Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
12.09
+0.37
+(3.11%)
At close: February 14 at 4:00:02 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Mar 7, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Mar 6, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Mar 5, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Mar 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Mar 3, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 28, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 27, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 26, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 24, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 21, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 20, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 19, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 18, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Feb 14, 2025 | 0.04 Dividend | |||||
Feb 14, 2025 | 11.70 | 12.10 | 11.70 | 12.09 | 12.09 | 2,366,620 |
Feb 13, 2025 | 11.91 | 12.09 | 11.57 | 11.78 | 11.74 | 2,843,011 |
Feb 12, 2025 | 11.76 | 11.94 | 11.75 | 11.91 | 11.87 | 698,390 |
Feb 11, 2025 | 12.05 | 12.06 | 11.93 | 12.01 | 11.97 | 918,906 |
Feb 10, 2025 | 12.10 | 12.11 | 12.08 | 12.09 | 12.05 | 558,099 |
Feb 7, 2025 | 12.10 | 12.11 | 12.08 | 12.09 | 12.05 | 450,993 |
Feb 6, 2025 | 12.10 | 12.11 | 12.07 | 12.10 | 12.06 | 258,981 |
Feb 5, 2025 | 12.09 | 12.12 | 12.07 | 12.10 | 12.06 | 498,778 |
Feb 4, 2025 | 12.05 | 12.07 | 12.01 | 12.06 | 12.02 | 540,175 |
Feb 3, 2025 | 12.17 | 12.20 | 12.05 | 12.05 | 12.01 | 522,422 |
Jan 31, 2025 | 12.18 | 12.22 | 12.15 | 12.22 | 12.18 | 807,695 |
Jan 30, 2025 | 12.17 | 12.22 | 12.16 | 12.19 | 12.15 | 620,117 |
Jan 29, 2025 | 12.14 | 12.18 | 12.14 | 12.16 | 12.12 | 676,209 |
Jan 28, 2025 | 12.17 | 12.18 | 12.13 | 12.14 | 12.10 | 1,035,177 |
Jan 27, 2025 | 12.08 | 12.20 | 12.07 | 12.17 | 12.13 | 762,166 |
Jan 24, 2025 | 12.12 | 12.15 | 12.11 | 12.12 | 12.08 | 735,582 |
Jan 23, 2025 | 12.08 | 12.19 | 12.08 | 12.17 | 12.13 | 869,295 |
Jan 22, 2025 | 12.15 | 12.17 | 12.14 | 12.15 | 12.11 | 1,127,661 |
Jan 21, 2025 | 12.19 | 12.20 | 12.15 | 12.16 | 12.12 | 616,782 |
Jan 17, 2025 | 12.15 | 12.19 | 12.14 | 12.18 | 12.14 | 291,434 |
Jan 16, 2025 | 12.14 | 12.14 | 12.09 | 12.13 | 12.09 | 221,430 |
Jan 15, 2025 | 0.05 Dividend | |||||
Jan 15, 2025 | 12.08 | 12.11 | 12.08 | 12.11 | 12.07 | 178,592 |
Jan 14, 2025 | 12.05 | 12.10 | 12.05 | 12.08 | 11.99 | 191,422 |
