As of 2:05:17 PM EST. 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 |
---|---|---|---|---|---|---|
Dec 19, 2024 | 12.38 | 12.35 | 12.24 | 12.26 | 12.26 | 217,673 |
Dec 18, 2024 | 12.43 | 12.51 | 12.39 | 12.39 | 12.39 | 273,500 |
Dec 17, 2024 | 12.63 | 12.64 | 12.50 | 12.50 | 12.50 | 451,200 |
Dec 16, 2024 | 0.06 Dividend | |||||
Dec 16, 2024 | 12.66 | 12.69 | 12.63 | 12.65 | 12.65 | 181,100 |
Dec 13, 2024 | 12.75 | 12.75 | 12.70 | 12.71 | 12.65 | 159,700 |
Dec 12, 2024 | 12.76 | 12.77 | 12.73 | 12.77 | 12.71 | 243,500 |
Dec 11, 2024 | 12.76 | 12.78 | 12.75 | 12.77 | 12.71 | 267,500 |
Dec 10, 2024 | 12.75 | 12.77 | 12.73 | 12.75 | 12.69 | 268,000 |
Dec 9, 2024 | 12.75 | 12.75 | 12.72 | 12.74 | 12.68 | 256,600 |
Dec 6, 2024 | 12.80 | 12.80 | 12.72 | 12.75 | 12.69 | 123,200 |
Dec 5, 2024 | 12.77 | 12.79 | 12.71 | 12.72 | 12.66 | 562,000 |
Dec 4, 2024 | 12.71 | 12.75 | 12.70 | 12.74 | 12.68 | 429,300 |
Dec 3, 2024 | 12.68 | 12.73 | 12.68 | 12.71 | 12.65 | 415,000 |
Dec 2, 2024 | 12.65 | 12.72 | 12.63 | 12.69 | 12.64 | 372,100 |
Nov 29, 2024 | 12.63 | 12.73 | 12.63 | 12.69 | 12.64 | 164,400 |
Nov 27, 2024 | 12.59 | 12.67 | 12.58 | 12.65 | 12.60 | 434,800 |
Nov 26, 2024 | 12.50 | 12.62 | 12.48 | 12.56 | 12.51 | 943,700 |
Nov 25, 2024 | 12.56 | 12.57 | 12.39 | 12.50 | 12.45 | 1,221,200 |
Nov 22, 2024 | 12.53 | 12.58 | 12.51 | 12.56 | 12.51 | 386,300 |
Nov 21, 2024 | 12.48 | 12.62 | 12.48 | 12.53 | 12.48 | 608,800 |
Nov 20, 2024 | 12.35 | 12.47 | 12.34 | 12.47 | 12.42 | 428,500 |
Nov 19, 2024 | 12.17 | 12.23 | 12.05 | 12.20 | 12.15 | 549,700 |
Nov 18, 2024 | 12.15 | 12.19 | 12.06 | 12.16 | 12.11 | 1,354,300 |
Nov 15, 2024 | 12.36 | 12.40 | 12.12 | 12.19 | 12.14 | 1,021,200 |
Nov 14, 2024 | 12.43 | 12.51 | 12.43 | 12.50 | 12.45 | 1,053,200 |
Nov 13, 2024 | 12.42 | 12.48 | 12.38 | 12.43 | 12.38 | 2,050,500 |
Nov 12, 2024 | 12.45 | 12.49 | 12.42 | 12.42 | 12.37 | 1,179,900 |
Nov 11, 2024 | 12.50 | 12.53 | 12.49 | 12.50 | 12.45 | 805,600 |
Nov 8, 2024 | 12.51 | 12.56 | 12.48 | 12.52 | 12.47 | 614,600 |
Nov 7, 2024 | 12.37 | 12.52 | 12.37 | 12.50 | 12.45 | 416,600 |
Nov 6, 2024 | 12.49 | 12.49 | 12.35 | 12.35 | 12.30 | 849,500 |
