As of 12:17 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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 20.63 | 20.65 | 20.59 | 20.65 | 20.65 | 5,188 |
Jun 14, 2024 | 20.73 | 20.73 | 20.63 | 20.71 | 20.71 | 2,294 |
Jun 13, 2024 | 20.79 | 20.79 | 20.56 | 20.68 | 20.68 | 9,392 |
Jun 12, 2024 | 20.95 | 21.03 | 20.92 | 21.03 | 21.03 | 4,473 |
Jun 11, 2024 | 20.92 | 20.92 | 20.86 | 20.86 | 20.86 | 11,980 |
Jun 10, 2024 | 20.89 | 20.95 | 20.89 | 20.95 | 20.95 | 290 |
Jun 7, 2024 | 20.95 | 20.97 | 20.88 | 20.95 | 20.95 | 8,224 |
Jun 6, 2024 | 20.98 | 21.00 | 20.86 | 20.98 | 20.98 | 2,247 |
Jun 5, 2024 | 20.85 | 20.96 | 20.81 | 20.95 | 20.95 | 19,063 |
Jun 4, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 194 |
Jun 3, 2024 | 20.85 | 20.93 | 20.76 | 20.93 | 20.93 | 3,366 |
May 31, 2024 | 20.85 | 20.86 | 20.85 | 20.86 | 20.86 | 1,237 |
May 30, 2024 | 20.91 | 20.91 | 20.79 | 20.84 | 20.84 | 5,739 |
May 29, 2024 | 20.79 | 20.83 | 20.76 | 20.83 | 20.83 | 2,725 |
May 28, 2024 | 20.94 | 20.94 | 20.84 | 20.84 | 20.84 | 1,101 |
May 24, 2024 | 20.89 | 20.89 | 20.83 | 20.88 | 20.88 | 1,528 |
May 23, 2024 | 20.87 | 20.95 | 20.81 | 20.87 | 20.87 | 2,791 |
May 22, 2024 | 20.93 | 20.95 | 20.86 | 20.93 | 20.93 | 4,444 |
May 21, 2024 | 20.83 | 20.95 | 20.83 | 20.93 | 20.93 | 11,300 |
May 20, 2024 | 20.90 | 20.95 | 20.85 | 20.88 | 20.88 | 6,148 |
May 17, 2024 | 20.85 | 20.95 | 20.81 | 20.94 | 20.94 | 763 |
May 16, 2024 | 20.89 | 20.94 | 20.88 | 20.93 | 20.93 | 2,484 |
May 15, 2024 | 20.83 | 20.94 | 20.79 | 20.89 | 20.89 | 13,215 |
May 14, 2024 | 20.78 | 20.86 | 20.78 | 20.86 | 20.86 | 738 |
May 13, 2024 | 20.89 | 20.89 | 20.79 | 20.84 | 20.84 | 3,933 |
May 10, 2024 | 20.79 | 20.81 | 20.75 | 20.81 | 20.81 | 7,156 |
May 9, 2024 | 20.77 | 20.87 | 20.76 | 20.82 | 20.82 | 3,855 |
May 8, 2024 | 20.76 | 20.92 | 20.72 | 20.84 | 20.84 | 6,537 |
May 7, 2024 | 20.81 | 20.92 | 20.80 | 20.92 | 20.92 | 5,733 |
May 6, 2024 | 20.80 | 20.88 | 20.79 | 20.82 | 20.82 | 9,667 |
May 3, 2024 | 20.93 | 20.94 | 20.78 | 20.87 | 20.87 | 14,430 |
May 2, 2024 | 20.88 | 20.88 | 20.70 | 20.85 | 20.85 | 1,448 |
May 1, 2024 | 20.68 | 20.89 | 20.65 | 20.88 | 20.88 | 2,654 |
Apr 30, 2024 | 20.80 | 20.82 | 20.74 | 20.81 | 20.81 | 2,181 |
Apr 29, 2024 | 20.77 | 20.83 | 20.77 | 20.83 | 20.83 | 269 |
Apr 26, 2024 | 20.79 | 20.86 | 20.74 | 20.86 | 20.86 | 2,355 |
