At close: 4:00 PM EDT
After hours: 6:40 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 9.83 | 9.84 | 9.65 | 9.71 | 9.71 | 154,936 |
Oct 25, 2024 | 9.81 | 9.89 | 9.74 | 9.75 | 9.75 | 106,700 |
Oct 24, 2024 | 9.84 | 9.89 | 9.75 | 9.78 | 9.78 | 130,800 |
Oct 23, 2024 | 10.04 | 10.04 | 9.78 | 9.84 | 9.84 | 307,400 |
Oct 22, 2024 | 10.08 | 10.12 | 10.04 | 10.05 | 10.05 | 106,800 |
Oct 21, 2024 | 10.21 | 10.21 | 10.06 | 10.08 | 10.08 | 279,500 |
Oct 18, 2024 | 10.20 | 10.22 | 10.17 | 10.20 | 10.20 | 182,000 |
Oct 17, 2024 | 0.06 Dividend | |||||
Oct 17, 2024 | 10.09 | 10.21 | 10.07 | 10.20 | 10.20 | 283,200 |
Oct 16, 2024 | 10.10 | 10.14 | 10.09 | 10.13 | 10.07 | 288,200 |
Oct 15, 2024 | 10.11 | 10.12 | 10.04 | 10.08 | 10.02 | 305,000 |
Oct 14, 2024 | 10.12 | 10.13 | 10.04 | 10.05 | 9.99 | 317,500 |
Oct 11, 2024 | 10.08 | 10.14 | 10.06 | 10.12 | 10.06 | 474,400 |
Oct 10, 2024 | 10.00 | 10.09 | 10.00 | 10.06 | 10.00 | 431,100 |
Oct 9, 2024 | 10.01 | 10.04 | 9.99 | 10.00 | 9.94 | 228,900 |
Oct 8, 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 9.96 | 196,700 |
Oct 7, 2024 | 10.00 | 10.00 | 9.95 | 9.98 | 9.92 | 551,300 |
Oct 4, 2024 | 9.97 | 10.02 | 9.96 | 9.98 | 9.92 | 387,700 |
Oct 3, 2024 | 10.04 | 10.04 | 9.95 | 9.97 | 9.91 | 136,300 |
Oct 2, 2024 | 9.99 | 10.01 | 9.97 | 10.01 | 9.95 | 208,400 |
Oct 1, 2024 | 10.00 | 10.05 | 9.97 | 9.99 | 9.93 | 143,300 |
Sep 30, 2024 | 9.90 | 10.01 | 9.89 | 9.97 | 9.91 | 267,400 |
Sep 27, 2024 | 9.86 | 9.88 | 9.85 | 9.88 | 9.82 | 206,000 |
Sep 26, 2024 | 9.85 | 9.87 | 9.84 | 9.85 | 9.79 | 580,500 |
Sep 25, 2024 | 9.85 | 9.86 | 9.83 | 9.85 | 9.79 | 195,700 |
Sep 24, 2024 | 9.87 | 9.89 | 9.83 | 9.85 | 9.79 | 193,500 |
Sep 23, 2024 | 9.94 | 9.95 | 9.86 | 9.87 | 9.81 | 222,200 |
Sep 20, 2024 | 9.96 | 9.99 | 9.93 | 9.93 | 9.87 | 50,500 |
Sep 19, 2024 | 0.06 Dividend | |||||
Sep 19, 2024 | 10.03 | 10.04 | 9.92 | 9.96 | 9.90 | 171,200 |
Sep 18, 2024 | 10.05 | 10.09 | 10.02 | 10.05 | 9.93 | 203,500 |
Sep 17, 2024 | 10.01 | 10.05 | 9.97 | 10.02 | 9.90 | 265,200 |