Nov 5, 2024 | 12.48 | 12.51 | 12.47 | 12.49 | 12.44 | 811,100 |
Nov 4, 2024 | 12.52 | 12.55 | 12.46 | 12.48 | 12.43 | 701,300 |
Nov 1, 2024 | 12.49 | 12.52 | 12.44 | 12.47 | 12.42 | 275,400 |
Oct 31, 2024 | 12.42 | 12.48 | 12.42 | 12.45 | 12.40 | 498,000 |
Oct 30, 2024 | 12.41 | 12.45 | 12.41 | 12.43 | 12.38 | 450,400 |
Oct 29, 2024 | 12.44 | 12.45 | 12.41 | 12.41 | 12.36 | 686,700 |
Oct 28, 2024 | 12.43 | 12.46 | 12.42 | 12.44 | 12.39 | 311,400 |
Oct 25, 2024 | 12.40 | 12.48 | 12.40 | 12.44 | 12.39 | 244,500 |
Oct 24, 2024 | 12.43 | 12.45 | 12.38 | 12.41 | 12.36 | 403,300 |
Oct 23, 2024 | 12.47 | 12.48 | 12.43 | 12.43 | 12.38 | 423,200 |
Oct 22, 2024 | 12.49 | 12.54 | 12.48 | 12.51 | 12.46 | 357,600 |
Oct 21, 2024 | 12.57 | 12.57 | 12.52 | 12.52 | 12.47 | 411,100 |
Oct 18, 2024 | 12.57 | 12.60 | 12.56 | 12.58 | 12.53 | 207,700 |
Oct 17, 2024 | 12.53 | 12.57 | 12.53 | 12.57 | 12.52 | 379,800 |
Oct 16, 2024 | 12.52 | 12.56 | 12.52 | 12.56 | 12.51 | 682,000 |
Oct 15, 2024 | 0.06 Dividend | |||||
Oct 15, 2024 | 12.53 | 12.57 | 12.52 | 12.54 | 12.49 | 292,200 |
Oct 14, 2024 | 12.60 | 12.63 | 12.56 | 12.59 | 12.48 | 438,100 |
Oct 11, 2024 | 12.64 | 12.66 | 12.60 | 12.60 | 12.49 | 449,900 |
Oct 10, 2024 | 12.66 | 12.69 | 12.64 | 12.64 | 12.53 | 685,500 |
Oct 9, 2024 | 12.77 | 12.83 | 12.69 | 12.74 | 12.63 | 910,400 |
Oct 8, 2024 | 12.60 | 12.65 | 12.60 | 12.63 | 12.52 | 106,200 |
Oct 7, 2024 | 12.60 | 12.62 | 12.59 | 12.62 | 12.51 | 309,100 |
Oct 4, 2024 | 12.64 | 12.65 | 12.61 | 12.61 | 12.50 | 633,100 |
Oct 3, 2024 | 12.67 | 12.67 | 12.61 | 12.65 | 12.54 | 269,000 |
Oct 2, 2024 | 12.63 | 12.65 | 12.60 | 12.64 | 12.53 | 300,700 |
Oct 1, 2024 | 12.62 | 12.65 | 12.58 | 12.62 | 12.51 | 461,400 |
Sep 30, 2024 | 12.49 | 12.58 | 12.48 | 12.58 | 12.47 | 185,500 |
Sep 27, 2024 | 12.46 | 12.50 | 12.45 | 12.49 | 12.38 | 250,600 |
Sep 26, 2024 | 12.44 | 12.46 | 12.41 | 12.45 | 12.34 | 230,800 |
Sep 25, 2024 | 12.41 | 12.44 | 12.40 | 12.43 | 12.32 | 196,600 |
Sep 24, 2024 | 12.39 | 12.41 | 12.36 | 12.40 | 12.29 | 262,100 |
Sep 23, 2024 | 12.38 | 12.40 | 12.37 | 12.39 | 12.28 | 282,600 |
Sep 20, 2024 | 12.41 | 12.41 | 12.38 | 12.39 | 12.28 | 96,300 |
Sep 19, 2024 | 12.42 | 12.42 | 12.38 | 12.40 | 12.29 | 197,800 |
