At close: September 26 at 4:00 PM EDT
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 |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.28 | 17.36 | 17.18 | 17.26 | 17.26 | 178,600 |
Sep 25, 2024 | 17.25 | 17.28 | 17.15 | 17.21 | 17.21 | 155,300 |
Sep 24, 2024 | 17.24 | 17.32 | 17.18 | 17.29 | 17.29 | 180,800 |
Sep 23, 2024 | 17.19 | 17.28 | 17.13 | 17.27 | 17.27 | 134,300 |
Sep 20, 2024 | 17.21 | 17.22 | 17.00 | 17.09 | 17.09 | 192,700 |
Sep 19, 2024 | 17.13 | 17.29 | 17.12 | 17.19 | 17.19 | 195,100 |
Sep 18, 2024 | 17.10 | 17.18 | 16.88 | 16.95 | 16.95 | 403,800 |
Sep 17, 2024 | 16.84 | 17.08 | 16.84 | 16.97 | 16.97 | 265,600 |
Sep 16, 2024 | 16.79 | 16.89 | 16.74 | 16.84 | 16.84 | 180,900 |
Sep 13, 2024 | 0.10 Dividend | |||||
Sep 13, 2024 | 16.87 | 16.92 | 16.73 | 16.84 | 16.84 | 124,200 |
Sep 12, 2024 | 16.89 | 16.90 | 16.70 | 16.88 | 16.78 | 128,800 |
Sep 11, 2024 | 16.54 | 16.72 | 16.30 | 16.72 | 16.62 | 144,200 |
Sep 10, 2024 | 16.51 | 16.55 | 16.33 | 16.54 | 16.44 | 133,100 |
Sep 9, 2024 | 16.43 | 16.49 | 16.30 | 16.44 | 16.34 | 172,200 |
Sep 6, 2024 | 16.58 | 16.65 | 16.25 | 16.25 | 16.15 | 152,000 |
Sep 5, 2024 | 16.64 | 16.77 | 16.45 | 16.62 | 16.52 | 131,100 |
Sep 4, 2024 | 16.60 | 16.80 | 16.54 | 16.65 | 16.55 | 153,400 |
Sep 3, 2024 | 17.00 | 17.00 | 16.58 | 16.67 | 16.57 | 212,100 |
Aug 30, 2024 | 16.92 | 17.02 | 16.82 | 17.02 | 16.92 | 130,000 |
Aug 29, 2024 | 17.10 | 17.11 | 16.82 | 16.88 | 16.78 | 207,300 |
Aug 28, 2024 | 17.08 | 17.09 | 16.77 | 16.91 | 16.81 | 178,600 |
Aug 27, 2024 | 16.99 | 17.10 | 16.91 | 17.03 | 16.93 | 116,500 |
Aug 26, 2024 | 17.05 | 17.14 | 16.94 | 16.99 | 16.89 | 164,000 |
Aug 23, 2024 | 16.84 | 17.08 | 16.83 | 17.03 | 16.93 | 120,200 |
Aug 22, 2024 | 17.09 | 17.12 | 16.79 | 16.80 | 16.70 | 204,100 |
Aug 21, 2024 | 16.97 | 17.09 | 16.93 | 17.07 | 16.97 | 122,900 |
Aug 20, 2024 | 16.98 | 17.10 | 16.82 | 16.99 | 16.89 | 103,700 |
Aug 19, 2024 | 16.83 | 17.03 | 16.79 | 16.98 | 16.88 | 207,200 |
Aug 16, 2024 | 16.81 | 16.91 | 16.66 | 16.87 | 16.77 | 324,600 |
Aug 15, 2024 | 16.54 | 16.76 | 16.48 | 16.76 | 16.66 | 142,000 |
Aug 14, 2024 | 16.36 | 16.46 | 16.30 | 16.37 | 16.27 | 102,500 |
