At close: 4:00 PM EDT
After hours: 6:14 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 | 14.06 | 14.07 | 13.99 | 14.03 | 14.03 | 455,387 |
Sep 25, 2024 | 14.05 | 14.06 | 14.01 | 14.01 | 14.01 | 421,800 |
Sep 24, 2024 | 13.99 | 14.02 | 13.96 | 13.99 | 13.99 | 508,600 |
Sep 23, 2024 | 13.98 | 14.00 | 13.96 | 13.96 | 13.96 | 397,600 |
Sep 20, 2024 | 13.90 | 13.96 | 13.88 | 13.96 | 13.96 | 518,300 |
Sep 19, 2024 | 13.94 | 13.98 | 13.83 | 13.86 | 13.86 | 628,500 |
Sep 18, 2024 | 13.84 | 13.90 | 13.79 | 13.89 | 13.89 | 594,300 |
Sep 17, 2024 | 13.94 | 13.95 | 13.70 | 13.81 | 13.81 | 801,000 |
Sep 16, 2024 | 13.95 | 13.95 | 13.83 | 13.93 | 13.93 | 632,200 |
Sep 13, 2024 | 0.13 Dividend | |||||
Sep 13, 2024 | 13.81 | 13.90 | 13.81 | 13.90 | 13.90 | 759,400 |
Sep 12, 2024 | 13.95 | 13.95 | 13.91 | 13.94 | 13.81 | 637,500 |
Sep 11, 2024 | 13.91 | 13.93 | 13.86 | 13.91 | 13.78 | 445,500 |
Sep 10, 2024 | 13.95 | 13.95 | 13.89 | 13.91 | 13.78 | 436,200 |
Sep 9, 2024 | 13.84 | 13.92 | 13.84 | 13.92 | 13.79 | 568,800 |
Sep 6, 2024 | 13.87 | 13.88 | 13.84 | 13.88 | 13.75 | 455,800 |
Sep 5, 2024 | 13.83 | 13.85 | 13.82 | 13.85 | 13.72 | 505,600 |
Sep 4, 2024 | 13.70 | 13.83 | 13.63 | 13.82 | 13.69 | 559,500 |
Sep 3, 2024 | 13.78 | 13.79 | 13.72 | 13.78 | 13.65 | 754,000 |
Aug 30, 2024 | 13.64 | 13.75 | 13.64 | 13.75 | 13.62 | 622,200 |
Aug 29, 2024 | 13.59 | 13.63 | 13.58 | 13.62 | 13.49 | 422,900 |
Aug 28, 2024 | 13.60 | 13.60 | 13.55 | 13.58 | 13.46 | 379,900 |
Aug 27, 2024 | 13.45 | 13.57 | 13.45 | 13.57 | 13.45 | 563,700 |
Aug 26, 2024 | 13.47 | 13.51 | 13.45 | 13.45 | 13.33 | 660,500 |
Aug 23, 2024 | 13.48 | 13.50 | 13.45 | 13.47 | 13.35 | 682,100 |
Aug 22, 2024 | 13.47 | 13.48 | 13.42 | 13.44 | 13.32 | 332,000 |
Aug 21, 2024 | 13.46 | 13.47 | 13.40 | 13.44 | 13.32 | 366,200 |
Aug 20, 2024 | 13.48 | 13.48 | 13.45 | 13.47 | 13.35 | 266,500 |
Aug 19, 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 13.36 | 434,100 |
Aug 16, 2024 | 13.41 | 13.42 | 13.36 | 13.36 | 13.24 | 413,500 |
Aug 15, 2024 | 13.37 | 13.41 | 13.35 | 13.40 | 13.28 | 362,700 |
Aug 14, 2024 | 13.34 | 13.34 | 13.23 | 13.33 | 13.21 | 313,800 |
Aug 13, 2024 | 13.31 | 13.35 | 13.26 | 13.30 | 13.18 | 456,000 |
Aug 12, 2024 | 0.13 Dividend | |||||
Aug 12, 2024 | 13.29 | 13.32 | 13.26 | 13.32 | 13.20 | 386,200 |
Aug 9, 2024 | 13.28 | 13.40 | 13.27 | 13.36 | 13.11 | 419,500 |
Aug 8, 2024 | 13.28 | 13.35 | 13.23 | 13.32 | 13.07 | 309,600 |
Aug 7, 2024 | 13.31 | 13.35 | 13.14 | 13.15 | 12.90 | 632,900 |