Sep 18, 2024 | 12.44 | 12.44 | 12.37 | 12.40 | 12.29 | 283,300 |
Sep 17, 2024 | 12.46 | 12.47 | 12.40 | 12.44 | 12.33 | 288,600 |
Sep 16, 2024 | 0.06 Dividend | |||||
Sep 16, 2024 | 12.47 | 12.47 | 12.42 | 12.45 | 12.34 | 190,900 |
Sep 13, 2024 | 12.52 | 12.53 | 12.47 | 12.50 | 12.34 | 418,800 |
Sep 12, 2024 | 12.52 | 12.56 | 12.49 | 12.49 | 12.33 | 576,600 |
Sep 11, 2024 | 12.50 | 12.51 | 12.49 | 12.50 | 12.34 | 397,000 |
Sep 10, 2024 | 12.50 | 12.52 | 12.48 | 12.50 | 12.34 | 543,800 |
Sep 9, 2024 | 12.49 | 12.51 | 12.48 | 12.50 | 12.34 | 366,100 |
Sep 6, 2024 | 12.50 | 12.51 | 12.47 | 12.50 | 12.34 | 438,200 |
Sep 5, 2024 | 12.44 | 12.50 | 12.43 | 12.50 | 12.34 | 374,700 |
Sep 4, 2024 | 12.44 | 12.47 | 12.43 | 12.45 | 12.29 | 451,000 |
Sep 3, 2024 | 12.41 | 12.44 | 12.40 | 12.44 | 12.28 | 829,000 |
Aug 30, 2024 | 12.40 | 12.43 | 12.40 | 12.42 | 12.26 | 365,400 |
Aug 29, 2024 | 12.42 | 12.44 | 12.41 | 12.42 | 12.26 | 626,600 |
Aug 28, 2024 | 12.47 | 12.50 | 12.42 | 12.42 | 12.26 | 1,069,800 |
Aug 27, 2024 | 12.53 | 12.55 | 12.49 | 12.50 | 12.34 | 388,300 |
Aug 26, 2024 | 12.53 | 12.58 | 12.49 | 12.54 | 12.38 | 468,500 |
Aug 23, 2024 | 12.48 | 12.53 | 12.45 | 12.51 | 12.35 | 170,800 |
Aug 22, 2024 | 12.48 | 12.52 | 12.46 | 12.48 | 12.32 | 209,400 |
Aug 21, 2024 | 12.57 | 12.57 | 12.47 | 12.49 | 12.33 | 494,300 |
Aug 20, 2024 | 12.55 | 12.57 | 12.52 | 12.53 | 12.37 | 233,500 |
Aug 19, 2024 | 12.53 | 12.55 | 12.50 | 12.53 | 12.37 | 133,800 |
Aug 16, 2024 | 12.48 | 12.51 | 12.48 | 12.50 | 12.34 | 154,900 |
Aug 15, 2024 | 0.06 Dividend | |||||
Aug 15, 2024 | 12.42 | 12.47 | 12.42 | 12.45 | 12.29 | 419,200 |
Aug 14, 2024 | 12.47 | 12.52 | 12.47 | 12.51 | 12.29 | 317,900 |
Aug 13, 2024 | 12.44 | 12.49 | 12.44 | 12.49 | 12.27 | 306,400 |
Aug 12, 2024 | 12.45 | 12.47 | 12.42 | 12.44 | 12.22 | 283,200 |
Aug 9, 2024 | 12.47 | 12.49 | 12.45 | 12.47 | 12.25 | 306,200 |
Aug 8, 2024 | 12.48 | 12.48 | 12.40 | 12.44 | 12.22 | 367,500 |
Aug 7, 2024 | 12.46 | 12.50 | 12.43 | 12.46 | 12.24 | 435,300 |
Aug 6, 2024 | 12.41 | 12.45 | 12.39 | 12.42 | 12.20 | 279,200 |
Aug 5, 2024 | 12.42 | 12.42 | 12.36 | 12.40 | 12.18 | 317,100 |