Aug 13, 2024 | 16.21 | 16.44 | 16.11 | 16.35 | 16.25 | 172,600 |
Aug 12, 2024 | 15.93 | 16.25 | 15.93 | 16.09 | 15.99 | 283,600 |
Aug 9, 2024 | 0.10 Dividend | |||||
Aug 9, 2024 | 15.93 | 16.13 | 15.87 | 16.02 | 15.92 | 203,000 |
Aug 8, 2024 | 16.02 | 16.14 | 15.88 | 16.08 | 15.88 | 193,400 |
Aug 7, 2024 | 15.94 | 16.12 | 15.80 | 15.80 | 15.60 | 174,100 |
Aug 6, 2024 | 15.70 | 16.07 | 15.68 | 15.86 | 15.66 | 255,300 |
Aug 5, 2024 | 15.45 | 15.83 | 15.30 | 15.71 | 15.51 | 401,400 |
Aug 2, 2024 | 16.35 | 16.67 | 16.14 | 16.32 | 16.12 | 224,800 |
Aug 1, 2024 | 16.96 | 17.01 | 16.49 | 16.64 | 16.43 | 302,600 |
Jul 31, 2024 | 16.90 | 16.95 | 16.67 | 16.82 | 16.61 | 185,700 |
Jul 30, 2024 | 16.87 | 16.87 | 16.57 | 16.65 | 16.44 | 159,400 |
Jul 29, 2024 | 16.77 | 16.85 | 16.68 | 16.75 | 16.54 | 125,900 |
Jul 26, 2024 | 16.74 | 16.84 | 16.65 | 16.72 | 16.51 | 119,000 |
Jul 25, 2024 | 16.86 | 16.96 | 16.68 | 16.71 | 16.50 | 168,100 |
Jul 24, 2024 | 17.09 | 17.17 | 16.86 | 16.88 | 16.67 | 210,200 |
Jul 23, 2024 | 17.10 | 17.24 | 16.99 | 17.17 | 16.96 | 150,500 |
Jul 22, 2024 | 17.04 | 17.14 | 16.93 | 17.06 | 16.85 | 153,600 |
Jul 19, 2024 | 17.07 | 17.34 | 16.95 | 17.02 | 16.81 | 296,700 |
Jul 18, 2024 | 17.11 | 17.17 | 16.86 | 16.97 | 16.76 | 216,900 |
Jul 17, 2024 | 17.15 | 17.25 | 17.11 | 17.14 | 16.93 | 154,200 |
Jul 16, 2024 | 17.22 | 17.36 | 17.22 | 17.34 | 17.12 | 136,100 |
Jul 15, 2024 | 17.23 | 17.33 | 17.20 | 17.21 | 17.00 | 201,900 |
Jul 12, 2024 | 0.10 Dividend | |||||
Jul 12, 2024 | 17.26 | 17.39 | 17.23 | 17.23 | 17.02 | 131,300 |
Jul 11, 2024 | 17.40 | 17.61 | 17.28 | 17.35 | 17.03 | 186,900 |
Jul 10, 2024 | 17.25 | 17.57 | 17.23 | 17.51 | 17.19 | 393,300 |
Jul 9, 2024 | 17.31 | 17.31 | 17.12 | 17.24 | 16.92 | 185,300 |
Jul 8, 2024 | 17.21 | 17.25 | 17.11 | 17.22 | 16.90 | 226,000 |
Jul 5, 2024 | 17.08 | 17.21 | 17.02 | 17.21 | 16.89 | 115,600 |
Jul 3, 2024 | 16.96 | 17.10 | 16.96 | 17.08 | 16.77 | 70,300 |
Jul 2, 2024 | 16.88 | 16.97 | 16.84 | 16.96 | 16.65 | 147,700 |
Jul 1, 2024 | 16.84 | 16.96 | 16.78 | 16.82 | 16.51 | 177,100 |
Jun 28, 2024 | 16.97 | 17.00 | 16.79 | 16.84 | 16.53 | 173,200 |
Jun 27, 2024 | 16.90 | 16.99 | 16.84 | 16.92 | 16.61 | 132,400 |