Aug 6, 2024 | 13.29 | 13.36 | 13.15 | 13.28 | 13.03 | 663,800 |
Aug 5, 2024 | 13.25 | 13.35 | 13.10 | 13.31 | 13.06 | 969,500 |
Aug 2, 2024 | 13.44 | 13.49 | 13.38 | 13.47 | 13.22 | 615,000 |
Aug 1, 2024 | 13.45 | 13.49 | 13.41 | 13.48 | 13.23 | 530,600 |
Jul 31, 2024 | 13.36 | 13.41 | 13.36 | 13.40 | 13.15 | 387,500 |
Jul 30, 2024 | 13.37 | 13.38 | 13.33 | 13.34 | 13.09 | 390,400 |
Jul 29, 2024 | 13.35 | 13.35 | 13.31 | 13.35 | 13.10 | 365,300 |
Jul 26, 2024 | 13.32 | 13.37 | 13.32 | 13.34 | 13.09 | 308,800 |
Jul 25, 2024 | 13.38 | 13.38 | 13.30 | 13.34 | 13.09 | 416,800 |
Jul 24, 2024 | 13.34 | 13.36 | 13.32 | 13.35 | 13.10 | 476,800 |
Jul 23, 2024 | 13.32 | 13.34 | 13.30 | 13.34 | 13.09 | 380,000 |
Jul 22, 2024 | 13.25 | 13.29 | 13.24 | 13.27 | 13.02 | 298,200 |
Jul 19, 2024 | 13.30 | 13.33 | 13.20 | 13.23 | 12.98 | 1,848,200 |
Jul 18, 2024 | 13.32 | 13.33 | 13.24 | 13.27 | 13.02 | 463,000 |
Jul 17, 2024 | 13.26 | 13.33 | 13.24 | 13.27 | 13.02 | 615,700 |
Jul 16, 2024 | 13.29 | 13.30 | 13.20 | 13.26 | 13.01 | 889,600 |
Jul 15, 2024 | 13.30 | 13.31 | 13.20 | 13.23 | 12.98 | 704,700 |
Jul 12, 2024 | 13.27 | 13.28 | 13.25 | 13.28 | 13.03 | 374,000 |
Jul 11, 2024 | 0.13 Dividend | |||||
Jul 11, 2024 | 13.17 | 13.26 | 13.12 | 13.24 | 12.99 | 500,800 |
Jul 10, 2024 | 13.36 | 13.36 | 13.27 | 13.28 | 12.91 | 416,500 |
Jul 9, 2024 | 13.39 | 13.39 | 13.35 | 13.35 | 12.97 | 396,700 |
Jul 8, 2024 | 13.32 | 13.38 | 13.29 | 13.37 | 12.99 | 494,500 |
Jul 5, 2024 | 13.34 | 13.38 | 13.31 | 13.35 | 12.97 | 398,300 |
Jul 3, 2024 | 13.30 | 13.35 | 13.30 | 13.33 | 12.95 | 144,200 |
Jul 2, 2024 | 13.35 | 13.35 | 13.29 | 13.35 | 12.97 | 264,400 |
Jul 1, 2024 | 13.32 | 13.34 | 13.28 | 13.32 | 12.95 | 415,200 |
Jun 28, 2024 | 13.25 | 13.30 | 13.19 | 13.29 | 12.92 | 420,700 |
Jun 27, 2024 | 13.24 | 13.24 | 13.18 | 13.19 | 12.82 | 217,900 |
Jun 26, 2024 | 13.19 | 13.22 | 13.17 | 13.21 | 12.84 | 292,100 |
Jun 25, 2024 | 13.23 | 13.24 | 13.17 | 13.21 | 12.84 | 228,000 |
Jun 24, 2024 | 13.23 | 13.24 | 13.17 | 13.23 | 12.86 | 302,300 |
Jun 21, 2024 | 13.20 | 13.22 | 13.17 | 13.22 | 12.85 | 314,300 |
Jun 20, 2024 | 13.15 | 13.21 | 13.05 | 13.17 | 12.80 | 517,100 |
Jun 18, 2024 | 13.03 | 13.15 | 13.01 | 13.14 | 12.77 | 537,100 |
Jun 17, 2024 | 13.18 | 13.24 | 13.04 | 13.10 | 12.73 | 363,900 |
Jun 14, 2024 | 13.19 | 13.20 | 13.12 | 13.16 | 12.79 | 254,800 |
Jun 13, 2024 | 0.13 Dividend | |||||
Jun 13, 2024 | 13.16 | 13.23 | 13.15 | 13.23 | 12.86 | 242,100 |