Aug 2, 2024 | 12.42 | 12.46 | 12.38 | 12.41 | 12.19 | 203,600 |
Aug 1, 2024 | 12.37 | 12.46 | 12.29 | 12.39 | 12.17 | 382,800 |
Jul 31, 2024 | 12.33 | 12.37 | 12.31 | 12.35 | 12.14 | 197,900 |
Jul 30, 2024 | 12.34 | 12.34 | 12.30 | 12.32 | 12.11 | 148,000 |
Jul 29, 2024 | 12.31 | 12.35 | 12.30 | 12.31 | 12.10 | 184,200 |
Jul 26, 2024 | 12.30 | 12.34 | 12.30 | 12.31 | 12.10 | 66,900 |
Jul 25, 2024 | 12.30 | 12.31 | 12.27 | 12.28 | 12.07 | 178,600 |
Jul 24, 2024 | 12.32 | 12.33 | 12.26 | 12.26 | 12.05 | 275,400 |
Jul 23, 2024 | 12.33 | 12.34 | 12.31 | 12.32 | 12.11 | 192,500 |
Jul 22, 2024 | 12.32 | 12.33 | 12.29 | 12.32 | 12.11 | 115,900 |
Jul 19, 2024 | 12.27 | 12.30 | 12.26 | 12.28 | 12.07 | 619,700 |
Jul 18, 2024 | 12.27 | 12.29 | 12.27 | 12.27 | 12.06 | 200,800 |
Jul 17, 2024 | 12.30 | 12.32 | 12.27 | 12.29 | 12.08 | 379,300 |
Jul 16, 2024 | 12.30 | 12.34 | 12.29 | 12.30 | 12.09 | 157,500 |
Jul 15, 2024 | 0.06 Dividend | |||||
Jul 15, 2024 | 12.31 | 12.31 | 12.27 | 12.29 | 12.08 | 285,500 |
Jul 12, 2024 | 12.32 | 12.37 | 12.32 | 12.37 | 12.10 | 96,600 |
Jul 11, 2024 | 12.35 | 12.37 | 12.30 | 12.33 | 12.06 | 210,200 |
Jul 10, 2024 | 12.26 | 12.29 | 12.26 | 12.29 | 12.02 | 124,500 |
Jul 9, 2024 | 12.30 | 12.30 | 12.25 | 12.26 | 11.99 | 184,900 |
Jul 8, 2024 | 12.30 | 12.30 | 12.26 | 12.28 | 12.01 | 59,800 |
Jul 5, 2024 | 12.26 | 12.30 | 12.26 | 12.28 | 12.01 | 96,500 |
Jul 3, 2024 | 12.28 | 12.32 | 12.25 | 12.25 | 11.98 | 190,700 |
Jul 2, 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 12.03 | 234,500 |
Jul 1, 2024 | 12.34 | 12.34 | 12.28 | 12.32 | 12.05 | 148,700 |
Jun 28, 2024 | 12.33 | 12.37 | 12.30 | 12.34 | 12.07 | 155,800 |
Jun 27, 2024 | 12.28 | 12.33 | 12.28 | 12.30 | 12.03 | 158,300 |
Jun 26, 2024 | 12.34 | 12.35 | 12.28 | 12.30 | 12.03 | 232,300 |
Jun 25, 2024 | 12.39 | 12.39 | 12.34 | 12.35 | 12.08 | 142,100 |
Jun 24, 2024 | 12.39 | 12.41 | 12.36 | 12.36 | 12.09 | 108,100 |
Jun 21, 2024 | 12.34 | 12.39 | 12.33 | 12.35 | 12.08 | 190,200 |
Jun 20, 2024 | 12.32 | 12.40 | 12.32 | 12.33 | 12.06 | 142,100 |
Jun 18, 2024 | 12.36 | 12.42 | 12.35 | 12.39 | 12.12 | 96,600 |
Jun 17, 2024 | 12.35 | 12.38 | 12.32 | 12.35 | 12.08 | 66,600 |
Jun 14, 2024 | 0.06 Dividend | |||||