Sep 16, 2024 | 9.99 | 10.01 | 9.97 | 9.99 | 9.87 | 76,100 |
Sep 13, 2024 | 10.01 | 10.03 | 9.97 | 9.99 | 9.87 | 93,400 |
Sep 12, 2024 | 9.98 | 10.01 | 9.96 | 10.00 | 9.88 | 175,900 |
Sep 11, 2024 | 9.91 | 9.99 | 9.89 | 9.97 | 9.85 | 158,300 |
Sep 10, 2024 | 9.88 | 9.92 | 9.81 | 9.91 | 9.79 | 45,200 |
Sep 9, 2024 | 9.92 | 9.92 | 9.83 | 9.85 | 9.73 | 73,400 |
Sep 6, 2024 | 9.85 | 9.91 | 9.82 | 9.89 | 9.77 | 222,800 |
Sep 5, 2024 | 9.80 | 9.84 | 9.79 | 9.84 | 9.72 | 160,300 |
Sep 4, 2024 | 9.77 | 9.85 | 9.75 | 9.79 | 9.67 | 221,100 |
Sep 3, 2024 | 9.77 | 9.79 | 9.77 | 9.79 | 9.67 | 73,100 |
Aug 30, 2024 | 9.75 | 9.76 | 9.72 | 9.74 | 9.62 | 79,300 |
Aug 29, 2024 | 9.74 | 9.74 | 9.70 | 9.74 | 9.62 | 547,000 |
Aug 28, 2024 | 9.74 | 9.77 | 9.70 | 9.72 | 9.60 | 1,888,800 |
Aug 27, 2024 | 9.73 | 9.75 | 9.72 | 9.74 | 9.62 | 124,600 |
Aug 26, 2024 | 9.77 | 9.80 | 9.73 | 9.76 | 9.64 | 134,700 |
Aug 23, 2024 | 9.75 | 9.78 | 9.73 | 9.76 | 9.64 | 90,400 |
Aug 22, 2024 | 9.74 | 9.74 | 9.72 | 9.74 | 9.62 | 48,700 |
Aug 21, 2024 | 9.72 | 9.74 | 9.70 | 9.74 | 9.62 | 63,200 |
Aug 20, 2024 | 9.71 | 9.72 | 9.68 | 9.72 | 9.60 | 101,800 |
Aug 19, 2024 | 0.06 Dividend | |||||
Aug 19, 2024 | 9.73 | 9.73 | 9.61 | 9.68 | 9.56 | 189,700 |
Aug 16, 2024 | 9.78 | 9.78 | 9.76 | 9.76 | 9.58 | 136,000 |
Aug 15, 2024 | 9.74 | 9.77 | 9.72 | 9.74 | 9.56 | 126,000 |
Aug 14, 2024 | 9.79 | 9.80 | 9.74 | 9.78 | 9.60 | 171,200 |
Aug 13, 2024 | 9.75 | 9.81 | 9.73 | 9.79 | 9.61 | 139,400 |
Aug 12, 2024 | 9.73 | 9.76 | 9.70 | 9.74 | 9.56 | 89,600 |
Aug 9, 2024 | 9.78 | 9.78 | 9.72 | 9.75 | 9.57 | 93,500 |
Aug 8, 2024 | 9.77 | 9.77 | 9.70 | 9.73 | 9.55 | 63,300 |
Aug 7, 2024 | 9.76 | 9.79 | 9.71 | 9.77 | 9.59 | 42,700 |
Aug 6, 2024 | 9.75 | 9.80 | 9.70 | 9.72 | 9.54 | 70,200 |
Aug 5, 2024 | 9.82 | 9.82 | 9.71 | 9.72 | 9.54 | 84,900 |
Aug 2, 2024 | 9.82 | 9.82 | 9.78 | 9.82 | 9.64 | 72,800 |
Aug 1, 2024 | 9.72 | 9.82 | 9.72 | 9.76 | 9.58 | 72,700 |
Jul 31, 2024 | 9.73 | 9.77 | 9.65 | 9.70 | 9.52 | 54,300 |