Jun 12, 2024 | 13.43 | 13.45 | 13.28 | 13.31 | 12.81 | 329,700 |
Jun 11, 2024 | 13.32 | 13.35 | 13.26 | 13.32 | 12.82 | 222,800 |
Jun 10, 2024 | 13.34 | 13.36 | 13.25 | 13.34 | 12.84 | 314,500 |
Jun 7, 2024 | 13.33 | 13.38 | 13.26 | 13.35 | 12.85 | 438,700 |
Jun 6, 2024 | 13.36 | 13.38 | 13.28 | 13.35 | 12.85 | 280,200 |
Jun 5, 2024 | 13.34 | 13.37 | 13.29 | 13.37 | 12.87 | 339,300 |
Jun 4, 2024 | 13.33 | 13.35 | 13.26 | 13.28 | 12.78 | 404,400 |
Jun 3, 2024 | 13.33 | 13.35 | 13.27 | 13.33 | 12.83 | 620,800 |
May 31, 2024 | 13.17 | 13.28 | 13.13 | 13.28 | 12.78 | 344,200 |
May 30, 2024 | 13.19 | 13.22 | 13.08 | 13.10 | 12.61 | 280,000 |
May 29, 2024 | 13.20 | 13.20 | 13.10 | 13.17 | 12.68 | 287,400 |
May 28, 2024 | 13.30 | 13.31 | 13.17 | 13.24 | 12.74 | 360,900 |
May 24, 2024 | 13.27 | 13.28 | 13.18 | 13.21 | 12.71 | 564,400 |
May 23, 2024 | 13.30 | 13.31 | 13.20 | 13.24 | 12.74 | 331,100 |
May 22, 2024 | 13.37 | 13.37 | 13.27 | 13.33 | 12.83 | 320,400 |
May 21, 2024 | 13.27 | 13.34 | 13.26 | 13.33 | 12.83 | 401,100 |
May 20, 2024 | 13.26 | 13.30 | 13.21 | 13.26 | 12.76 | 302,000 |
May 17, 2024 | 13.23 | 13.23 | 13.10 | 13.16 | 12.67 | 228,000 |
May 16, 2024 | 13.24 | 13.27 | 13.13 | 13.19 | 12.70 | 268,700 |
May 15, 2024 | 13.17 | 13.26 | 13.17 | 13.19 | 12.70 | 346,800 |
May 14, 2024 | 13.15 | 13.20 | 13.12 | 13.14 | 12.65 | 307,500 |
May 13, 2024 | 13.15 | 13.19 | 13.06 | 13.15 | 12.66 | 368,100 |
May 10, 2024 | 0.13 Dividend | |||||
May 10, 2024 | 13.11 | 13.18 | 13.06 | 13.11 | 12.62 | 338,700 |
May 9, 2024 | 13.29 | 13.35 | 13.20 | 13.26 | 12.64 | 378,500 |
May 8, 2024 | 13.28 | 13.34 | 13.21 | 13.28 | 12.66 | 283,700 |
May 7, 2024 | 13.40 | 13.41 | 13.25 | 13.31 | 12.69 | 360,700 |
May 6, 2024 | 13.33 | 13.38 | 13.30 | 13.38 | 12.75 | 376,800 |
May 3, 2024 | 13.22 | 13.31 | 13.17 | 13.28 | 12.66 | 342,200 |
May 2, 2024 | 13.13 | 13.23 | 13.06 | 13.17 | 12.55 | 356,400 |
May 1, 2024 | 13.04 | 13.18 | 13.03 | 13.15 | 12.53 | 332,900 |
Apr 30, 2024 | 13.13 | 13.13 | 13.00 | 13.02 | 12.41 | 249,900 |
Apr 29, 2024 | 12.98 | 13.17 | 12.96 | 13.09 | 12.48 | 379,600 |
Apr 26, 2024 | 12.90 | 13.01 | 12.87 | 12.98 | 12.37 | 184,100 |
Apr 25, 2024 | 12.75 | 12.90 | 12.56 | 12.83 | 12.23 | 356,600 |
Apr 24, 2024 | 12.96 | 12.99 | 12.81 | 12.85 | 12.25 | 287,200 |
Apr 23, 2024 | 12.96 | 12.99 | 12.92 | 12.96 | 12.35 | 251,800 |
Apr 22, 2024 | 12.75 | 12.92 | 12.75 | 12.92 | 12.32 | 398,700 |