Jun 14, 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 12.08 | 110,100 |
Jun 13, 2024 | 12.32 | 12.38 | 12.32 | 12.37 | 12.05 | 142,600 |
Jun 12, 2024 | 12.27 | 12.37 | 12.27 | 12.29 | 11.97 | 173,300 |
Jun 11, 2024 | 12.22 | 12.26 | 12.22 | 12.26 | 11.94 | 76,000 |
Jun 10, 2024 | 12.20 | 12.22 | 12.17 | 12.22 | 11.90 | 78,700 |
Jun 7, 2024 | 12.12 | 12.18 | 12.09 | 12.17 | 11.85 | 118,300 |
Jun 6, 2024 | 12.18 | 12.21 | 12.14 | 12.16 | 11.84 | 210,700 |
Jun 5, 2024 | 12.11 | 12.15 | 12.10 | 12.15 | 11.83 | 147,400 |
Jun 4, 2024 | 12.10 | 12.12 | 12.05 | 12.07 | 11.76 | 167,600 |
Jun 3, 2024 | 12.07 | 12.08 | 12.03 | 12.06 | 11.75 | 94,100 |
May 31, 2024 | 12.00 | 12.04 | 11.98 | 12.00 | 11.69 | 96,300 |
May 30, 2024 | 12.03 | 12.03 | 11.95 | 11.96 | 11.65 | 166,600 |
May 29, 2024 | 12.03 | 12.03 | 11.97 | 12.00 | 11.69 | 219,100 |
May 28, 2024 | 12.17 | 12.17 | 12.02 | 12.03 | 11.72 | 325,300 |
May 24, 2024 | 12.12 | 12.16 | 12.04 | 12.16 | 11.84 | 72,400 |
May 23, 2024 | 12.11 | 12.14 | 12.02 | 12.07 | 11.76 | 225,800 |
May 22, 2024 | 12.18 | 12.18 | 12.10 | 12.13 | 11.81 | 281,500 |
May 21, 2024 | 12.24 | 12.24 | 12.17 | 12.19 | 11.87 | 250,100 |
May 20, 2024 | 12.23 | 12.24 | 12.20 | 12.22 | 11.90 | 70,100 |
May 17, 2024 | 12.20 | 12.23 | 12.19 | 12.21 | 11.89 | 103,900 |
May 16, 2024 | 12.23 | 12.23 | 12.20 | 12.21 | 11.89 | 201,500 |
May 15, 2024 | 12.25 | 12.25 | 12.19 | 12.23 | 11.91 | 150,300 |
May 14, 2024 | 0.06 Dividend | |||||
May 14, 2024 | 12.19 | 12.20 | 12.18 | 12.18 | 11.86 | 234,000 |
May 13, 2024 | 12.26 | 12.29 | 12.22 | 12.23 | 11.86 | 51,100 |
May 10, 2024 | 12.22 | 12.26 | 12.18 | 12.23 | 11.86 | 67,600 |
May 9, 2024 | 12.28 | 12.28 | 12.19 | 12.20 | 11.83 | 84,000 |
May 8, 2024 | 12.27 | 12.27 | 12.21 | 12.23 | 11.86 | 249,800 |
May 7, 2024 | 12.21 | 12.24 | 12.15 | 12.22 | 11.85 | 292,900 |
May 6, 2024 | 12.17 | 12.21 | 11.98 | 12.12 | 11.75 | 770,900 |
May 3, 2024 | 11.63 | 11.66 | 11.63 | 11.64 | 11.29 | 102,500 |
May 2, 2024 | 11.57 | 11.58 | 11.49 | 11.53 | 11.18 | 114,200 |
May 1, 2024 | 11.54 | 11.59 | 11.49 | 11.55 | 11.20 | 142,300 |
Apr 30, 2024 | 11.50 | 11.55 | 11.50 | 11.50 | 11.15 | 98,000 |