Apr 25, 2024 | 20.76 | 20.85 | 20.65 | 20.85 | 20.85 | 1,355 |
Apr 24, 2024 | 20.73 | 20.92 | 20.69 | 20.92 | 20.92 | 1,462 |
Apr 23, 2024 | 20.83 | 20.97 | 20.76 | 20.97 | 20.97 | 3,818 |
Apr 22, 2024 | 20.74 | 20.83 | 20.64 | 20.79 | 20.79 | 4,479 |
Apr 19, 2024 | 20.51 | 20.80 | 20.46 | 20.77 | 20.77 | 7,301 |
Apr 18, 2024 | 20.85 | 20.85 | 20.56 | 20.75 | 20.75 | 2,805 |
Apr 17, 2024 | 20.76 | 21.04 | 20.76 | 20.92 | 20.92 | 4,793 |
Apr 16, 2024 | 20.76 | 20.99 | 20.75 | 20.92 | 20.92 | 1,845 |
Apr 15, 2024 | 20.95 | 20.95 | 20.69 | 20.75 | 20.75 | 4,237 |
Apr 12, 2024 | 21.05 | 21.05 | 20.96 | 21.00 | 21.00 | 2,879 |
Apr 11, 2024 | 21.07 | 21.07 | 20.76 | 21.00 | 21.00 | 3,761 |
Apr 10, 2024 | 21.12 | 21.19 | 21.00 | 21.07 | 21.07 | 3,424 |
Apr 9, 2024 | 21.32 | 21.32 | 21.13 | 21.21 | 21.21 | 1,536 |
Apr 8, 2024 | 21.18 | 21.24 | 21.18 | 21.24 | 21.24 | 550 |
Apr 5, 2024 | 21.34 | 21.34 | 21.16 | 21.17 | 21.17 | 1,817 |
Apr 4, 2024 | 21.30 | 21.30 | 21.12 | 21.26 | 21.26 | 2,455 |
Apr 3, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Apr 2, 2024 | 21.28 | 21.39 | 21.10 | 21.29 | 21.29 | 5,170 |
Apr 1, 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 1,066 |
Mar 28, 2024 | 21.40 | 21.40 | 21.25 | 21.34 | 21.34 | 8,080 |
Mar 27, 2024 | 21.40 | 21.40 | 21.29 | 21.39 | 21.39 | 1,222 |
Mar 26, 2024 | 21.34 | 21.37 | 21.34 | 21.37 | 21.37 | 339 |
Mar 25, 2024 | 21.33 | 21.36 | 21.32 | 21.33 | 21.33 | 2,615 |
Mar 22, 2024 | 21.32 | 21.35 | 21.22 | 21.35 | 21.35 | 6,532 |
Mar 21, 2024 | 21.41 | 21.44 | 21.19 | 21.32 | 21.32 | 9,473 |
Mar 20, 2024 | 21.18 | 21.40 | 21.12 | 21.40 | 21.40 | 9,285 |
Mar 19, 2024 | 21.11 | 21.18 | 21.11 | 21.18 | 21.18 | 805 |
Mar 18, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 156 |
Mar 15, 2024 | 20.99 | 21.11 | 20.99 | 21.10 | 21.10 | 3,911 |
Mar 14, 2024 | 21.10 | 21.10 | 20.91 | 21.00 | 21.00 | 1,501 |
Mar 13, 2024 | 21.12 | 21.14 | 21.11 | 21.11 | 21.11 | 3,437 |
Mar 12, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 339 |
Mar 11, 2024 | 21.09 | 21.14 | 21.07 | 21.10 | 21.10 | 3,093 |
Mar 8, 2024 | 0.34 Dividend | |||||
Mar 8, 2024 | 21.14 | 21.14 | 20.91 | 21.09 | 21.09 | 3,833 |
Mar 7, 2024 | 21.30 | 21.30 | 21.21 | 21.29 | 20.95 | 5,325 |
Mar 6, 2024 | 21.46 | 21.47 | 21.17 | 21.21 | 20.87 | 18,984 |
Mar 5, 2024 | 21.19 | 21.28 | 21.19 | 21.28 | 20.94 | 2,003 |