Jun 26, 2024 | 16.87 | 16.87 | 16.78 | 16.85 | 16.54 | 111,900 |
Jun 25, 2024 | 16.89 | 16.90 | 16.75 | 16.84 | 16.53 | 137,700 |
Jun 24, 2024 | 16.85 | 16.92 | 16.73 | 16.77 | 16.46 | 258,900 |
Jun 21, 2024 | 16.86 | 16.90 | 16.77 | 16.89 | 16.58 | 194,600 |
Jun 20, 2024 | 17.08 | 17.08 | 16.80 | 16.86 | 16.55 | 313,000 |
Jun 18, 2024 | 16.84 | 16.94 | 16.80 | 16.92 | 16.61 | 209,000 |
Jun 17, 2024 | 16.69 | 16.85 | 16.69 | 16.83 | 16.52 | 195,000 |
Jun 14, 2024 | 0.10 Dividend | |||||
Jun 14, 2024 | 16.64 | 16.77 | 16.58 | 16.77 | 16.46 | 183,300 |
Jun 13, 2024 | 16.89 | 16.89 | 16.71 | 16.79 | 16.38 | 146,200 |
Jun 12, 2024 | 16.81 | 16.93 | 16.71 | 16.75 | 16.34 | 170,700 |
Jun 11, 2024 | 16.52 | 16.69 | 16.51 | 16.66 | 16.25 | 112,000 |
Jun 10, 2024 | 16.53 | 16.68 | 16.52 | 16.58 | 16.18 | 116,000 |
Jun 7, 2024 | 16.55 | 16.66 | 16.50 | 16.56 | 16.16 | 121,100 |
Jun 6, 2024 | 16.49 | 16.67 | 16.43 | 16.59 | 16.19 | 194,800 |
Jun 5, 2024 | 16.36 | 16.49 | 16.35 | 16.49 | 16.09 | 129,300 |
Jun 4, 2024 | 16.30 | 16.37 | 16.22 | 16.33 | 15.93 | 111,400 |
Jun 3, 2024 | 16.36 | 16.37 | 16.18 | 16.27 | 15.87 | 143,200 |
May 31, 2024 | 16.19 | 16.33 | 15.98 | 16.23 | 15.83 | 157,800 |
May 30, 2024 | 16.16 | 16.26 | 16.12 | 16.19 | 15.80 | 131,500 |
May 29, 2024 | 16.10 | 16.27 | 16.07 | 16.15 | 15.76 | 142,100 |
May 28, 2024 | 16.48 | 16.50 | 16.36 | 16.40 | 16.00 | 157,900 |
May 24, 2024 | 16.22 | 16.49 | 16.22 | 16.46 | 16.06 | 173,200 |
May 23, 2024 | 16.45 | 16.53 | 16.25 | 16.28 | 15.88 | 223,200 |
May 22, 2024 | 16.41 | 16.50 | 16.32 | 16.44 | 16.04 | 211,900 |
May 21, 2024 | 16.41 | 16.44 | 16.31 | 16.44 | 16.04 | 321,400 |
May 20, 2024 | 16.31 | 16.39 | 16.27 | 16.34 | 15.94 | 231,800 |
May 17, 2024 | 16.24 | 16.34 | 16.22 | 16.26 | 15.86 | 160,000 |
May 16, 2024 | 16.25 | 16.32 | 16.21 | 16.27 | 15.87 | 155,200 |
May 15, 2024 | 16.23 | 16.28 | 16.10 | 16.25 | 15.85 | 219,600 |
May 14, 2024 | 16.07 | 16.19 | 16.07 | 16.19 | 15.80 | 225,600 |
May 13, 2024 | 0.10 Dividend | |||||
May 13, 2024 | 16.10 | 16.13 | 15.98 | 16.01 | 15.62 | 165,000 |
May 10, 2024 | 16.11 | 16.19 | 16.09 | 16.16 | 15.67 | 152,300 |