Apr 29, 2024 | 11.52 | 11.58 | 11.52 | 11.58 | 11.23 | 79,600 |
Apr 26, 2024 | 11.50 | 11.55 | 11.48 | 11.48 | 11.13 | 85,500 |
Apr 25, 2024 | 11.52 | 11.53 | 11.46 | 11.50 | 11.15 | 77,500 |
Apr 24, 2024 | 11.64 | 11.67 | 11.57 | 11.58 | 11.23 | 126,100 |
Apr 23, 2024 | 11.63 | 11.71 | 11.62 | 11.65 | 11.29 | 118,100 |
Apr 22, 2024 | 11.67 | 11.67 | 11.62 | 11.62 | 11.27 | 140,000 |
Apr 19, 2024 | 11.61 | 11.65 | 11.50 | 11.62 | 11.27 | 98,600 |
Apr 18, 2024 | 11.62 | 11.62 | 11.59 | 11.62 | 11.27 | 108,100 |
Apr 17, 2024 | 11.64 | 11.64 | 11.55 | 11.61 | 11.26 | 136,800 |
Apr 16, 2024 | 11.55 | 11.62 | 11.50 | 11.58 | 11.23 | 182,100 |
Apr 15, 2024 | 11.61 | 11.62 | 11.50 | 11.56 | 11.21 | 174,800 |
Apr 12, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 11.64 | 11.72 | 11.64 | 11.65 | 11.29 | 111,900 |
Apr 11, 2024 | 11.74 | 11.74 | 11.67 | 11.72 | 11.31 | 108,100 |
Apr 10, 2024 | 11.81 | 11.81 | 11.67 | 11.68 | 11.27 | 109,400 |
Apr 9, 2024 | 11.83 | 11.86 | 11.81 | 11.86 | 11.44 | 118,000 |
Apr 8, 2024 | 11.76 | 11.80 | 11.71 | 11.79 | 11.38 | 81,400 |
Apr 5, 2024 | 11.74 | 11.75 | 11.70 | 11.73 | 11.32 | 98,400 |
Apr 4, 2024 | 11.77 | 11.82 | 11.76 | 11.77 | 11.36 | 94,200 |
Apr 3, 2024 | 11.74 | 11.77 | 11.71 | 11.76 | 11.35 | 104,800 |
Apr 2, 2024 | 11.80 | 11.82 | 11.74 | 11.81 | 11.40 | 181,400 |
Apr 1, 2024 | 12.03 | 12.03 | 11.82 | 11.87 | 11.45 | 125,300 |
Mar 28, 2024 | 11.99 | 12.06 | 11.85 | 12.06 | 11.64 | 233,000 |
Mar 27, 2024 | 11.89 | 12.00 | 11.89 | 11.99 | 11.57 | 145,100 |
Mar 26, 2024 | 11.90 | 11.92 | 11.88 | 11.88 | 11.46 | 94,600 |
Mar 25, 2024 | 11.95 | 11.95 | 11.87 | 11.87 | 11.45 | 83,600 |
Mar 22, 2024 | 11.96 | 12.00 | 11.93 | 11.95 | 11.53 | 153,400 |
Mar 21, 2024 | 11.99 | 12.00 | 11.88 | 11.89 | 11.47 | 196,200 |
Mar 20, 2024 | 11.95 | 11.98 | 11.92 | 11.96 | 11.54 | 174,100 |
Mar 19, 2024 | 12.07 | 12.07 | 11.96 | 11.97 | 11.55 | 202,200 |
Mar 18, 2024 | 12.02 | 12.07 | 12.02 | 12.07 | 11.65 | 166,900 |
Mar 15, 2024 | 11.98 | 12.00 | 11.93 | 11.99 | 11.57 | 139,200 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 11.99 | 12.02 | 11.94 | 11.98 | 11.56 | 194,800 |
Mar 13, 2024 | 12.07 | 12.09 | 12.05 | 12.06 | 11.58 | 207,200 |