Mar 4, 2024 | 21.21 | 21.28 | 21.19 | 21.23 | 20.89 | 7,532 |
Mar 1, 2024 | 21.22 | 21.25 | 21.09 | 21.16 | 20.82 | 5,612 |
Feb 29, 2024 | 21.15 | 21.30 | 21.15 | 21.22 | 20.88 | 827 |
Feb 28, 2024 | 21.20 | 21.24 | 21.15 | 21.21 | 20.87 | 1,343 |
Feb 27, 2024 | 21.25 | 21.42 | 21.16 | 21.28 | 20.94 | 6,128 |
Feb 26, 2024 | 21.18 | 21.25 | 21.18 | 21.25 | 20.91 | 1,067 |
Feb 23, 2024 | 21.12 | 21.20 | 21.12 | 21.20 | 20.86 | 3,036 |
Feb 22, 2024 | 21.03 | 21.20 | 21.02 | 21.19 | 20.85 | 3,457 |
Feb 21, 2024 | 21.16 | 21.16 | 21.01 | 21.16 | 20.82 | 4,772 |
Feb 20, 2024 | 21.05 | 21.06 | 21.02 | 21.06 | 20.72 | 10,221 |
Feb 16, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.72 | - |
Feb 15, 2024 | 21.12 | 21.14 | 20.99 | 21.07 | 20.72 | 4,808 |
Feb 14, 2024 | 21.12 | 21.13 | 21.10 | 21.13 | 20.78 | 7,454 |
Feb 13, 2024 | 21.10 | 21.13 | 20.83 | 21.04 | 20.70 | 6,131 |
Feb 12, 2024 | 21.18 | 21.18 | 21.06 | 21.12 | 20.78 | 1,747 |
Feb 9, 2024 | 21.22 | 21.25 | 21.18 | 21.22 | 20.88 | 3,759 |
Feb 8, 2024 | 21.22 | 21.22 | 21.14 | 21.20 | 20.86 | 7,517 |
Feb 7, 2024 | 21.18 | 21.28 | 21.18 | 21.18 | 20.84 | 2,520 |
Feb 6, 2024 | 21.06 | 21.22 | 21.06 | 21.18 | 20.84 | 2,962 |
Feb 5, 2024 | 21.15 | 21.22 | 21.12 | 21.22 | 20.88 | 4,807 |
Feb 2, 2024 | 21.15 | 21.23 | 21.08 | 21.17 | 20.83 | 8,201 |
Feb 1, 2024 | 21.10 | 21.26 | 20.95 | 21.26 | 20.92 | 6,777 |
Jan 31, 2024 | 21.02 | 21.11 | 20.97 | 21.04 | 20.70 | 28,419 |
Jan 30, 2024 | 21.10 | 21.24 | 21.02 | 21.23 | 20.89 | 7,893 |
Jan 29, 2024 | 21.13 | 21.14 | 21.11 | 21.11 | 20.77 | 2,862 |
Jan 26, 2024 | 21.06 | 21.06 | 21.05 | 21.05 | 20.71 | 350 |
Jan 25, 2024 | 20.91 | 21.05 | 20.90 | 21.05 | 20.71 | 8,671 |
Jan 24, 2024 | 20.92 | 20.92 | 20.85 | 20.90 | 20.56 | 5,746 |
Jan 23, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.53 | - |
Jan 22, 2024 | 20.82 | 20.87 | 20.73 | 20.87 | 20.53 | 2,159 |
Jan 19, 2024 | 20.81 | 20.83 | 20.81 | 20.83 | 20.49 | 900 |
Jan 18, 2024 | 20.85 | 20.85 | 20.76 | 20.82 | 20.48 | 1,330 |
Jan 17, 2024 | 20.93 | 20.93 | 20.74 | 20.84 | 20.50 | 607 |
Jan 16, 2024 | 20.89 | 20.93 | 20.84 | 20.93 | 20.59 | 7,424 |
Jan 12, 2024 | 20.84 | 20.89 | 20.81 | 20.85 | 20.51 | 1,283 |
Jan 11, 2024 | 20.82 | 20.85 | 20.70 | 20.83 | 20.49 | 9,702 |
Jan 10, 2024 | 20.81 | 20.89 | 20.81 | 20.85 | 20.51 | 4,040 |