May 9, 2024 | 16.09 | 16.14 | 16.01 | 16.13 | 15.64 | 172,700 |
May 8, 2024 | 16.01 | 16.09 | 15.96 | 16.03 | 15.54 | 186,900 |
May 7, 2024 | 16.04 | 16.14 | 16.02 | 16.10 | 15.61 | 128,800 |
May 6, 2024 | 15.92 | 16.01 | 15.89 | 16.00 | 15.51 | 191,300 |
May 3, 2024 | 15.80 | 15.95 | 15.73 | 15.86 | 15.38 | 185,700 |
May 2, 2024 | 15.68 | 15.74 | 15.52 | 15.71 | 15.23 | 114,400 |
May 1, 2024 | 15.72 | 15.75 | 15.50 | 15.54 | 15.06 | 228,900 |
Apr 30, 2024 | 15.89 | 15.89 | 15.54 | 15.56 | 15.08 | 263,900 |
Apr 29, 2024 | 15.88 | 15.89 | 15.74 | 15.76 | 15.28 | 153,600 |
Apr 26, 2024 | 15.77 | 15.87 | 15.73 | 15.79 | 15.31 | 210,900 |
Apr 25, 2024 | 15.61 | 15.72 | 15.50 | 15.64 | 15.16 | 153,000 |
Apr 24, 2024 | 15.84 | 15.86 | 15.69 | 15.76 | 15.28 | 132,700 |
Apr 23, 2024 | 15.64 | 15.90 | 15.64 | 15.77 | 15.29 | 258,400 |
Apr 22, 2024 | 15.36 | 15.56 | 15.31 | 15.55 | 15.07 | 156,300 |
Apr 19, 2024 | 15.59 | 15.62 | 15.22 | 15.29 | 14.82 | 431,600 |
Apr 18, 2024 | 15.51 | 15.60 | 15.39 | 15.47 | 15.00 | 210,100 |
Apr 17, 2024 | 15.57 | 15.67 | 15.43 | 15.43 | 14.96 | 227,100 |
Apr 16, 2024 | 15.60 | 15.67 | 15.53 | 15.56 | 15.08 | 209,500 |
Apr 15, 2024 | 15.90 | 16.00 | 15.54 | 15.56 | 15.08 | 241,000 |
Apr 12, 2024 | 16.04 | 16.13 | 15.80 | 15.83 | 15.35 | 166,100 |
Apr 11, 2024 | 0.10 Dividend | |||||
Apr 11, 2024 | 16.05 | 16.22 | 16.04 | 16.18 | 15.69 | 191,400 |
Apr 10, 2024 | 16.20 | 16.20 | 16.06 | 16.12 | 15.53 | 204,500 |
Apr 9, 2024 | 16.34 | 16.34 | 16.10 | 16.25 | 15.65 | 201,800 |
Apr 8, 2024 | 16.21 | 16.33 | 16.17 | 16.22 | 15.62 | 213,600 |
Apr 5, 2024 | 16.13 | 16.23 | 16.07 | 16.14 | 15.55 | 249,800 |
Apr 4, 2024 | 16.30 | 16.41 | 16.06 | 16.11 | 15.52 | 221,200 |
Apr 3, 2024 | 16.19 | 16.31 | 16.19 | 16.28 | 15.68 | 159,100 |
Apr 2, 2024 | 16.09 | 16.23 | 16.08 | 16.23 | 15.63 | 161,200 |
Apr 1, 2024 | 16.26 | 16.40 | 16.26 | 16.35 | 15.75 | 225,900 |
Mar 28, 2024 | 16.33 | 16.43 | 16.33 | 16.37 | 15.77 | 182,600 |
Mar 27, 2024 | 16.36 | 16.38 | 16.27 | 16.33 | 15.73 | 155,700 |
Mar 26, 2024 | 16.32 | 16.40 | 16.30 | 16.30 | 15.70 | 106,500 |
Mar 25, 2024 | 16.30 | 16.43 | 16.29 | 16.33 | 15.73 | 237,400 |
Mar 22, 2024 | 16.32 | 16.42 | 16.30 | 16.39 | 15.79 | 241,400 |