Jul 30, 2024 | 9.73 | 9.74 | 9.66 | 9.70 | 9.52 | 65,600 |
Jul 29, 2024 | 9.68 | 9.73 | 9.65 | 9.72 | 9.54 | 127,400 |
Jul 26, 2024 | 9.60 | 9.67 | 9.60 | 9.66 | 9.48 | 55,000 |
Jul 25, 2024 | 9.63 | 9.63 | 9.59 | 9.60 | 9.42 | 49,900 |
Jul 24, 2024 | 9.55 | 9.60 | 9.55 | 9.58 | 9.41 | 139,100 |
Jul 23, 2024 | 9.59 | 9.60 | 9.56 | 9.58 | 9.41 | 82,800 |
Jul 22, 2024 | 9.58 | 9.59 | 9.55 | 9.58 | 9.41 | 123,300 |
Jul 19, 2024 | 9.58 | 9.59 | 9.55 | 9.55 | 9.38 | 68,200 |
Jul 18, 2024 | 0.06 Dividend | |||||
Jul 18, 2024 | 9.58 | 9.58 | 9.54 | 9.55 | 9.38 | 136,700 |
Jul 17, 2024 | 9.68 | 9.70 | 9.61 | 9.61 | 9.37 | 282,400 |
Jul 16, 2024 | 9.72 | 9.72 | 9.69 | 9.70 | 9.46 | 79,000 |
Jul 15, 2024 | 9.65 | 9.70 | 9.65 | 9.69 | 9.45 | 96,600 |
Jul 12, 2024 | 9.62 | 9.67 | 9.62 | 9.67 | 9.43 | 65,100 |
Jul 11, 2024 | 9.59 | 9.65 | 9.58 | 9.63 | 9.39 | 78,800 |
Jul 10, 2024 | 9.58 | 9.60 | 9.53 | 9.58 | 9.35 | 72,700 |
Jul 9, 2024 | 9.55 | 9.62 | 9.54 | 9.55 | 9.32 | 66,200 |
Jul 8, 2024 | 9.56 | 9.59 | 9.55 | 9.55 | 9.32 | 157,700 |
Jul 5, 2024 | 9.54 | 9.62 | 9.53 | 9.59 | 9.36 | 69,800 |
Jul 3, 2024 | 9.48 | 9.54 | 9.48 | 9.54 | 9.31 | 51,400 |
Jul 2, 2024 | 9.53 | 9.53 | 9.48 | 9.50 | 9.27 | 104,500 |
Jul 1, 2024 | 9.50 | 9.52 | 9.44 | 9.48 | 9.25 | 136,500 |
Jun 28, 2024 | 9.55 | 9.58 | 9.47 | 9.47 | 9.24 | 128,200 |
Jun 27, 2024 | 9.54 | 9.57 | 9.50 | 9.55 | 9.32 | 96,000 |
Jun 26, 2024 | 9.48 | 9.56 | 9.47 | 9.53 | 9.30 | 122,500 |
Jun 25, 2024 | 9.52 | 9.56 | 9.51 | 9.54 | 9.31 | 94,100 |
Jun 24, 2024 | 9.52 | 9.56 | 9.51 | 9.55 | 9.32 | 101,300 |
Jun 21, 2024 | 9.54 | 9.57 | 9.50 | 9.53 | 9.30 | 138,900 |
Jun 20, 2024 | 0.06 Dividend | |||||
Jun 20, 2024 | 9.55 | 9.62 | 9.53 | 9.56 | 9.33 | 96,700 |
Jun 18, 2024 | 9.65 | 9.66 | 9.61 | 9.66 | 9.36 | 137,300 |
Jun 17, 2024 | 9.64 | 9.65 | 9.59 | 9.62 | 9.33 | 124,600 |
Jun 14, 2024 | 9.61 | 9.67 | 9.57 | 9.65 | 9.35 | 37,100 |
Jun 13, 2024 | 9.57 | 9.66 | 9.55 | 9.65 | 9.35 | 78,000 |