Jan 9, 2024 | 20.97 | 20.97 | 20.84 | 20.90 | 20.56 | 1,600 |
Jan 8, 2024 | 20.82 | 20.92 | 20.80 | 20.92 | 20.58 | 3,492 |
Jan 5, 2024 | 20.80 | 20.87 | 20.80 | 20.85 | 20.51 | 1,250 |
Jan 4, 2024 | 20.80 | 20.89 | 20.77 | 20.80 | 20.46 | 3,567 |
Jan 3, 2024 | 20.87 | 20.88 | 20.77 | 20.87 | 20.53 | 6,911 |
Jan 2, 2024 | 20.77 | 20.87 | 20.77 | 20.87 | 20.53 | 1,848 |
Dec 29, 2023 | 20.92 | 20.93 | 20.76 | 20.76 | 20.42 | 18,316 |
Dec 28, 2023 | 20.75 | 20.95 | 20.70 | 20.90 | 20.56 | 26,031 |
Dec 27, 2023 | 20.79 | 20.87 | 20.62 | 20.75 | 20.41 | 15,470 |
Dec 26, 2023 | 20.68 | 20.79 | 20.68 | 20.79 | 20.45 | 9,338 |
Dec 22, 2023 | 20.73 | 20.83 | 20.63 | 20.78 | 20.45 | 7,099 |
Dec 21, 2023 | 20.77 | 20.88 | 20.68 | 20.73 | 20.40 | 9,977 |
Dec 20, 2023 | 20.85 | 20.92 | 20.57 | 20.83 | 20.49 | 16,031 |
Dec 19, 2023 | 20.87 | 20.88 | 20.71 | 20.85 | 20.51 | 7,122 |
Dec 18, 2023 | 20.91 | 20.91 | 20.68 | 20.85 | 20.51 | 8,313 |
Dec 15, 2023 | 20.93 | 20.97 | 20.85 | 20.91 | 20.57 | 2,258 |
Dec 14, 2023 | 20.86 | 21.27 | 20.72 | 20.95 | 20.61 | 12,581 |
Dec 13, 2023 | 20.60 | 20.83 | 20.52 | 20.81 | 20.47 | 21,839 |
Dec 12, 2023 | 20.55 | 20.63 | 20.45 | 20.61 | 20.28 | 4,724 |
Dec 11, 2023 | 20.58 | 20.65 | 20.58 | 20.65 | 20.32 | 1,408 |
Dec 8, 2023 | 0.34 Dividend | |||||
Dec 8, 2023 | 20.70 | 20.70 | 20.49 | 20.59 | 20.26 | 6,003 |
Dec 7, 2023 | 20.83 | 20.89 | 20.83 | 20.85 | 20.18 | 1,448 |
Dec 6, 2023 | 20.85 | 20.85 | 20.67 | 20.82 | 20.15 | 14,215 |
Dec 5, 2023 | 20.73 | 20.83 | 20.73 | 20.80 | 20.13 | 7,269 |
Dec 4, 2023 | 20.74 | 20.75 | 20.64 | 20.75 | 20.08 | 7,804 |
Dec 1, 2023 | 20.56 | 20.83 | 20.56 | 20.76 | 20.09 | 9,936 |
Nov 30, 2023 | 20.75 | 20.75 | 20.55 | 20.62 | 19.95 | 13,295 |
Nov 29, 2023 | 20.70 | 20.78 | 20.62 | 20.75 | 20.08 | 16,661 |
Nov 28, 2023 | 20.70 | 20.78 | 20.70 | 20.70 | 20.03 | 4,205 |
Nov 27, 2023 | 20.75 | 20.80 | 20.75 | 20.80 | 20.12 | 1,028 |
Nov 24, 2023 | 20.74 | 20.76 | 20.74 | 20.76 | 20.09 | 600 |
Nov 22, 2023 | 20.65 | 20.75 | 20.65 | 20.74 | 20.07 | 2,059 |
Nov 21, 2023 | 20.68 | 20.70 | 20.65 | 20.67 | 20.00 | 2,012 |
Nov 20, 2023 | 20.79 | 20.81 | 20.71 | 20.72 | 20.05 | 2,157 |
Nov 17, 2023 | 20.75 | 20.75 | 20.67 | 20.74 | 20.07 | 1,721 |
Nov 16, 2023 | 20.71 | 20.77 | 20.69 | 20.71 | 20.04 | 4,010 |
Nov 15, 2023 | 20.56 | 20.76 | 20.55 | 20.75 | 20.08 | 7,406 |