Mar 21, 2024 | 16.45 | 16.45 | 16.32 | 16.36 | 15.76 | 370,700 |
Mar 20, 2024 | 16.00 | 16.28 | 15.99 | 16.27 | 15.67 | 219,200 |
Mar 19, 2024 | 15.89 | 16.11 | 15.89 | 16.00 | 15.41 | 168,300 |
Mar 18, 2024 | 15.86 | 16.04 | 15.86 | 15.94 | 15.35 | 149,800 |
Mar 15, 2024 | 15.89 | 15.96 | 15.83 | 15.83 | 15.25 | 128,300 |
Mar 14, 2024 | 16.21 | 16.21 | 15.90 | 15.97 | 15.38 | 175,300 |
Mar 13, 2024 | 0.10 Dividend | |||||
Mar 13, 2024 | 16.11 | 16.18 | 16.07 | 16.13 | 15.54 | 182,900 |
Mar 12, 2024 | 16.16 | 16.20 | 16.00 | 16.19 | 15.50 | 201,200 |
Mar 11, 2024 | 16.03 | 16.12 | 15.96 | 16.08 | 15.39 | 140,800 |
Mar 8, 2024 | 16.09 | 16.22 | 16.01 | 16.02 | 15.33 | 201,200 |
Mar 7, 2024 | 16.15 | 16.26 | 16.06 | 16.09 | 15.40 | 213,900 |
Mar 6, 2024 | 15.94 | 16.22 | 15.94 | 16.03 | 15.34 | 262,400 |
Mar 5, 2024 | 16.00 | 16.00 | 15.81 | 15.90 | 15.22 | 188,000 |
Mar 4, 2024 | 15.93 | 16.06 | 15.93 | 16.01 | 15.32 | 250,400 |
Mar 1, 2024 | 15.97 | 16.03 | 15.91 | 15.99 | 15.30 | 237,000 |
Feb 29, 2024 | 15.84 | 15.95 | 15.83 | 15.93 | 15.25 | 170,800 |
Feb 28, 2024 | 15.84 | 15.85 | 15.78 | 15.84 | 15.16 | 140,600 |
Feb 27, 2024 | 15.81 | 15.87 | 15.77 | 15.84 | 15.16 | 165,700 |
Feb 26, 2024 | 15.96 | 15.96 | 15.80 | 15.83 | 15.15 | 196,900 |
Feb 23, 2024 | 15.93 | 15.99 | 15.88 | 15.94 | 15.26 | 214,100 |
Feb 22, 2024 | 15.76 | 15.95 | 15.61 | 15.86 | 15.18 | 326,900 |
Feb 21, 2024 | 15.54 | 15.69 | 15.53 | 15.64 | 14.97 | 252,500 |
Feb 20, 2024 | 15.77 | 15.77 | 15.56 | 15.60 | 14.93 | 389,600 |
Feb 16, 2024 | 15.72 | 15.78 | 15.60 | 15.68 | 15.01 | 270,900 |
Feb 15, 2024 | 15.74 | 15.78 | 15.68 | 15.72 | 15.05 | 185,000 |
Feb 14, 2024 | 15.65 | 15.69 | 15.55 | 15.68 | 15.01 | 238,600 |
Feb 13, 2024 | 15.56 | 15.63 | 15.41 | 15.53 | 14.86 | 228,100 |
Feb 12, 2024 | 15.79 | 15.90 | 15.74 | 15.76 | 15.08 | 223,000 |
Feb 9, 2024 | 0.10 Dividend | |||||
Feb 9, 2024 | 15.67 | 15.77 | 15.67 | 15.74 | 15.06 | 196,100 |
Feb 8, 2024 | 15.74 | 15.79 | 15.67 | 15.77 | 14.99 | 198,300 |
Feb 7, 2024 | 15.59 | 15.78 | 15.59 | 15.72 | 14.95 | 270,700 |
Feb 6, 2024 | 15.56 | 15.70 | 15.53 | 15.59 | 14.82 | 268,100 |