Jun 12, 2024 | 9.53 | 9.58 | 9.53 | 9.54 | 9.25 | 67,600 |
Jun 11, 2024 | 9.43 | 9.52 | 9.42 | 9.50 | 9.21 | 135,100 |
Jun 10, 2024 | 9.42 | 9.46 | 9.42 | 9.44 | 9.15 | 80,600 |
Jun 7, 2024 | 9.40 | 9.44 | 9.40 | 9.40 | 9.11 | 36,300 |
Jun 6, 2024 | 9.43 | 9.46 | 9.41 | 9.44 | 9.15 | 66,400 |
Jun 5, 2024 | 9.37 | 9.44 | 9.36 | 9.43 | 9.14 | 72,300 |
Jun 4, 2024 | 9.36 | 9.39 | 9.34 | 9.39 | 9.10 | 67,400 |
Jun 3, 2024 | 9.32 | 9.34 | 9.26 | 9.32 | 9.03 | 73,700 |
May 31, 2024 | 9.34 | 9.35 | 9.30 | 9.34 | 9.05 | 107,500 |
May 30, 2024 | 9.29 | 9.33 | 9.26 | 9.31 | 9.02 | 60,200 |
May 29, 2024 | 9.34 | 9.34 | 9.29 | 9.30 | 9.02 | 45,900 |
May 28, 2024 | 9.35 | 9.42 | 9.35 | 9.35 | 9.06 | 193,800 |
May 24, 2024 | 9.39 | 9.39 | 9.36 | 9.37 | 9.08 | 19,300 |
May 23, 2024 | 9.41 | 9.43 | 9.33 | 9.39 | 9.10 | 97,100 |
May 22, 2024 | 9.46 | 9.49 | 9.41 | 9.44 | 9.15 | 77,900 |
May 21, 2024 | 9.49 | 9.50 | 9.47 | 9.47 | 9.18 | 87,500 |
May 20, 2024 | 9.51 | 9.52 | 9.47 | 9.49 | 9.20 | 110,300 |
May 17, 2024 | 9.47 | 9.49 | 9.47 | 9.48 | 9.19 | 100,600 |
May 16, 2024 | 0.06 Dividend | |||||
May 16, 2024 | 9.47 | 9.52 | 9.47 | 9.50 | 9.21 | 73,400 |
May 15, 2024 | 9.48 | 9.55 | 9.48 | 9.53 | 9.18 | 102,300 |
May 14, 2024 | 9.50 | 9.51 | 9.46 | 9.46 | 9.11 | 62,300 |
May 13, 2024 | 9.49 | 9.52 | 9.48 | 9.50 | 9.15 | 33,500 |
May 10, 2024 | 9.49 | 9.51 | 9.46 | 9.49 | 9.14 | 44,100 |
May 9, 2024 | 9.51 | 9.51 | 9.47 | 9.49 | 9.14 | 18,500 |
May 8, 2024 | 9.42 | 9.50 | 9.39 | 9.49 | 9.14 | 103,700 |
May 7, 2024 | 9.47 | 9.48 | 9.41 | 9.43 | 9.08 | 128,200 |
May 6, 2024 | 9.37 | 9.43 | 9.34 | 9.41 | 9.06 | 146,300 |
May 3, 2024 | 9.37 | 9.42 | 9.37 | 9.37 | 9.02 | 92,500 |
May 2, 2024 | 9.31 | 9.35 | 9.30 | 9.35 | 9.01 | 452,300 |
May 1, 2024 | 9.30 | 9.34 | 9.30 | 9.33 | 8.99 | 139,900 |
Apr 30, 2024 | 9.28 | 9.33 | 9.27 | 9.31 | 8.97 | 407,000 |
Apr 29, 2024 | 9.28 | 9.32 | 9.28 | 9.32 | 8.98 | 362,500 |
Apr 26, 2024 | 9.27 | 9.31 | 9.27 | 9.28 | 8.94 | 56,700 |
Apr 25, 2024 | 9.28 | 9.33 | 9.25 | 9.27 | 8.93 | 82,400 |