Apr 19, 2024 | 12.65 | 12.70 | 12.58 | 12.70 | 12.11 | 186,800 |
Apr 18, 2024 | 12.62 | 12.69 | 12.56 | 12.61 | 12.02 | 249,300 |
Apr 17, 2024 | 12.54 | 12.64 | 12.40 | 12.60 | 12.01 | 309,700 |
Apr 16, 2024 | 12.40 | 12.56 | 12.30 | 12.48 | 11.90 | 534,300 |
Apr 15, 2024 | 12.68 | 12.72 | 12.34 | 12.48 | 11.90 | 870,900 |
Apr 12, 2024 | 12.88 | 12.93 | 12.60 | 12.63 | 12.04 | 565,200 |
Apr 11, 2024 | 12.94 | 12.97 | 12.73 | 12.91 | 12.31 | 636,900 |
Apr 10, 2024 | 0.13 Dividend | |||||
Apr 10, 2024 | 12.97 | 13.02 | 12.88 | 12.92 | 12.32 | 500,300 |
Apr 9, 2024 | 13.22 | 13.23 | 13.15 | 13.19 | 12.45 | 452,500 |
Apr 8, 2024 | 13.21 | 13.21 | 13.11 | 13.18 | 12.44 | 669,500 |
Apr 5, 2024 | 13.21 | 13.24 | 13.16 | 13.17 | 12.43 | 351,300 |
Apr 4, 2024 | 13.25 | 13.26 | 13.20 | 13.20 | 12.46 | 522,500 |
Apr 3, 2024 | 13.15 | 13.23 | 13.15 | 13.21 | 12.47 | 480,300 |
Apr 2, 2024 | 13.15 | 13.24 | 13.12 | 13.19 | 12.45 | 494,400 |
Apr 1, 2024 | 13.25 | 13.27 | 13.15 | 13.20 | 12.46 | 547,300 |
Mar 28, 2024 | 13.11 | 13.24 | 13.10 | 13.17 | 12.43 | 976,100 |
Mar 27, 2024 | 13.15 | 13.15 | 13.08 | 13.10 | 12.37 | 285,700 |
Mar 26, 2024 | 13.06 | 13.12 | 13.01 | 13.12 | 12.38 | 394,100 |
Mar 25, 2024 | 13.09 | 13.10 | 12.98 | 13.01 | 12.28 | 259,400 |
Mar 22, 2024 | 13.05 | 13.12 | 12.89 | 13.04 | 12.31 | 460,900 |
Mar 21, 2024 | 12.85 | 13.09 | 12.81 | 13.02 | 12.29 | 610,800 |
Mar 20, 2024 | 12.95 | 12.95 | 12.81 | 12.84 | 12.12 | 430,200 |
Mar 19, 2024 | 12.86 | 12.94 | 12.83 | 12.91 | 12.19 | 490,200 |
Mar 18, 2024 | 12.81 | 12.86 | 12.79 | 12.83 | 12.11 | 368,000 |
Mar 15, 2024 | 12.78 | 12.85 | 12.77 | 12.80 | 12.08 | 348,600 |
Mar 14, 2024 | 12.95 | 12.95 | 12.74 | 12.76 | 12.05 | 551,700 |
Mar 13, 2024 | 13.10 | 13.10 | 12.89 | 12.90 | 12.18 | 586,400 |
Mar 12, 2024 | 13.05 | 13.08 | 12.98 | 13.06 | 12.33 | 388,900 |
Mar 11, 2024 | 13.05 | 13.09 | 13.04 | 13.05 | 12.32 | 306,700 |
Mar 8, 2024 | 0.13 Dividend | |||||
Mar 8, 2024 | 13.10 | 13.20 | 13.04 | 13.07 | 12.34 | 438,500 |
Mar 7, 2024 | 13.22 | 13.23 | 13.20 | 13.20 | 12.34 | 374,700 |
Mar 6, 2024 | 13.20 | 13.24 | 13.16 | 13.22 | 12.36 | 346,500 |
Mar 5, 2024 | 13.20 | 13.23 | 13.14 | 13.17 | 12.31 | 384,100 |
Mar 4, 2024 | 13.09 | 13.22 | 13.09 | 13.21 | 12.35 | 558,100 |
Mar 1, 2024 | 13.15 | 13.16 | 13.03 | 13.09 | 12.24 | 463,500 |
Feb 29, 2024 | 13.04 | 13.11 | 13.02 | 13.11 | 12.26 | 399,900 |
Feb 28, 2024 | 13.00 | 13.07 | 12.95 | 13.00 | 12.15 | 266,800 |
Feb 27, 2024 | 12.88 | 12.98 | 12.88 | 12.95 | 12.11 | 228,000 |