Jan 13, 2025 | 12.00 | 12.09 | 11.99 | 12.04 | 11.95 | 377,054 |
Jan 10, 2025 | 12.12 | 12.16 | 12.02 | 12.04 | 11.95 | 204,786 |
Jan 8, 2025 | 12.23 | 12.28 | 12.21 | 12.21 | 12.12 | 200,057 |
Jan 7, 2025 | 12.27 | 12.27 | 12.20 | 12.25 | 12.16 | 88,489 |
Jan 6, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | 12.15 | 59,158 |
Jan 3, 2025 | 12.27 | 12.27 | 12.22 | 12.25 | 12.16 | 60,449 |
Jan 2, 2025 | 12.14 | 12.28 | 12.12 | 12.20 | 12.11 | 110,368 |
Dec 31, 2024 | 12.15 | 12.18 | 12.01 | 12.12 | 12.03 | 597,882 |
Dec 30, 2024 | 12.12 | 12.18 | 12.09 | 12.15 | 12.06 | 295,216 |
Dec 27, 2024 | 12.13 | 12.19 | 12.10 | 12.11 | 12.02 | 287,683 |
Dec 26, 2024 | 12.15 | 12.37 | 12.12 | 12.18 | 12.09 | 277,042 |
Dec 24, 2024 | 12.24 | 12.25 | 12.16 | 12.19 | 12.10 | 246,622 |
Dec 23, 2024 | 12.25 | 12.31 | 12.23 | 12.28 | 12.19 | 179,113 |
Dec 20, 2024 | 12.11 | 12.35 | 12.07 | 12.31 | 12.22 | 1,089,958 |
Dec 19, 2024 | 12.38 | 12.38 | 12.18 | 12.18 | 12.09 | 482,238 |
Dec 18, 2024 | 12.43 | 12.51 | 12.39 | 12.39 | 12.30 | 273,465 |
Dec 17, 2024 | 12.63 | 12.64 | 12.49 | 12.50 | 12.40 | 451,197 |
Dec 16, 2024 | 0.04 Dividend | |||||
Dec 16, 2024 | 12.66 | 12.69 | 12.63 | 12.65 | 12.55 | 181,091 |
Dec 13, 2024 | 12.75 | 12.75 | 12.70 | 12.71 | 12.57 | 159,651 |
Dec 12, 2024 | 12.76 | 12.77 | 12.73 | 12.77 | 12.63 | 243,464 |
Dec 11, 2024 | 12.76 | 12.78 | 12.75 | 12.77 | 12.63 | 267,530 |
Dec 10, 2024 | 12.75 | 12.77 | 12.73 | 12.75 | 12.61 | 268,009 |
Dec 9, 2024 | 12.75 | 12.75 | 12.72 | 12.74 | 12.60 | 256,613 |
Dec 6, 2024 | 12.80 | 12.80 | 12.72 | 12.75 | 12.61 | 123,222 |
Dec 5, 2024 | 12.77 | 12.78 | 12.70 | 12.72 | 12.58 | 561,960 |
Dec 4, 2024 | 12.71 | 12.75 | 12.70 | 12.74 | 12.60 | 429,273 |
Dec 3, 2024 | 12.68 | 12.73 | 12.68 | 12.71 | 12.57 | 414,997 |
Dec 2, 2024 | 12.65 | 12.72 | 12.63 | 12.69 | 12.55 | 372,056 |
Nov 29, 2024 | 12.63 | 12.73 | 12.63 | 12.69 | 12.55 | 164,437 |
Nov 27, 2024 | 12.59 | 12.67 | 12.58 | 12.65 | 12.51 | 434,828 |
Nov 26, 2024 | 12.50 | 12.62 | 12.48 | 12.56 | 12.42 | 943,745 |
Nov 25, 2024 | 12.56 | 12.57 | 12.39 | 12.50 | 12.36 | 1,221,230 |
Nov 22, 2024 | 12.53 | 12.58 | 12.51 | 12.56 | 12.42 | 386,278 |
Nov 21, 2024 | 12.48 | 12.62 | 12.48 | 12.53 | 12.39 | 608,764 |
Nov 20, 2024 | 12.35 | 12.47 | 12.34 | 12.47 | 12.33 | 428,534 |
Nov 19, 2024 | 12.17 | 12.23 | 12.05 | 12.20 | 12.07 | 549,737 |
Nov 18, 2024 | 12.15 | 12.19 | 12.06 | 12.16 | 12.03 | 1,354,327 |