Apr 24, 2024 | 9.32 | 9.35 | 9.29 | 9.33 | 8.99 | 95,400 |
Apr 23, 2024 | 9.29 | 9.36 | 9.29 | 9.32 | 8.98 | 89,800 |
Apr 22, 2024 | 9.32 | 9.38 | 9.28 | 9.31 | 8.97 | 67,600 |
Apr 19, 2024 | 9.35 | 9.37 | 9.32 | 9.32 | 8.98 | 52,300 |
Apr 18, 2024 | 0.06 Dividend | |||||
Apr 18, 2024 | 9.31 | 9.36 | 9.30 | 9.32 | 8.98 | 45,400 |
Apr 17, 2024 | 9.36 | 9.42 | 9.34 | 9.38 | 8.98 | 45,500 |
Apr 16, 2024 | 9.36 | 9.39 | 9.34 | 9.35 | 8.95 | 83,000 |
Apr 15, 2024 | 9.33 | 9.39 | 9.31 | 9.36 | 8.96 | 47,400 |
Apr 12, 2024 | 9.35 | 9.43 | 9.35 | 9.37 | 8.97 | 117,200 |
Apr 11, 2024 | 9.38 | 9.40 | 9.30 | 9.32 | 8.92 | 264,900 |
Apr 10, 2024 | 9.51 | 9.51 | 9.35 | 9.38 | 8.98 | 139,100 |
Apr 9, 2024 | 9.55 | 9.59 | 9.51 | 9.52 | 9.11 | 128,400 |
Apr 8, 2024 | 9.59 | 9.62 | 9.52 | 9.55 | 9.14 | 64,000 |
Apr 5, 2024 | 9.59 | 9.59 | 9.55 | 9.56 | 9.15 | 53,600 |
Apr 4, 2024 | 9.59 | 9.61 | 9.56 | 9.58 | 9.17 | 56,700 |
Apr 3, 2024 | 9.55 | 9.58 | 9.47 | 9.57 | 9.16 | 134,000 |
Apr 2, 2024 | 9.58 | 9.61 | 9.55 | 9.58 | 9.17 | 205,500 |
Apr 1, 2024 | 9.65 | 9.68 | 9.48 | 9.62 | 9.21 | 732,200 |
Mar 28, 2024 | 8.95 | 9.03 | 8.92 | 9.03 | 8.64 | 208,500 |
Mar 27, 2024 | 9.02 | 9.03 | 8.96 | 8.98 | 8.59 | 62,500 |
Mar 26, 2024 | 9.03 | 9.04 | 8.99 | 9.02 | 8.63 | 52,000 |
Mar 25, 2024 | 9.01 | 9.02 | 8.99 | 9.00 | 8.61 | 41,200 |
Mar 22, 2024 | 9.00 | 9.07 | 9.00 | 9.01 | 8.62 | 76,600 |
Mar 21, 2024 | 9.02 | 9.03 | 8.99 | 8.99 | 8.60 | 59,700 |
Mar 20, 2024 | 8.98 | 9.03 | 8.95 | 9.00 | 8.61 | 63,200 |
Mar 19, 2024 | 0.04 Dividend | |||||
Mar 19, 2024 | 9.04 | 9.05 | 9.03 | 9.03 | 8.64 | 108,900 |
Mar 18, 2024 | 8.98 | 9.05 | 8.98 | 9.05 | 8.63 | 79,400 |
Mar 15, 2024 | 8.96 | 8.99 | 8.94 | 8.99 | 8.57 | 65,600 |
Mar 14, 2024 | 9.02 | 9.02 | 8.95 | 8.96 | 8.54 | 183,800 |
Mar 13, 2024 | 9.01 | 9.05 | 9.01 | 9.03 | 8.61 | 77,600 |
Mar 12, 2024 | 9.01 | 9.03 | 9.00 | 9.02 | 8.60 | 117,600 |
Mar 11, 2024 | 8.99 | 9.03 | 8.99 | 9.02 | 8.60 | 75,500 |