Mar 12, 2024 | 12.05 | 12.05 | 12.01 | 12.04 | 11.57 | 289,000 |
Mar 11, 2024 | 12.00 | 12.06 | 12.00 | 12.02 | 11.55 | 129,500 |
Mar 8, 2024 | 12.02 | 12.08 | 11.99 | 12.05 | 11.57 | 232,300 |
Mar 7, 2024 | 11.95 | 12.00 | 11.95 | 11.99 | 11.52 | 98,700 |
Mar 6, 2024 | 11.90 | 11.98 | 11.90 | 11.94 | 11.47 | 152,300 |
Mar 5, 2024 | 11.85 | 11.93 | 11.85 | 11.92 | 11.45 | 154,900 |
Mar 4, 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.38 | 112,300 |
Mar 1, 2024 | 11.80 | 11.85 | 11.79 | 11.82 | 11.35 | 148,300 |
Feb 29, 2024 | 11.78 | 11.83 | 11.78 | 11.81 | 11.34 | 96,900 |
Feb 28, 2024 | 11.67 | 11.78 | 11.67 | 11.75 | 11.29 | 90,800 |
Feb 27, 2024 | 11.70 | 11.71 | 11.67 | 11.68 | 11.22 | 185,800 |
Feb 26, 2024 | 11.73 | 11.75 | 11.69 | 11.70 | 11.24 | 277,400 |
Feb 23, 2024 | 11.76 | 11.76 | 11.72 | 11.75 | 11.29 | 164,700 |
Feb 22, 2024 | 11.76 | 11.76 | 11.68 | 11.72 | 11.26 | 387,200 |
Feb 21, 2024 | 11.72 | 11.74 | 11.70 | 11.71 | 11.25 | 187,400 |
Feb 20, 2024 | 11.76 | 11.76 | 11.72 | 11.72 | 11.26 | 161,100 |
Feb 16, 2024 | 11.77 | 11.77 | 11.71 | 11.74 | 11.28 | 155,200 |
Feb 15, 2024 | 11.71 | 11.84 | 11.71 | 11.77 | 11.31 | 263,800 |
Feb 14, 2024 | 0.06 Dividend | |||||
Feb 14, 2024 | 11.67 | 11.74 | 11.67 | 11.73 | 11.27 | 132,400 |
Feb 13, 2024 | 11.70 | 11.72 | 11.65 | 11.72 | 11.21 | 164,600 |
Feb 12, 2024 | 11.72 | 11.77 | 11.70 | 11.77 | 11.25 | 89,900 |
Feb 9, 2024 | 11.70 | 11.73 | 11.67 | 11.67 | 11.16 | 242,900 |
Feb 8, 2024 | 11.69 | 11.70 | 11.66 | 11.67 | 11.16 | 348,000 |
Feb 7, 2024 | 11.75 | 11.75 | 11.67 | 11.70 | 11.19 | 273,500 |
Feb 6, 2024 | 11.66 | 11.75 | 11.64 | 11.72 | 11.21 | 187,200 |
Feb 5, 2024 | 11.64 | 11.69 | 11.62 | 11.66 | 11.15 | 126,700 |
Feb 2, 2024 | 11.69 | 11.74 | 11.68 | 11.72 | 11.21 | 259,500 |
Feb 1, 2024 | 11.70 | 11.82 | 11.70 | 11.79 | 11.27 | 261,700 |
Jan 31, 2024 | 11.54 | 11.69 | 11.54 | 11.65 | 11.14 | 190,600 |
Jan 30, 2024 | 11.54 | 11.59 | 11.52 | 11.54 | 11.03 | 208,700 |
Jan 29, 2024 | 11.45 | 11.57 | 11.45 | 11.54 | 11.03 | 223,700 |
Jan 26, 2024 | 11.50 | 11.53 | 11.44 | 11.45 | 10.95 | 470,800 |
Jan 25, 2024 | 11.51 | 11.56 | 11.51 | 11.53 | 11.02 | 282,000 |