Nov 15, 2024 | 0.04 Dividend | |||||
Nov 15, 2024 | 12.36 | 12.40 | 12.12 | 12.19 | 12.06 | 1,021,214 |
Nov 14, 2024 | 12.43 | 12.51 | 12.43 | 12.50 | 12.32 | 1,053,220 |
Nov 13, 2024 | 12.42 | 12.48 | 12.38 | 12.43 | 12.25 | 2,050,530 |
Nov 12, 2024 | 12.45 | 12.49 | 12.42 | 12.42 | 12.24 | 1,179,935 |
Nov 11, 2024 | 12.49 | 12.53 | 12.49 | 12.50 | 12.32 | 805,626 |
Nov 8, 2024 | 12.51 | 12.56 | 12.48 | 12.52 | 12.34 | 614,580 |
Nov 7, 2024 | 12.37 | 12.52 | 12.37 | 12.50 | 12.32 | 416,582 |
Nov 6, 2024 | 12.49 | 12.49 | 12.35 | 12.35 | 12.17 | 849,475 |
Nov 5, 2024 | 12.48 | 12.51 | 12.47 | 12.49 | 12.31 | 811,077 |
Nov 4, 2024 | 12.52 | 12.55 | 12.46 | 12.48 | 12.30 | 701,298 |
Nov 1, 2024 | 12.49 | 12.52 | 12.44 | 12.47 | 12.29 | 275,445 |
Oct 31, 2024 | 12.42 | 12.48 | 12.42 | 12.45 | 12.27 | 497,955 |
Oct 30, 2024 | 12.41 | 12.44 | 12.41 | 12.43 | 12.25 | 450,444 |
Oct 29, 2024 | 12.44 | 12.45 | 12.41 | 12.41 | 12.23 | 686,738 |
Oct 28, 2024 | 12.43 | 12.46 | 12.42 | 12.44 | 12.26 | 311,390 |
Oct 25, 2024 | 12.40 | 12.48 | 12.40 | 12.44 | 12.26 | 244,526 |
Oct 24, 2024 | 12.43 | 12.45 | 12.38 | 12.41 | 12.23 | 403,287 |
Oct 23, 2024 | 12.47 | 12.48 | 12.43 | 12.43 | 12.25 | 423,214 |
Oct 22, 2024 | 12.49 | 12.54 | 12.48 | 12.51 | 12.33 | 357,557 |
Oct 21, 2024 | 12.57 | 12.57 | 12.52 | 12.52 | 12.34 | 411,149 |
Oct 18, 2024 | 12.57 | 12.60 | 12.56 | 12.58 | 12.40 | 207,712 |
Oct 17, 2024 | 12.53 | 12.57 | 12.53 | 12.57 | 12.39 | 379,768 |
Oct 16, 2024 | 12.52 | 12.56 | 12.52 | 12.56 | 12.38 | 682,037 |
Oct 15, 2024 | 0.06 Dividend | |||||
Oct 15, 2024 | 12.53 | 12.57 | 12.52 | 12.54 | 12.36 | 292,234 |
Oct 14, 2024 | 12.60 | 12.63 | 12.56 | 12.59 | 12.36 | 438,116 |
Oct 11, 2024 | 12.64 | 12.65 | 12.60 | 12.60 | 12.37 | 449,866 |
Oct 10, 2024 | 12.66 | 12.69 | 12.64 | 12.64 | 12.40 | 685,472 |
Oct 9, 2024 | 12.77 | 12.83 | 12.69 | 12.74 | 12.50 | 910,394 |
Oct 8, 2024 | 12.60 | 12.65 | 12.60 | 12.63 | 12.39 | 106,230 |
Oct 7, 2024 | 12.60 | 12.62 | 12.59 | 12.62 | 12.38 | 309,114 |
Oct 4, 2024 | 12.64 | 12.65 | 12.60 | 12.61 | 12.37 | 633,131 |
Oct 3, 2024 | 12.67 | 12.67 | 12.61 | 12.65 | 12.41 | 268,990 |
Oct 2, 2024 | 12.63 | 12.65 | 12.60 | 12.64 | 12.40 | 300,678 |
Oct 1, 2024 | 12.62 | 12.65 | 12.58 | 12.62 | 12.38 | 461,406 |
Sep 30, 2024 | 12.50 | 12.58 | 12.48 | 12.58 | 12.35 | 185,477 |
Sep 27, 2024 | 12.46 | 12.50 | 12.45 | 12.49 | 12.26 | 250,560 |