Mar 8, 2024 | 9.00 | 9.02 | 8.99 | 8.99 | 8.57 | 75,800 |
Mar 7, 2024 | 9.01 | 9.03 | 8.97 | 8.99 | 8.57 | 77,300 |
Mar 6, 2024 | 8.96 | 9.00 | 8.96 | 8.99 | 8.57 | 67,000 |
Mar 5, 2024 | 8.90 | 8.99 | 8.90 | 8.97 | 8.55 | 98,300 |
Mar 4, 2024 | 8.94 | 8.96 | 8.90 | 8.90 | 8.48 | 205,600 |
Mar 1, 2024 | 8.94 | 8.96 | 8.92 | 8.95 | 8.53 | 99,500 |
Feb 29, 2024 | 8.91 | 8.95 | 8.91 | 8.94 | 8.52 | 35,500 |
Feb 28, 2024 | 8.87 | 8.91 | 8.87 | 8.90 | 8.48 | 169,200 |
Feb 27, 2024 | 8.93 | 8.95 | 8.88 | 8.89 | 8.47 | 114,100 |
Feb 26, 2024 | 9.03 | 9.03 | 8.93 | 8.93 | 8.51 | 68,400 |
Feb 23, 2024 | 8.99 | 9.02 | 8.99 | 9.01 | 8.59 | 396,900 |
Feb 22, 2024 | 9.06 | 9.08 | 9.01 | 9.02 | 8.60 | 339,200 |
Feb 21, 2024 | 9.03 | 9.07 | 9.03 | 9.03 | 8.61 | 51,400 |
Feb 20, 2024 | 9.01 | 9.01 | 8.98 | 9.01 | 8.59 | 93,500 |
Feb 16, 2024 | 0.03 Dividend | |||||
Feb 16, 2024 | 9.01 | 9.01 | 8.97 | 9.00 | 8.58 | 34,600 |
Feb 15, 2024 | 9.00 | 9.06 | 8.99 | 9.05 | 8.60 | 54,000 |
Feb 14, 2024 | 8.98 | 9.00 | 8.95 | 9.00 | 8.55 | 154,000 |
Feb 13, 2024 | 9.03 | 9.03 | 8.90 | 8.95 | 8.50 | 128,000 |
Feb 12, 2024 | 9.09 | 9.12 | 9.06 | 9.08 | 8.63 | 51,000 |
Feb 9, 2024 | 8.99 | 9.07 | 8.99 | 9.06 | 8.61 | 110,900 |
Feb 8, 2024 | 8.99 | 9.02 | 8.98 | 9.02 | 8.57 | 121,800 |
Feb 7, 2024 | 8.96 | 9.04 | 8.96 | 9.00 | 8.55 | 70,800 |
Feb 6, 2024 | 8.94 | 8.99 | 8.94 | 8.98 | 8.53 | 80,100 |
Feb 5, 2024 | 8.96 | 8.98 | 8.93 | 8.95 | 8.50 | 70,000 |
Feb 2, 2024 | 9.00 | 9.04 | 8.99 | 9.01 | 8.56 | 102,500 |
Feb 1, 2024 | 9.04 | 9.12 | 9.04 | 9.09 | 8.64 | 115,800 |
Jan 31, 2024 | 8.93 | 9.01 | 8.91 | 9.00 | 8.55 | 86,700 |
Jan 30, 2024 | 8.88 | 8.91 | 8.88 | 8.90 | 8.46 | 89,400 |
Jan 29, 2024 | 8.83 | 8.88 | 8.82 | 8.87 | 8.43 | 79,100 |
Jan 26, 2024 | 8.87 | 8.89 | 8.79 | 8.79 | 8.35 | 136,900 |
Jan 25, 2024 | 8.92 | 8.94 | 8.88 | 8.90 | 8.46 | 102,500 |
Jan 24, 2024 | 8.96 | 8.98 | 8.87 | 8.88 | 8.44 | 48,000 |
Jan 23, 2024 | 8.92 | 8.96 | 8.88 | 8.92 | 8.48 | 109,900 |
Jan 22, 2024 | 8.90 | 8.97 | 8.89 | 8.94 | 8.49 | 55,100 |