Nov 14, 2023 | 20.56 | 20.59 | 20.42 | 20.57 | 19.90 | 5,306 |
Nov 13, 2023 | 20.48 | 20.49 | 20.48 | 20.49 | 19.83 | 830 |
Nov 10, 2023 | 20.56 | 20.56 | 20.55 | 20.55 | 19.88 | 300 |
Nov 9, 2023 | 20.54 | 20.55 | 20.54 | 20.55 | 19.88 | 584 |
Nov 8, 2023 | 20.49 | 20.56 | 20.49 | 20.51 | 19.85 | 745 |
Nov 7, 2023 | 20.68 | 20.69 | 20.42 | 20.53 | 19.87 | 1,877 |
Nov 6, 2023 | 20.42 | 20.63 | 20.42 | 20.63 | 19.96 | 3,201 |
Nov 3, 2023 | 20.56 | 20.59 | 20.56 | 20.59 | 19.92 | 400 |
Nov 2, 2023 | 20.50 | 20.59 | 20.50 | 20.56 | 19.89 | 1,505 |
Nov 1, 2023 | 20.55 | 20.57 | 20.32 | 20.46 | 19.80 | 3,056 |
Oct 31, 2023 | 20.44 | 20.44 | 20.31 | 20.37 | 19.71 | 1,857 |
Oct 30, 2023 | 20.39 | 20.40 | 20.34 | 20.40 | 19.74 | 1,728 |
Oct 27, 2023 | 20.40 | 20.40 | 20.31 | 20.39 | 19.73 | 508 |
Oct 26, 2023 | 20.35 | 20.46 | 20.32 | 20.39 | 19.73 | 4,039 |
Oct 25, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 19.92 | 610 |
Oct 24, 2023 | 20.54 | 20.55 | 20.34 | 20.50 | 19.84 | 1,591 |
Oct 23, 2023 | 20.60 | 20.60 | 20.31 | 20.50 | 19.84 | 5,096 |
Oct 20, 2023 | 20.37 | 20.56 | 20.37 | 20.56 | 19.89 | 1,838 |
Oct 19, 2023 | 20.62 | 20.64 | 20.45 | 20.51 | 19.84 | 1,700 |
Oct 18, 2023 | 20.58 | 20.64 | 20.47 | 20.64 | 19.97 | 1,984 |
Oct 17, 2023 | 20.60 | 20.64 | 20.50 | 20.60 | 19.93 | 2,116 |
Oct 16, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 19.96 | 104 |
Oct 13, 2023 | 20.62 | 20.70 | 20.55 | 20.68 | 20.01 | 5,445 |
Oct 12, 2023 | 20.50 | 20.74 | 20.50 | 20.74 | 20.07 | 2,494 |
Oct 11, 2023 | 20.68 | 20.75 | 20.46 | 20.71 | 20.04 | 3,007 |
Oct 10, 2023 | 20.60 | 20.67 | 20.36 | 20.66 | 19.99 | 22,583 |
Oct 9, 2023 | 20.38 | 20.51 | 20.38 | 20.51 | 19.84 | 3,321 |
Oct 6, 2023 | 20.40 | 20.50 | 20.40 | 20.46 | 19.80 | 4,236 |
Oct 5, 2023 | 20.67 | 20.67 | 20.42 | 20.49 | 19.83 | 3,678 |
Oct 4, 2023 | 20.59 | 20.66 | 20.41 | 20.42 | 19.76 | 7,148 |
Oct 3, 2023 | 20.56 | 20.68 | 20.40 | 20.68 | 20.01 | 10,974 |
Oct 2, 2023 | 20.52 | 20.67 | 20.50 | 20.67 | 20.00 | 1,574 |
Sep 29, 2023 | 20.67 | 20.72 | 20.50 | 20.70 | 20.03 | 1,717 |
Sep 28, 2023 | 20.65 | 20.73 | 20.38 | 20.50 | 19.84 | 11,061 |
Sep 27, 2023 | 20.75 | 20.75 | 20.65 | 20.65 | 19.98 | 4,245 |
Sep 26, 2023 | 20.77 | 20.77 | 20.67 | 20.67 | 20.00 | 1,905 |
Sep 25, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.09 | 373 |
Sep 22, 2023 | 20.80 | 20.89 | 20.76 | 20.76 | 20.09 | 2,253 |