Sep 26, 2024 | 12.44 | 12.46 | 12.41 | 12.45 | 12.22 | 230,825 |
Sep 25, 2024 | 12.41 | 12.44 | 12.40 | 12.43 | 12.20 | 196,640 |
Sep 24, 2024 | 12.39 | 12.41 | 12.36 | 12.40 | 12.17 | 262,060 |
Sep 23, 2024 | 12.38 | 12.40 | 12.37 | 12.39 | 12.16 | 282,588 |
Sep 20, 2024 | 12.41 | 12.41 | 12.38 | 12.39 | 12.16 | 96,261 |
Sep 19, 2024 | 12.42 | 12.42 | 12.38 | 12.40 | 12.17 | 197,832 |
Sep 18, 2024 | 12.44 | 12.44 | 12.37 | 12.40 | 12.17 | 283,291 |
Sep 17, 2024 | 12.46 | 12.47 | 12.40 | 12.44 | 12.21 | 288,623 |
Sep 16, 2024 | 0.03 Dividend | |||||
Sep 16, 2024 | 12.47 | 12.47 | 12.42 | 12.45 | 12.22 | 190,923 |
Sep 13, 2024 | 12.52 | 12.53 | 12.47 | 12.50 | 12.23 | 418,779 |
Sep 12, 2024 | 12.52 | 12.56 | 12.49 | 12.49 | 12.22 | 576,559 |
Sep 11, 2024 | 12.50 | 12.51 | 12.49 | 12.50 | 12.23 | 397,048 |
Sep 10, 2024 | 12.50 | 12.52 | 12.48 | 12.50 | 12.23 | 543,759 |
Sep 9, 2024 | 12.49 | 12.51 | 12.48 | 12.50 | 12.23 | 366,096 |
Sep 6, 2024 | 12.50 | 12.51 | 12.47 | 12.50 | 12.23 | 438,150 |
Sep 5, 2024 | 12.44 | 12.50 | 12.43 | 12.50 | 12.23 | 374,654 |
Sep 4, 2024 | 12.44 | 12.47 | 12.43 | 12.45 | 12.18 | 450,989 |
Sep 3, 2024 | 12.41 | 12.44 | 12.40 | 12.44 | 12.18 | 829,009 |
Aug 30, 2024 | 12.40 | 12.43 | 12.40 | 12.42 | 12.16 | 365,358 |
Aug 29, 2024 | 12.42 | 12.44 | 12.41 | 12.42 | 12.16 | 626,611 |
Aug 28, 2024 | 12.47 | 12.50 | 12.42 | 12.42 | 12.16 | 1,069,760 |
Aug 27, 2024 | 12.53 | 12.55 | 12.48 | 12.50 | 12.23 | 388,315 |
Aug 26, 2024 | 12.53 | 12.58 | 12.48 | 12.54 | 12.27 | 468,494 |
Aug 23, 2024 | 12.48 | 12.52 | 12.45 | 12.51 | 12.24 | 170,766 |
Aug 22, 2024 | 12.48 | 12.52 | 12.46 | 12.48 | 12.21 | 209,369 |
Aug 21, 2024 | 12.57 | 12.57 | 12.47 | 12.49 | 12.22 | 494,319 |
Aug 20, 2024 | 12.55 | 12.56 | 12.52 | 12.53 | 12.26 | 233,508 |
Aug 19, 2024 | 12.53 | 12.55 | 12.50 | 12.53 | 12.26 | 133,759 |
Aug 16, 2024 | 12.48 | 12.51 | 12.48 | 12.50 | 12.23 | 154,904 |
Aug 15, 2024 | 0.04 Dividend | |||||
Aug 15, 2024 | 12.42 | 12.47 | 12.42 | 12.45 | 12.18 | 419,166 |
Aug 14, 2024 | 12.47 | 12.52 | 12.47 | 12.51 | 12.21 | 317,895 |
Aug 13, 2024 | 12.44 | 12.49 | 12.44 | 12.48 | 12.18 | 306,397 |
Aug 12, 2024 | 12.45 | 12.47 | 12.42 | 12.44 | 12.14 | 283,159 |
Aug 9, 2024 | 12.47 | 12.49 | 12.45 | 12.47 | 12.17 | 306,186 |
Aug 8, 2024 | 12.48 | 12.48 | 12.40 | 12.44 | 12.14 | 367,500 |
Aug 7, 2024 | 12.46 | 12.50 | 12.43 | 12.46 | 12.16 | 435,337 |
Aug 6, 2024 | 12.41 | 12.45 | 12.39 | 12.42 | 12.12 | 279,173 |