Jan 19, 2024 | 8.83 | 8.90 | 8.72 | 8.87 | 8.43 | 111,300 |
Jan 18, 2024 | 0.03 Dividend | |||||
Jan 18, 2024 | 8.88 | 8.89 | 8.81 | 8.83 | 8.39 | 169,000 |
Jan 17, 2024 | 8.94 | 8.96 | 8.88 | 8.91 | 8.44 | 116,200 |
Jan 16, 2024 | 9.01 | 9.01 | 8.95 | 8.96 | 8.49 | 119,700 |
Jan 12, 2024 | 9.02 | 9.03 | 9.01 | 9.03 | 8.55 | 47,300 |
Jan 11, 2024 | 8.98 | 9.01 | 8.98 | 8.99 | 8.52 | 38,100 |
Jan 10, 2024 | 8.94 | 8.99 | 8.94 | 8.98 | 8.51 | 78,000 |
Jan 9, 2024 | 8.99 | 8.99 | 8.95 | 8.96 | 8.49 | 183,500 |
Jan 8, 2024 | 8.96 | 9.04 | 8.94 | 8.97 | 8.50 | 186,700 |
Jan 5, 2024 | 8.95 | 8.99 | 8.90 | 8.93 | 8.46 | 51,300 |
Jan 4, 2024 | 9.01 | 9.01 | 8.92 | 8.93 | 8.46 | 44,600 |
Jan 3, 2024 | 8.93 | 9.04 | 8.93 | 9.04 | 8.56 | 44,100 |
Jan 2, 2024 | 8.87 | 8.97 | 8.86 | 8.96 | 8.49 | 98,900 |
Dec 29, 2023 | 8.85 | 8.91 | 8.84 | 8.89 | 8.42 | 99,500 |
Dec 28, 2023 | 8.84 | 8.89 | 8.84 | 8.87 | 8.40 | 159,100 |
Dec 27, 2023 | 8.86 | 8.92 | 8.86 | 8.90 | 8.43 | 114,100 |
Dec 26, 2023 | 8.84 | 8.88 | 8.84 | 8.86 | 8.39 | 71,300 |
Dec 22, 2023 | 8.85 | 8.90 | 8.85 | 8.86 | 8.39 | 83,200 |
Dec 21, 2023 | 8.81 | 8.88 | 8.81 | 8.86 | 8.39 | 118,800 |
Dec 20, 2023 | 8.80 | 8.87 | 8.80 | 8.82 | 8.35 | 115,800 |
Dec 19, 2023 | 8.83 | 8.89 | 8.80 | 8.82 | 8.35 | 427,500 |
Dec 18, 2023 | 8.76 | 8.82 | 8.76 | 8.81 | 8.35 | 103,800 |
Dec 15, 2023 | 0.03 Dividend | |||||
Dec 15, 2023 | 8.78 | 8.82 | 8.78 | 8.79 | 8.33 | 139,000 |
Dec 14, 2023 | 8.73 | 8.83 | 8.71 | 8.81 | 8.32 | 126,500 |
Dec 13, 2023 | 8.64 | 8.73 | 8.62 | 8.71 | 8.23 | 191,600 |
Dec 12, 2023 | 8.62 | 8.67 | 8.62 | 8.66 | 8.18 | 66,300 |
Dec 11, 2023 | 8.62 | 8.66 | 8.62 | 8.66 | 8.18 | 52,100 |
Dec 8, 2023 | 8.62 | 8.67 | 8.62 | 8.64 | 8.16 | 48,600 |
Dec 7, 2023 | 8.62 | 8.69 | 8.62 | 8.66 | 8.18 | 62,400 |
Dec 6, 2023 | 8.63 | 8.68 | 8.63 | 8.64 | 8.16 | 72,800 |
Dec 5, 2023 | 8.65 | 8.66 | 8.58 | 8.65 | 8.17 | 20,500 |
Dec 4, 2023 | 8.57 | 8.66 | 8.57 | 8.65 | 8.17 | 62,300 |