Jan 24, 2024 | 11.47 | 11.54 | 11.47 | 11.50 | 10.99 | 292,400 |
Jan 23, 2024 | 11.50 | 11.50 | 11.44 | 11.47 | 10.97 | 264,900 |
Jan 22, 2024 | 11.50 | 11.60 | 11.50 | 11.53 | 11.02 | 152,600 |
Jan 19, 2024 | 11.45 | 11.54 | 11.35 | 11.44 | 10.94 | 749,400 |
Jan 18, 2024 | 11.56 | 11.62 | 11.47 | 11.48 | 10.98 | 257,100 |
Jan 17, 2024 | 11.56 | 11.60 | 11.54 | 11.58 | 11.07 | 244,700 |
Jan 16, 2024 | 11.65 | 11.66 | 11.57 | 11.62 | 11.11 | 232,500 |
Jan 12, 2024 | 11.64 | 11.68 | 11.63 | 11.68 | 11.17 | 102,800 |
Jan 11, 2024 | 0.06 Dividend | |||||
Jan 11, 2024 | 11.65 | 11.68 | 11.61 | 11.64 | 11.13 | 187,600 |
Jan 10, 2024 | 11.74 | 11.76 | 11.70 | 11.71 | 11.14 | 222,900 |
Jan 9, 2024 | 11.77 | 11.81 | 11.72 | 11.73 | 11.16 | 285,400 |
Jan 8, 2024 | 11.75 | 11.86 | 11.70 | 11.81 | 11.24 | 311,100 |
Jan 5, 2024 | 11.71 | 11.73 | 11.69 | 11.69 | 11.12 | 103,100 |
Jan 4, 2024 | 11.72 | 11.75 | 11.71 | 11.73 | 11.16 | 288,400 |
Jan 3, 2024 | 11.77 | 11.80 | 11.73 | 11.80 | 11.23 | 112,900 |
Jan 2, 2024 | 11.61 | 11.79 | 11.60 | 11.79 | 11.22 | 216,600 |
Dec 29, 2023 | 11.65 | 11.72 | 11.64 | 11.64 | 11.08 | 291,600 |
Dec 28, 2023 | 11.64 | 11.72 | 11.64 | 11.72 | 11.15 | 399,500 |
Dec 27, 2023 | 11.68 | 11.74 | 11.68 | 11.71 | 11.14 | 259,300 |
Dec 26, 2023 | 11.63 | 11.71 | 11.63 | 11.66 | 11.10 | 250,500 |
Dec 22, 2023 | 11.67 | 11.75 | 11.64 | 11.66 | 11.10 | 235,700 |
Dec 21, 2023 | 11.68 | 11.76 | 11.63 | 11.68 | 11.11 | 341,200 |
Dec 20, 2023 | 11.79 | 11.82 | 11.68 | 11.68 | 11.11 | 430,700 |
Dec 19, 2023 | 11.72 | 11.79 | 11.71 | 11.77 | 11.20 | 422,700 |
Related Tickers
BMN Blackrock 2037 Municipal Target Term Trust
25.02
-0.20%
MQY BlackRock MuniYield Quality Fund, Inc.
11.95
-1.36%
BLE BlackRock Municipal Income Trust II
10.50
-0.94%
MVT BlackRock MuniVest Fund II, Inc.
10.52
-0.71%
NMS Nuveen Minnesota Quality Municipal Income Fund
12.55
-1.55%
NMI Nuveen Municipal Income Fund, Inc.
9.31
-0.75%
MMU Western Asset Managed Municipals Fund Inc.
10.15
-0.05%
MQT BlackRock MuniYield Quality Fund II, Inc.
10.04
-1.08%
VPV Invesco Pennsylvania Value Municipal Income Trust
10.30
-1.51%
NPV Nuveen Virginia Quality Municipal Income Fund
12.91
-1.22%