Aug 5, 2024 | 12.42 | 12.42 | 12.36 | 12.40 | 12.10 | 317,051 |
Aug 2, 2024 | 12.42 | 12.46 | 12.38 | 12.41 | 12.11 | 203,559 |
Aug 1, 2024 | 12.37 | 12.46 | 12.29 | 12.39 | 12.09 | 382,778 |
Jul 31, 2024 | 12.33 | 12.37 | 12.31 | 12.35 | 12.05 | 197,869 |
Jul 30, 2024 | 12.34 | 12.34 | 12.30 | 12.32 | 12.02 | 148,027 |
Jul 29, 2024 | 12.31 | 12.35 | 12.30 | 12.31 | 12.01 | 184,236 |
Jul 26, 2024 | 12.30 | 12.34 | 12.30 | 12.31 | 12.01 | 66,904 |
Jul 25, 2024 | 12.30 | 12.31 | 12.27 | 12.28 | 11.98 | 178,615 |
Jul 24, 2024 | 12.32 | 12.32 | 12.26 | 12.26 | 11.96 | 275,416 |
Jul 23, 2024 | 12.33 | 12.34 | 12.31 | 12.32 | 12.02 | 192,532 |
Jul 22, 2024 | 12.32 | 12.33 | 12.28 | 12.32 | 12.02 | 115,859 |
Jul 19, 2024 | 12.27 | 12.30 | 12.26 | 12.28 | 11.98 | 619,671 |
Jul 18, 2024 | 12.27 | 12.29 | 12.27 | 12.27 | 11.97 | 200,788 |
Jul 17, 2024 | 12.30 | 12.32 | 12.27 | 12.29 | 11.99 | 379,323 |
Jul 16, 2024 | 12.30 | 12.34 | 12.29 | 12.30 | 12.00 | 157,548 |
Jul 15, 2024 | 0.03 Dividend | |||||
Jul 15, 2024 | 12.31 | 12.31 | 12.27 | 12.29 | 11.99 | 285,452 |
Jul 12, 2024 | 12.32 | 12.37 | 12.32 | 12.37 | 12.04 | 96,644 |
Jul 11, 2024 | 12.35 | 12.37 | 12.30 | 12.32 | 11.99 | 210,192 |
Jul 10, 2024 | 12.26 | 12.29 | 12.26 | 12.28 | 11.96 | 124,509 |
Jul 9, 2024 | 12.30 | 12.30 | 12.25 | 12.26 | 11.93 | 184,935 |
Jul 8, 2024 | 12.30 | 12.30 | 12.26 | 12.28 | 11.95 | 59,790 |
Jul 5, 2024 | 12.26 | 12.30 | 12.26 | 12.28 | 11.95 | 96,544 |
Jul 3, 2024 | 12.28 | 12.31 | 12.25 | 12.25 | 11.92 | 190,748 |
Jul 2, 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 11.97 | 234,520 |
Jul 1, 2024 | 12.34 | 12.34 | 12.28 | 12.32 | 11.99 | 148,667 |
Jun 28, 2024 | 12.33 | 12.37 | 12.30 | 12.34 | 12.01 | 155,824 |
Jun 27, 2024 | 12.28 | 12.33 | 12.28 | 12.30 | 11.97 | 158,252 |
Jun 26, 2024 | 12.34 | 12.35 | 12.28 | 12.30 | 11.97 | 232,321 |
Jun 25, 2024 | 12.39 | 12.39 | 12.34 | 12.35 | 12.02 | 142,146 |
Jun 24, 2024 | 12.39 | 12.41 | 12.36 | 12.36 | 12.03 | 108,069 |
Jun 21, 2024 | 12.34 | 12.39 | 12.32 | 12.35 | 12.02 | 190,154 |
Jun 20, 2024 | 12.32 | 12.40 | 12.32 | 12.33 | 12.00 | 142,148 |
Jun 18, 2024 | 12.36 | 12.42 | 12.35 | 12.39 | 12.06 | 96,628 |
Jun 17, 2024 | 12.35 | 12.38 | 12.32 | 12.35 | 12.02 | 66,612 |
Jun 14, 2024 | 0.04 Dividend | |||||
Jun 14, 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 12.02 | 110,080 |
Jun 13, 2024 | 12.32 | 12.38 | 12.32 | 12.37 | 12.00 | 142,608 |
