0.09 Dividend | |||||
Mar 14, 2024 | 16.23 | 16.29 | 16.13 | 16.18 | 15.12 | 170,700 |
Mar 13, 2024 | 16.45 | 16.55 | 16.35 | 16.37 | 15.21 | 309,400 |
Mar 12, 2024 | 16.44 | 16.44 | 16.31 | 16.40 | 15.24 | 249,000 |
Mar 11, 2024 | 16.45 | 16.52 | 16.43 | 16.46 | 15.29 | 220,000 |
Mar 8, 2024 | 16.43 | 16.54 | 16.42 | 16.54 | 15.37 | 170,300 |
Mar 7, 2024 | 16.35 | 16.48 | 16.35 | 16.43 | 15.26 | 197,300 |
Mar 6, 2024 | 16.29 | 16.34 | 16.24 | 16.32 | 15.16 | 254,300 |
Mar 5, 2024 | 16.47 | 16.50 | 16.09 | 16.23 | 15.08 | 553,900 |
Mar 4, 2024 | 16.59 | 16.59 | 16.43 | 16.50 | 15.33 | 442,400 |
Mar 1, 2024 | 16.31 | 16.55 | 16.30 | 16.51 | 15.34 | 390,600 |
Feb 29, 2024 | 16.51 | 16.54 | 16.27 | 16.31 | 15.15 | 487,200 |
Feb 28, 2024 | 16.41 | 16.49 | 16.41 | 16.48 | 15.31 | 262,200 |
Feb 27, 2024 | 16.32 | 16.51 | 16.31 | 16.50 | 15.33 | 261,400 |
Feb 26, 2024 | 16.35 | 16.39 | 16.30 | 16.32 | 15.16 | 326,800 |
Feb 23, 2024 | 16.26 | 16.34 | 16.25 | 16.29 | 15.13 | 279,800 |
Feb 22, 2024 | 16.09 | 16.22 | 16.07 | 16.20 | 15.05 | 396,900 |
Feb 21, 2024 | 15.95 | 16.11 | 15.95 | 16.00 | 14.86 | 341,600 |
Feb 20, 2024 | 15.84 | 15.97 | 15.84 | 15.96 | 14.83 | 499,000 |
Feb 16, 2024 | 15.80 | 15.91 | 15.80 | 15.87 | 14.74 | 255,100 |
Feb 15, 2024 | 15.76 | 15.85 | 15.76 | 15.82 | 14.70 | 300,000 |
Feb 14, 2024 | 0.09 Dividend | |||||
Feb 14, 2024 | 15.66 | 15.77 | 15.66 | 15.71 | 14.60 | 288,400 |
Feb 13, 2024 | 15.88 | 16.02 | 15.67 | 15.73 | 14.53 | 449,800 |
Feb 12, 2024 | 15.99 | 16.12 | 15.99 | 16.11 | 14.88 | 351,500 |
Feb 9, 2024 | 15.91 | 15.99 | 15.88 | 15.98 | 14.76 | 361,800 |
Feb 8, 2024 | 15.81 | 15.88 | 15.78 | 15.86 | 14.65 | 323,800 |
Feb 7, 2024 | 15.80 | 15.85 | 15.75 | 15.84 | 14.63 | 353,200 |
Feb 6, 2024 | 15.64 | 15.74 | 15.63 | 15.73 | 14.53 | 344,000 |
Feb 5, 2024 | 15.49 | 15.63 | 15.49 | 15.63 | 14.44 | 267,700 |
Feb 2, 2024 | 15.58 | 15.64 | 15.52 | 15.53 | 14.35 | 304,800 |
Feb 1, 2024 | 15.51 | 15.68 | 15.42 | 15.65 | 14.46 | 382,300 |
Jan 31, 2024 | 15.43 | 15.57 | 15.38 | 15.41 | 14.23 | 483,700 |
Jan 30, 2024 | 15.48 | 15.56 | 15.42 | 15.43 | 14.25 | 224,900 |
Jan 29, 2024 | 15.31 | 15.52 | 15.31 | 15.49 | 14.31 | 577,000 |
Jan 26, 2024 | 15.18 | 15.38 | 15.18 | 15.31 | 14.14 | 799,100 |