Sep 21, 2023 | 20.65 | 21.00 | 20.65 | 20.89 | 20.21 | 8,599 |
Sep 20, 2023 | 20.95 | 20.99 | 20.92 | 20.94 | 20.26 | 3,205 |
Sep 19, 2023 | 20.92 | 20.99 | 20.92 | 20.95 | 20.27 | 1,430 |
Sep 18, 2023 | 20.95 | 20.98 | 20.86 | 20.98 | 20.30 | 937 |
Sep 15, 2023 | 20.90 | 21.00 | 20.90 | 21.00 | 20.32 | 3,421 |
Sep 14, 2023 | 21.01 | 21.01 | 20.87 | 20.99 | 20.31 | 3,135 |
Sep 13, 2023 | 21.06 | 21.06 | 20.86 | 21.00 | 20.32 | 3,696 |
Sep 12, 2023 | 20.90 | 21.07 | 20.86 | 21.07 | 20.39 | 1,811 |
Sep 11, 2023 | 20.98 | 21.10 | 20.90 | 20.90 | 20.22 | 7,235 |
Sep 8, 2023 | 0.34 Dividend | |||||
Sep 8, 2023 | 20.94 | 21.05 | 20.80 | 20.99 | 20.31 | 4,472 |
Sep 7, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.13 | 445 |
Sep 6, 2023 | 21.11 | 21.11 | 21.03 | 21.03 | 20.02 | 1,126 |
Sep 5, 2023 | 21.00 | 21.13 | 21.00 | 21.00 | 19.99 | 2,676 |
Sep 1, 2023 | 21.19 | 21.30 | 21.19 | 21.30 | 20.28 | 3,743 |
Aug 31, 2023 | 21.10 | 21.23 | 21.09 | 21.09 | 20.08 | 1,830 |
Aug 30, 2023 | 21.02 | 21.21 | 21.02 | 21.21 | 20.19 | 2,700 |
Aug 29, 2023 | 21.13 | 21.14 | 21.05 | 21.11 | 20.09 | 3,284 |
Aug 28, 2023 | 21.13 | 21.27 | 21.00 | 21.06 | 20.05 | 7,862 |
Aug 25, 2023 | 21.10 | 21.10 | 21.07 | 21.07 | 20.06 | 755 |
Aug 24, 2023 | 21.03 | 21.14 | 21.03 | 21.13 | 20.11 | 1,185 |
Aug 23, 2023 | 21.04 | 21.17 | 21.02 | 21.15 | 20.13 | 2,312 |
Aug 22, 2023 | 21.05 | 21.08 | 21.05 | 21.08 | 20.07 | 1,410 |
Aug 21, 2023 | 21.05 | 21.05 | 21.00 | 21.05 | 20.04 | 5,033 |
Aug 18, 2023 | 21.00 | 21.11 | 21.00 | 21.11 | 20.09 | 1,479 |
Aug 17, 2023 | 21.04 | 21.04 | 21.00 | 21.00 | 19.99 | 5,949 |
Aug 16, 2023 | 21.01 | 21.07 | 21.01 | 21.06 | 20.05 | 3,416 |
Aug 15, 2023 | 21.16 | 21.16 | 21.00 | 21.05 | 20.04 | 41,249 |
Aug 14, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 20.16 | 204 |
Aug 11, 2023 | 21.18 | 21.19 | 21.06 | 21.19 | 20.17 | 1,562 |
Aug 10, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 20.10 | 110 |
Aug 9, 2023 | 21.19 | 21.19 | 21.13 | 21.18 | 20.16 | 2,992 |
Aug 8, 2023 | 21.06 | 21.19 | 21.06 | 21.19 | 20.17 | 2,788 |
Aug 7, 2023 | 21.10 | 21.21 | 21.05 | 21.20 | 20.18 | 1,163 |
Aug 4, 2023 | 21.12 | 21.18 | 21.06 | 21.18 | 20.16 | 1,630 |
Aug 3, 2023 | 21.16 | 21.16 | 21.05 | 21.09 | 20.08 | 9,288 |
Aug 2, 2023 | 21.10 | 21.18 | 21.03 | 21.18 | 20.16 | 12,964 |