Jun 12, 2024 | 12.27 | 12.36 | 12.27 | 12.29 | 11.92 | 173,267 |
Jun 11, 2024 | 12.22 | 12.26 | 12.22 | 12.26 | 11.89 | 75,968 |
Jun 10, 2024 | 12.20 | 12.22 | 12.17 | 12.22 | 11.85 | 78,722 |
Jun 7, 2024 | 12.12 | 12.18 | 12.09 | 12.17 | 11.80 | 118,268 |
Jun 6, 2024 | 12.18 | 12.21 | 12.14 | 12.16 | 11.79 | 210,668 |
Jun 5, 2024 | 12.11 | 12.15 | 12.10 | 12.15 | 11.78 | 147,391 |
Jun 4, 2024 | 12.10 | 12.12 | 12.05 | 12.07 | 11.71 | 167,558 |
Jun 3, 2024 | 12.07 | 12.08 | 12.03 | 12.06 | 11.70 | 94,074 |
May 31, 2024 | 12.00 | 12.04 | 11.98 | 12.00 | 11.64 | 96,277 |
May 30, 2024 | 12.03 | 12.03 | 11.95 | 11.96 | 11.60 | 166,560 |
May 29, 2024 | 12.03 | 12.03 | 11.97 | 12.00 | 11.64 | 219,130 |
May 28, 2024 | 12.17 | 12.17 | 12.02 | 12.03 | 11.67 | 325,283 |
May 24, 2024 | 12.12 | 12.16 | 12.04 | 12.16 | 11.79 | 72,375 |
May 23, 2024 | 12.11 | 12.14 | 12.02 | 12.07 | 11.71 | 225,807 |
May 22, 2024 | 12.18 | 12.18 | 12.10 | 12.13 | 11.76 | 281,489 |
May 21, 2024 | 12.24 | 12.24 | 12.17 | 12.19 | 11.82 | 250,143 |
May 20, 2024 | 12.23 | 12.23 | 12.20 | 12.22 | 11.85 | 70,096 |
May 17, 2024 | 12.20 | 12.23 | 12.19 | 12.21 | 11.84 | 103,896 |
May 16, 2024 | 12.23 | 12.23 | 12.20 | 12.20 | 11.84 | 201,463 |
May 15, 2024 | 12.25 | 12.25 | 12.19 | 12.23 | 11.86 | 150,302 |
May 14, 2024 | 0.03 Dividend | |||||
May 14, 2024 | 12.19 | 12.20 | 12.18 | 12.18 | 11.81 | 234,028 |
May 13, 2024 | 12.26 | 12.29 | 12.22 | 12.23 | 11.83 | 51,055 |
May 10, 2024 | 12.22 | 12.26 | 12.18 | 12.23 | 11.83 | 67,553 |
May 9, 2024 | 12.28 | 12.28 | 12.19 | 12.20 | 11.80 | 84,016 |
May 8, 2024 | 12.27 | 12.27 | 12.21 | 12.23 | 11.83 | 249,816 |
May 7, 2024 | 12.21 | 12.24 | 12.15 | 12.22 | 11.82 | 292,887 |
May 6, 2024 | 12.17 | 12.21 | 11.98 | 12.12 | 11.72 | 770,877 |
May 3, 2024 | 11.63 | 11.66 | 11.63 | 11.64 | 11.26 | 102,476 |
May 2, 2024 | 11.57 | 11.58 | 11.49 | 11.53 | 11.15 | 114,157 |
May 1, 2024 | 11.54 | 11.59 | 11.49 | 11.55 | 11.17 | 142,316 |
Apr 30, 2024 | 11.50 | 11.55 | 11.50 | 11.50 | 11.12 | 98,048 |
Apr 29, 2024 | 11.52 | 11.58 | 11.52 | 11.58 | 11.20 | 79,588 |
Apr 26, 2024 | 11.50 | 11.55 | 11.48 | 11.48 | 11.10 | 85,512 |
Apr 25, 2024 | 11.52 | 11.53 | 11.46 | 11.50 | 11.12 | 77,540 |
Apr 24, 2024 | 11.64 | 11.67 | 11.57 | 11.58 | 11.20 | 126,142 |
Apr 23, 2024 | 11.63 | 11.71 | 11.62 | 11.65 | 11.27 | 118,099 |
Apr 22, 2024 | 11.67 | 11.67 | 11.62 | 11.62 | 11.24 | 140,039 |
Apr 19, 2024 | 11.61 | 11.65 | 11.50 | 11.62 | 11.24 | 98,588 |