Feb 5, 2024 | 15.57 | 15.59 | 15.41 | 15.56 | 14.80 | 241,500 |
Feb 2, 2024 | 15.66 | 15.77 | 15.60 | 15.64 | 14.87 | 204,300 |
Feb 1, 2024 | 15.45 | 15.65 | 15.45 | 15.62 | 14.85 | 214,500 |
Jan 31, 2024 | 15.64 | 15.67 | 15.44 | 15.46 | 14.70 | 204,300 |
Jan 30, 2024 | 15.56 | 15.71 | 15.54 | 15.63 | 14.86 | 319,700 |
Jan 29, 2024 | 15.49 | 15.59 | 15.40 | 15.58 | 14.81 | 191,700 |
Jan 26, 2024 | 15.40 | 15.42 | 15.31 | 15.39 | 14.63 | 184,000 |
Jan 25, 2024 | 15.41 | 15.54 | 15.38 | 15.40 | 14.64 | 210,900 |
Jan 24, 2024 | 15.34 | 15.49 | 15.24 | 15.40 | 14.64 | 208,900 |
Jan 23, 2024 | 15.17 | 15.27 | 15.15 | 15.27 | 14.52 | 201,500 |
Jan 22, 2024 | 15.16 | 15.25 | 15.15 | 15.23 | 14.48 | 232,300 |
Jan 19, 2024 | 15.05 | 15.14 | 14.96 | 15.08 | 14.34 | 291,700 |
Jan 18, 2024 | 14.97 | 15.10 | 14.93 | 15.04 | 14.30 | 253,100 |
Jan 17, 2024 | 14.95 | 15.02 | 14.78 | 14.93 | 14.20 | 156,700 |
Jan 16, 2024 | 14.96 | 15.11 | 14.96 | 15.03 | 14.29 | 243,900 |
Jan 12, 2024 | 15.15 | 15.19 | 14.95 | 15.11 | 14.37 | 160,200 |
Jan 11, 2024 | 15.17 | 15.17 | 14.94 | 15.11 | 14.37 | 450,000 |
Jan 10, 2024 | 14.96 | 15.04 | 14.91 | 15.03 | 14.29 | 251,400 |
Jan 9, 2024 | 14.84 | 15.00 | 14.76 | 14.91 | 14.18 | 189,200 |
Jan 8, 2024 | 14.67 | 14.95 | 14.65 | 14.95 | 14.22 | 195,900 |
Jan 5, 2024 | 14.49 | 14.68 | 14.49 | 14.64 | 13.92 | 188,200 |
Jan 4, 2024 | 14.49 | 14.69 | 14.49 | 14.58 | 13.86 | 199,100 |
Jan 3, 2024 | 14.62 | 14.66 | 14.52 | 14.53 | 13.82 | 173,900 |
Jan 2, 2024 | 14.79 | 14.85 | 14.64 | 14.72 | 14.00 | 162,700 |
Dec 29, 2023 | 15.05 | 15.05 | 14.84 | 14.87 | 14.14 | 224,000 |
Dec 28, 2023 | 0.10 Dividend | |||||
Dec 28, 2023 | 15.10 | 15.13 | 14.99 | 15.05 | 14.31 | 181,700 |
Dec 27, 2023 | 15.16 | 15.23 | 14.97 | 15.17 | 14.33 | 244,300 |
Dec 26, 2023 | 14.91 | 15.07 | 14.91 | 15.04 | 14.20 | 195,100 |
Dec 22, 2023 | 14.90 | 15.03 | 14.76 | 14.87 | 14.04 | 273,600 |
Dec 21, 2023 | 14.76 | 14.90 | 14.70 | 14.88 | 14.05 | 229,800 |
Dec 20, 2023 | 14.95 | 15.11 | 14.70 | 14.72 | 13.90 | 396,900 |
Dec 19, 2023 | 14.72 | 14.97 | 14.72 | 14.95 | 14.12 | 311,600 |
Dec 18, 2023 | 14.78 | 14.86 | 14.67 | 14.75 | 13.93 | 398,300 |
Dec 15, 2023 | 14.66 | 14.72 | 14.56 | 14.63 | 13.82 | 251,500 |