Jan 25, 2024 | 15.14 | 15.19 | 15.13 | 15.17 | 14.01 | 469,000 |
Jan 24, 2024 | 15.15 | 15.17 | 15.07 | 15.07 | 13.92 | 451,800 |
Jan 23, 2024 | 15.08 | 15.12 | 15.01 | 15.10 | 13.95 | 274,400 |
Jan 22, 2024 | 14.98 | 15.12 | 14.98 | 15.05 | 13.90 | 330,000 |
Jan 19, 2024 | 14.91 | 14.97 | 14.89 | 14.94 | 13.80 | 485,600 |
Jan 18, 2024 | 14.92 | 14.97 | 14.85 | 14.91 | 13.77 | 413,100 |
Jan 17, 2024 | 14.93 | 15.02 | 14.85 | 14.92 | 13.78 | 311,600 |
Jan 16, 2024 | 15.06 | 15.18 | 14.99 | 15.00 | 13.86 | 339,600 |
Jan 12, 2024 | 15.18 | 15.29 | 15.12 | 15.13 | 13.98 | 469,300 |
Jan 11, 2024 | 0.09 Dividend | |||||
Jan 11, 2024 | 15.20 | 15.20 | 15.06 | 15.16 | 14.00 | 463,300 |
Jan 10, 2024 | 15.05 | 15.30 | 15.03 | 15.24 | 13.99 | 480,700 |
Jan 9, 2024 | 14.94 | 15.10 | 14.94 | 15.05 | 13.82 | 343,900 |
Jan 8, 2024 | 14.82 | 15.02 | 14.76 | 15.01 | 13.78 | 325,100 |
Jan 5, 2024 | 14.74 | 14.84 | 14.68 | 14.76 | 13.55 | 361,500 |
Jan 4, 2024 | 14.64 | 14.79 | 14.62 | 14.77 | 13.56 | 401,500 |
Jan 3, 2024 | 14.66 | 14.69 | 14.59 | 14.65 | 13.45 | 526,700 |
Jan 2, 2024 | 14.61 | 14.76 | 14.61 | 14.70 | 13.50 | 419,600 |
Dec 29, 2023 | 14.69 | 14.77 | 14.57 | 14.65 | 13.45 | 1,187,600 |
Dec 28, 2023 | 14.78 | 14.89 | 14.67 | 14.69 | 13.49 | 982,000 |
Dec 27, 2023 | 14.82 | 14.89 | 14.75 | 14.78 | 13.57 | 956,200 |
Dec 26, 2023 | 14.71 | 14.85 | 14.71 | 14.82 | 13.61 | 667,300 |
Dec 22, 2023 | 14.57 | 14.78 | 14.57 | 14.71 | 13.51 | 857,800 |
Dec 21, 2023 | 14.45 | 14.63 | 14.45 | 14.58 | 13.39 | 878,200 |
Dec 20, 2023 | 14.72 | 14.74 | 14.41 | 14.42 | 13.24 | 979,800 |
Dec 19, 2023 | 14.63 | 14.78 | 14.62 | 14.72 | 13.52 | 1,116,500 |
Dec 18, 2023 | 14.49 | 14.65 | 14.49 | 14.62 | 13.42 | 885,300 |
Dec 15, 2023 | 14.56 | 14.59 | 14.48 | 14.53 | 13.34 | 725,300 |
Dec 14, 2023 | 0.09 Dividend | |||||
Dec 14, 2023 | 14.58 | 14.73 | 14.58 | 14.63 | 13.43 | 929,000 |
Dec 13, 2023 | 14.27 | 14.58 | 14.27 | 14.58 | 13.30 | 876,800 |
Dec 12, 2023 | 14.17 | 14.30 | 14.17 | 14.26 | 13.01 | 856,700 |
Dec 11, 2023 | 14.15 | 14.28 | 14.15 | 14.21 | 12.97 | 786,800 |
Dec 8, 2023 | 14.18 | 14.27 | 14.15 | 14.18 | 12.94 | 575,200 |
Dec 7, 2023 | 14.15 | 14.26 | 14.12 | 14.21 | 12.97 | 680,900 |
Dec 6, 2023 | 14.11 | 14.19 | 14.10 | 14.15 | 12.91 | 667,600 |