Apr 18, 2024 | 11.62 | 11.62 | 11.59 | 11.62 | 11.24 | 108,054 |
Apr 17, 2024 | 11.64 | 11.64 | 11.55 | 11.61 | 11.23 | 136,789 |
Apr 16, 2024 | 11.55 | 11.62 | 11.50 | 11.58 | 11.20 | 182,077 |
Apr 15, 2024 | 11.61 | 11.62 | 11.50 | 11.56 | 11.18 | 174,828 |
Apr 12, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 11.64 | 11.72 | 11.64 | 11.65 | 11.27 | 111,879 |
Apr 11, 2024 | 11.74 | 11.74 | 11.67 | 11.72 | 11.28 | 108,054 |
Apr 10, 2024 | 11.81 | 11.81 | 11.66 | 11.68 | 11.24 | 109,378 |
Apr 9, 2024 | 11.83 | 11.86 | 11.81 | 11.86 | 11.42 | 117,959 |
Apr 8, 2024 | 11.76 | 11.80 | 11.71 | 11.79 | 11.35 | 81,381 |
Apr 5, 2024 | 11.74 | 11.74 | 11.70 | 11.73 | 11.29 | 98,399 |
Apr 4, 2024 | 11.77 | 11.82 | 11.76 | 11.77 | 11.33 | 94,227 |
Apr 3, 2024 | 11.74 | 11.77 | 11.70 | 11.76 | 11.32 | 104,830 |
Apr 2, 2024 | 11.80 | 11.82 | 11.74 | 11.81 | 11.37 | 181,413 |
Apr 1, 2024 | 12.03 | 12.03 | 11.82 | 11.87 | 11.43 | 125,266 |
Mar 28, 2024 | 11.99 | 12.06 | 11.85 | 12.06 | 11.61 | 233,030 |
Mar 27, 2024 | 11.89 | 12.00 | 11.89 | 11.99 | 11.54 | 145,101 |
Mar 26, 2024 | 11.90 | 11.92 | 11.88 | 11.88 | 11.44 | 94,635 |
Mar 25, 2024 | 11.95 | 11.95 | 11.87 | 11.87 | 11.43 | 83,589 |
Mar 22, 2024 | 11.96 | 11.99 | 11.93 | 11.95 | 11.50 | 153,429 |
Mar 21, 2024 | 11.99 | 12.00 | 11.88 | 11.89 | 11.45 | 196,179 |
Mar 20, 2024 | 11.95 | 11.98 | 11.92 | 11.96 | 11.51 | 174,085 |
Mar 19, 2024 | 12.07 | 12.07 | 11.96 | 11.97 | 11.52 | 202,243 |
Mar 18, 2024 | 12.02 | 12.07 | 12.02 | 12.07 | 11.62 | 166,927 |
Mar 15, 2024 | 11.98 | 12.00 | 11.93 | 11.99 | 11.54 | 139,152 |
Mar 14, 2024 | 0.04 Dividend | |||||
Mar 14, 2024 | 11.99 | 12.02 | 11.94 | 11.98 | 11.53 | 194,794 |
Mar 13, 2024 | 12.07 | 12.09 | 12.05 | 12.06 | 11.57 | 207,192 |
Mar 12, 2024 | 12.05 | 12.05 | 12.01 | 12.04 | 11.55 | 288,996 |
Mar 11, 2024 | 12.00 | 12.06 | 12.00 | 12.02 | 11.54 | 129,487 |
Related Tickers
MQT BlackRock MuniYield Quality Fund II, Inc.
10.22
+0.10%
MIY BlackRock MuniYield Michigan Quality Fund, Inc.
11.62
+0.43%
BTT Blackrock Municipal 2030 Target Term Trust
21.40
-0.05%
MQY BlackRock MuniYield Quality Fund, Inc.
11.89
-0.17%
PHT Pioneer High Income Fund, Inc.
7.71
-0.77%
DMF BNY Mellon Municipal Income, Inc.
7.44
+5.23%
VFL abrdn National Municipal Income Fund
10.44
-0.67%
NQP Nuveen Pennsylvania Quality Municipal Income Fund
11.48
+0.17%
MVF BlackRock MuniVest Fund, Inc.
7.15
-0.14%
JHI John Hancock Investors Trust
13.76
-0.86%