Dec 14, 2023 | 14.63 | 14.76 | 14.53 | 14.62 | 13.81 | 372,600 |
Dec 13, 2023 | 14.20 | 14.58 | 14.20 | 14.53 | 13.72 | 342,000 |
Dec 12, 2023 | 14.21 | 14.24 | 14.16 | 14.20 | 13.41 | 240,200 |
Dec 11, 2023 | 0.10 Dividend | |||||
Dec 11, 2023 | 14.30 | 14.31 | 14.16 | 14.22 | 13.43 | 230,800 |
Dec 8, 2023 | 14.20 | 14.39 | 14.15 | 14.35 | 13.45 | 191,100 |
Dec 7, 2023 | 14.25 | 14.29 | 14.15 | 14.19 | 13.30 | 198,500 |
Dec 6, 2023 | 14.32 | 14.40 | 14.10 | 14.16 | 13.28 | 281,700 |
Dec 5, 2023 | 14.22 | 14.36 | 14.18 | 14.29 | 13.40 | 187,900 |
Dec 4, 2023 | 14.35 | 14.45 | 14.21 | 14.31 | 13.42 | 193,000 |
Dec 1, 2023 | 14.38 | 14.62 | 14.35 | 14.52 | 13.61 | 289,500 |
Nov 30, 2023 | 14.38 | 14.45 | 14.30 | 14.44 | 13.54 | 212,600 |
Nov 29, 2023 | 14.24 | 14.41 | 14.24 | 14.39 | 13.49 | 379,400 |
Nov 28, 2023 | 14.13 | 14.29 | 14.11 | 14.21 | 13.32 | 233,200 |
Nov 27, 2023 | 14.10 | 14.25 | 14.03 | 14.22 | 13.33 | 218,600 |
Nov 24, 2023 | 14.19 | 14.22 | 14.14 | 14.15 | 13.27 | 55,300 |
Nov 22, 2023 | 14.11 | 14.24 | 14.11 | 14.21 | 13.32 | 280,300 |
Nov 21, 2023 | 13.91 | 14.10 | 13.91 | 14.08 | 13.20 | 261,400 |
Nov 20, 2023 | 13.94 | 14.02 | 13.82 | 14.00 | 13.13 | 395,200 |
Nov 17, 2023 | 13.74 | 13.80 | 13.73 | 13.78 | 12.92 | 198,300 |
Nov 16, 2023 | 13.71 | 13.80 | 13.70 | 13.74 | 12.88 | 212,100 |
Nov 15, 2023 | 13.79 | 13.85 | 13.69 | 13.80 | 12.94 | 245,200 |
Nov 14, 2023 | 13.59 | 13.85 | 13.59 | 13.70 | 12.85 | 281,000 |
Nov 13, 2023 | 0.10 Dividend | |||||
Nov 13, 2023 | 13.42 | 13.54 | 13.42 | 13.49 | 12.65 | 166,800 |
Nov 10, 2023 | 13.31 | 13.55 | 13.31 | 13.55 | 12.61 | 251,700 |
Nov 9, 2023 | 13.51 | 13.57 | 13.28 | 13.31 | 12.38 | 291,700 |
Nov 8, 2023 | 13.69 | 13.69 | 13.50 | 13.53 | 12.59 | 281,700 |
Nov 7, 2023 | 13.48 | 13.70 | 13.40 | 13.63 | 12.68 | 227,000 |
Nov 6, 2023 | 13.85 | 13.85 | 13.60 | 13.62 | 12.67 | 252,000 |
Nov 3, 2023 | 13.69 | 13.78 | 13.61 | 13.75 | 12.79 | 291,700 |
Nov 2, 2023 | 13.29 | 13.57 | 13.25 | 13.50 | 12.56 | 258,400 |
Nov 1, 2023 | 12.84 | 13.08 | 12.84 | 13.06 | 12.15 | 173,100 |
Oct 31, 2023 | 12.78 | 12.87 | 12.71 | 12.83 | 11.94 | 197,100 |