Dec 5, 2023 | 14.08 | 14.14 | 14.08 | 14.09 | 12.86 | 602,200 |
Dec 4, 2023 | 14.00 | 14.16 | 13.99 | 14.14 | 12.90 | 514,600 |
Dec 1, 2023 | 13.91 | 14.09 | 13.89 | 14.07 | 12.84 | 445,900 |
Nov 30, 2023 | 13.82 | 13.96 | 13.82 | 13.91 | 12.69 | 533,900 |
Nov 29, 2023 | 13.77 | 13.90 | 13.77 | 13.82 | 12.61 | 509,200 |
Nov 28, 2023 | 13.85 | 13.94 | 13.72 | 13.73 | 12.53 | 607,400 |
Nov 27, 2023 | 13.84 | 13.94 | 13.79 | 13.86 | 12.65 | 573,300 |
Nov 24, 2023 | 13.76 | 13.84 | 13.71 | 13.82 | 12.61 | 483,500 |
Nov 22, 2023 | 13.80 | 13.90 | 13.80 | 13.80 | 12.59 | 531,900 |
Nov 21, 2023 | 13.71 | 13.90 | 13.71 | 13.78 | 12.57 | 547,100 |
Nov 20, 2023 | 13.59 | 13.81 | 13.59 | 13.79 | 12.58 | 503,000 |
Nov 17, 2023 | 13.56 | 13.70 | 13.56 | 13.57 | 12.38 | 586,100 |
Nov 16, 2023 | 13.53 | 13.69 | 13.53 | 13.57 | 12.38 | 405,800 |
Nov 15, 2023 | 13.62 | 13.78 | 13.56 | 13.59 | 12.40 | 621,900 |
Nov 14, 2023 | 0.09 Dividend | |||||
Nov 14, 2023 | 13.58 | 13.75 | 13.41 | 13.62 | 12.43 | 739,900 |
Nov 13, 2023 | 13.43 | 13.55 | 13.36 | 13.46 | 12.20 | 267,000 |
Nov 10, 2023 | 13.39 | 13.42 | 13.29 | 13.39 | 12.13 | 305,900 |
Nov 9, 2023 | 13.67 | 13.70 | 13.36 | 13.37 | 12.11 | 657,900 |
Nov 8, 2023 | 13.79 | 13.80 | 13.65 | 13.68 | 12.40 | 405,400 |
Nov 7, 2023 | 13.68 | 13.82 | 13.66 | 13.76 | 12.47 | 303,700 |
Nov 6, 2023 | 13.76 | 13.85 | 13.75 | 13.75 | 12.46 | 456,500 |
Nov 3, 2023 | 13.46 | 13.80 | 13.46 | 13.75 | 12.46 | 370,700 |
Nov 2, 2023 | 13.25 | 13.41 | 13.25 | 13.40 | 12.14 | 430,300 |
Nov 1, 2023 | 13.11 | 13.19 | 13.07 | 13.18 | 11.94 | 632,600 |
Oct 31, 2023 | 12.93 | 13.15 | 12.93 | 13.09 | 11.86 | 513,900 |
Oct 30, 2023 | 13.30 | 13.31 | 12.98 | 13.02 | 11.80 | 570,000 |
Related Tickers
BIGZ BlackRock Innovation and Growth Term Trust
7.62
+1.53%
BSTZ BlackRock Science and Technology Term Trust
20.13
+0.85%
ECAT BlackRock ESG Capital Allocation Term Trust
17.28
+0.80%
BCAT BlackRock Capital Allocation Term Trust
15.98
-0.75%
MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
14.38
+1.02%
BME BlackRock Health Sciences Trust
40.83
+0.26%
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
12.81
-0.54%
PCF High Income Securities Fund
6.65
-0.32%
BGX Blackstone / GSO Long-Short Credit Income Fund
12.64
+0.24%
PAXS PIMCO Access Income Fund
15.83
-1.37%