Aug 1, 2023 | 21.16 | 21.22 | 21.11 | 21.19 | 20.17 | 4,716 |
Jul 31, 2023 | 21.18 | 21.26 | 21.17 | 21.25 | 20.23 | 1,895 |
Jul 28, 2023 | 21.27 | 21.32 | 21.16 | 21.32 | 20.29 | 700 |
Jul 27, 2023 | 21.25 | 21.27 | 21.15 | 21.27 | 20.25 | 5,324 |
Jul 26, 2023 | 21.17 | 21.36 | 21.17 | 21.36 | 20.33 | 2,766 |
Jul 25, 2023 | 21.17 | 21.29 | 21.17 | 21.29 | 20.27 | 825 |
Jul 24, 2023 | 21.22 | 21.26 | 21.10 | 21.26 | 20.24 | 9,959 |
Jul 21, 2023 | 21.32 | 21.34 | 21.22 | 21.25 | 20.23 | 4,520 |
Jul 20, 2023 | 21.30 | 21.32 | 21.16 | 21.32 | 20.29 | 1,911 |
Jul 19, 2023 | 21.34 | 21.34 | 20.86 | 21.30 | 20.28 | 16,719 |
Jul 18, 2023 | 21.21 | 21.36 | 21.17 | 21.34 | 20.31 | 3,884 |
Jul 17, 2023 | 21.26 | 21.35 | 21.25 | 21.27 | 20.24 | 3,129 |
Jul 14, 2023 | 21.28 | 21.35 | 21.23 | 21.35 | 20.32 | 594 |
Jul 13, 2023 | 21.41 | 21.45 | 21.27 | 21.36 | 20.33 | 2,496 |
Jul 12, 2023 | 21.27 | 21.41 | 21.27 | 21.41 | 20.38 | 3,412 |
Jul 11, 2023 | 21.17 | 21.27 | 21.15 | 21.26 | 20.24 | 5,922 |
Jul 10, 2023 | 21.20 | 21.22 | 21.19 | 21.22 | 20.20 | 21,434 |
Jul 7, 2023 | 21.13 | 21.18 | 21.13 | 21.18 | 20.16 | 346 |
Jul 6, 2023 | 21.28 | 21.28 | 21.00 | 21.22 | 20.20 | 3,618 |
Jul 5, 2023 | 21.23 | 21.31 | 21.23 | 21.31 | 20.29 | 572 |
Jul 3, 2023 | 21.08 | 21.35 | 21.08 | 21.35 | 20.32 | 1,452 |
Jun 30, 2023 | 21.06 | 21.15 | 21.06 | 21.15 | 20.13 | 2,610 |
Jun 29, 2023 | 21.13 | 21.17 | 21.01 | 21.10 | 20.09 | 1,493 |
Jun 28, 2023 | 21.18 | 21.18 | 21.10 | 21.17 | 20.15 | 615 |
Jun 27, 2023 | 21.16 | 21.17 | 21.09 | 21.17 | 20.15 | 701 |
Jun 26, 2023 | 21.10 | 21.16 | 21.10 | 21.14 | 20.12 | 507 |
Jun 23, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.13 | - |
Jun 22, 2023 | 21.14 | 21.19 | 21.14 | 21.15 | 20.13 | 2,306 |
Jun 21, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 20.12 | - |
Jun 20, 2023 | 21.02 | 21.14 | 21.02 | 21.14 | 20.12 | 3,323 |
Related Tickers
NCV-PA Virtus Convertible & Income Fund
22.10
-0.14%
EJF0.L EJF Investments Limited
129.00
0.00%
FVQ1.F Primorus Investments PLC
0.0395
-1.25%
MTS.MI MiT Sim S.p.A.
2.7000
0.00%
KWGHF Kingswood Holdings Limited
0.1800
0.00%
CNIVF Ding Yi Feng Holdings Group International Limited
0.4450
+0.07%
GMPFF RF Capital Group Inc.
11.54
0.00%
WIS.F Wendel
82.75
-2.65%
GAI.DE SGT German Private Equity GmbH & Co. KGaA
0.5850
0.00%
RSERF Reservoir Capital Corp.
0.0000
-90.00%