Oct 30, 2023 | 12.70 | 12.78 | 12.61 | 12.70 | 11.82 | 275,500 |
Oct 27, 2023 | 12.69 | 12.77 | 12.50 | 12.54 | 11.67 | 244,200 |
Oct 26, 2023 | 12.91 | 12.97 | 12.53 | 12.63 | 11.75 | 476,600 |
Oct 25, 2023 | 13.23 | 13.23 | 12.88 | 12.90 | 12.00 | 247,100 |
Oct 24, 2023 | 13.18 | 13.45 | 13.10 | 13.23 | 12.31 | 270,000 |
Oct 23, 2023 | 13.28 | 13.47 | 13.14 | 13.18 | 12.26 | 320,400 |
Oct 20, 2023 | 13.49 | 13.52 | 13.29 | 13.31 | 12.38 | 413,800 |
Oct 19, 2023 | 13.72 | 13.79 | 13.46 | 13.54 | 12.60 | 351,300 |
Oct 18, 2023 | 13.71 | 13.78 | 13.50 | 13.63 | 12.68 | 323,800 |
Oct 17, 2023 | 13.76 | 13.84 | 13.70 | 13.80 | 12.84 | 169,000 |
Oct 16, 2023 | 13.76 | 13.89 | 13.76 | 13.81 | 12.85 | 172,200 |
Oct 13, 2023 | 13.79 | 13.94 | 13.70 | 13.72 | 12.77 | 138,800 |
Oct 12, 2023 | 0.10 Dividend | |||||
Oct 12, 2023 | 13.96 | 14.01 | 13.78 | 13.82 | 12.86 | 149,800 |
Oct 11, 2023 | 14.01 | 14.12 | 13.89 | 14.06 | 12.99 | 270,200 |
Oct 10, 2023 | 13.98 | 14.15 | 13.98 | 13.99 | 12.92 | 186,100 |
Oct 9, 2023 | 13.96 | 14.05 | 13.85 | 14.04 | 12.97 | 117,600 |
Oct 6, 2023 | 13.94 | 14.07 | 13.75 | 13.95 | 12.89 | 234,300 |
Oct 5, 2023 | 13.86 | 13.99 | 13.59 | 13.80 | 12.75 | 259,300 |
Oct 4, 2023 | 13.76 | 13.82 | 13.67 | 13.75 | 12.70 | 182,200 |
Oct 3, 2023 | 13.95 | 14.06 | 13.74 | 13.76 | 12.71 | 225,100 |
Oct 2, 2023 | 13.99 | 14.12 | 13.96 | 14.03 | 12.96 | 167,800 |
Sep 29, 2023 | 14.22 | 14.33 | 14.00 | 14.07 | 13.00 | 180,800 |
Sep 28, 2023 | 13.96 | 14.22 | 13.95 | 14.19 | 13.11 | 184,800 |
Sep 27, 2023 | 14.06 | 14.15 | 13.96 | 14.05 | 12.98 | 173,500 |
Related Tickers
CHI Calamos Convertible Opportunities and Income Fund
11.57
-0.43%
CCD Calamos Dynamic Convertible and Income Fund
24.91
+0.36%
CHY Calamos Convertible and High Income Fund
11.94
-0.08%
CHW Calamos Global Dynamic Income Fund
7.12
+0.35%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
14.46
+0.07%
DSL DoubleLine Income Solutions Fund
12.95
-0.38%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
19.22
+1.21%
EOS Eaton Vance Enhanced Equity Income Fund II
21.64
+0.32%
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
16.86
-1.00%
ADX Adams Diversified Equity Fund, Inc.
21.37
+0.61%