Dec 1, 2023 | 8.46 | 8.64 | 8.46 | 8.62 | 8.14 | 52,200 |
Nov 30, 2023 | 8.48 | 8.52 | 8.48 | 8.49 | 8.02 | 120,400 |
Nov 29, 2023 | 8.41 | 8.49 | 8.41 | 8.48 | 8.01 | 61,000 |
Nov 28, 2023 | 8.32 | 8.39 | 8.32 | 8.36 | 7.89 | 117,500 |
Nov 27, 2023 | 8.33 | 8.36 | 8.32 | 8.33 | 7.87 | 168,400 |
Nov 24, 2023 | 8.34 | 8.35 | 8.31 | 8.31 | 7.85 | 40,000 |
Nov 22, 2023 | 8.27 | 8.35 | 8.27 | 8.34 | 7.88 | 98,000 |
Nov 21, 2023 | 8.32 | 8.37 | 8.31 | 8.31 | 7.85 | 94,400 |
Nov 20, 2023 | 8.41 | 8.41 | 8.37 | 8.39 | 7.92 | 56,200 |
Nov 17, 2023 | 0.03 Dividend | |||||
Nov 17, 2023 | 8.37 | 8.41 | 8.34 | 8.39 | 7.92 | 55,600 |
Nov 16, 2023 | 8.28 | 8.38 | 8.28 | 8.37 | 7.88 | 29,500 |
Nov 15, 2023 | 8.33 | 8.33 | 8.22 | 8.23 | 7.75 | 120,000 |
Nov 14, 2023 | 8.21 | 8.31 | 8.21 | 8.31 | 7.82 | 64,700 |
Nov 13, 2023 | 8.11 | 8.13 | 8.02 | 8.11 | 7.64 | 82,400 |
Nov 10, 2023 | 8.08 | 8.15 | 8.07 | 8.12 | 7.65 | 97,600 |
Nov 9, 2023 | 8.07 | 8.13 | 8.03 | 8.06 | 7.59 | 299,700 |
Nov 8, 2023 | 7.96 | 8.11 | 7.96 | 8.09 | 7.62 | 92,900 |
Nov 7, 2023 | 7.84 | 7.98 | 7.84 | 7.98 | 7.51 | 125,400 |
Nov 6, 2023 | 7.81 | 7.85 | 7.76 | 7.83 | 7.37 | 836,700 |
Nov 3, 2023 | 7.74 | 7.83 | 7.74 | 7.82 | 7.36 | 472,100 |
Nov 2, 2023 | 7.61 | 7.70 | 7.61 | 7.67 | 7.22 | 100,600 |
Nov 1, 2023 | 7.48 | 7.57 | 7.47 | 7.55 | 7.11 | 216,800 |
Oct 31, 2023 | 7.46 | 7.51 | 7.46 | 7.48 | 7.04 | 69,800 |
Oct 30, 2023 | 7.45 | 7.50 | 7.45 | 7.47 | 7.03 | 58,800 |
Related Tickers
IQI Invesco Quality Municipal Income Trust
9.96
0.00%
VKQ Invesco Municipal Trust
9.98
+0.10%
VKI Invesco Advantage Municipal Income Trust II
8.87
+0.11%
MFM MFS Municipal Income Trust
5.50
-0.18%
LEO BNY Mellon Strategic Municipals, Inc.
6.28
+0.16%
KSM DWS Strategic Municipal Income Trust
10.07
0.00%
VGM Invesco Trust for Investment Grade Municipals
10.23
+0.59%
NAD Nuveen Quality Municipal Income Fund
11.89
-0.42%
NEA Nuveen AMT-Free Quality Municipal Income Fund
11.57
-0.17%
MQT BlackRock MuniYield Quality Fund II, Inc.
10.36
-0.67%