Feb 26, 2024 | 12.94 | 12.99 | 12.84 | 12.91 | 12.07 | 461,200 |
Feb 23, 2024 | 12.99 | 13.00 | 12.91 | 12.98 | 12.13 | 315,600 |
Feb 22, 2024 | 13.01 | 13.06 | 12.93 | 12.97 | 12.12 | 435,500 |
Feb 21, 2024 | 12.92 | 13.01 | 12.88 | 12.98 | 12.13 | 372,000 |
Feb 20, 2024 | 12.83 | 12.91 | 12.80 | 12.87 | 12.03 | 289,200 |
Feb 16, 2024 | 12.90 | 12.90 | 12.82 | 12.83 | 11.99 | 331,200 |
Feb 15, 2024 | 12.95 | 12.95 | 12.88 | 12.92 | 12.08 | 308,800 |
Feb 14, 2024 | 12.87 | 12.94 | 12.82 | 12.88 | 12.04 | 340,600 |
Feb 13, 2024 | 12.85 | 12.94 | 12.78 | 12.90 | 12.06 | 453,300 |
Feb 12, 2024 | 12.97 | 12.99 | 12.89 | 12.97 | 12.12 | 381,000 |
Feb 9, 2024 | 0.13 Dividend | |||||
Feb 9, 2024 | 13.02 | 13.06 | 12.96 | 12.98 | 12.13 | 422,000 |
Feb 8, 2024 | 13.22 | 13.23 | 13.10 | 13.14 | 12.16 | 527,500 |
Feb 7, 2024 | 13.20 | 13.23 | 13.14 | 13.23 | 12.25 | 693,900 |
Feb 6, 2024 | 13.17 | 13.20 | 13.14 | 13.19 | 12.21 | 575,100 |
Feb 5, 2024 | 13.12 | 13.14 | 13.05 | 13.14 | 12.16 | 688,300 |
Feb 2, 2024 | 13.04 | 13.12 | 12.96 | 13.12 | 12.15 | 446,600 |
Feb 1, 2024 | 13.01 | 13.14 | 13.01 | 13.13 | 12.15 | 605,200 |
Jan 31, 2024 | 13.06 | 13.07 | 12.96 | 13.00 | 12.03 | 405,900 |
Jan 30, 2024 | 13.04 | 13.05 | 12.99 | 13.02 | 12.05 | 427,200 |
Jan 29, 2024 | 12.99 | 13.03 | 12.96 | 13.01 | 12.04 | 429,300 |
Jan 26, 2024 | 12.92 | 12.98 | 12.92 | 12.96 | 12.00 | 503,600 |
Jan 25, 2024 | 12.88 | 12.95 | 12.86 | 12.91 | 11.95 | 361,600 |
Jan 24, 2024 | 12.80 | 12.91 | 12.80 | 12.88 | 11.92 | 337,400 |
Jan 23, 2024 | 12.75 | 12.80 | 12.70 | 12.79 | 11.84 | 366,500 |
Jan 22, 2024 | 12.63 | 12.77 | 12.63 | 12.75 | 11.80 | 459,000 |
Jan 19, 2024 | 12.59 | 12.59 | 12.38 | 12.56 | 11.63 | 628,600 |
Jan 18, 2024 | 12.69 | 12.69 | 12.41 | 12.54 | 11.61 | 758,400 |
Jan 17, 2024 | 12.70 | 12.75 | 12.60 | 12.63 | 11.69 | 505,300 |
Jan 16, 2024 | 12.85 | 12.87 | 12.71 | 12.75 | 11.80 | 403,000 |
Jan 12, 2024 | 12.87 | 12.90 | 12.77 | 12.87 | 11.91 | 443,600 |
Jan 11, 2024 | 0.13 Dividend | |||||
Jan 11, 2024 | 12.78 | 12.84 | 12.67 | 12.81 | 11.86 | 502,100 |
Jan 10, 2024 | 12.86 | 12.95 | 12.86 | 12.92 | 11.84 | 754,300 |
Jan 9, 2024 | 12.85 | 12.90 | 12.83 | 12.87 | 11.80 | 643,400 |
Jan 8, 2024 | 12.69 | 12.87 | 12.69 | 12.86 | 11.79 | 1,046,000 |
Jan 5, 2024 | 12.37 | 12.64 | 12.36 | 12.63 | 11.58 | 1,425,600 |
Jan 4, 2024 | 12.39 | 12.45 | 12.21 | 12.36 | 11.33 | 809,400 |
Jan 3, 2024 | 12.42 | 12.50 | 12.36 | 12.47 | 11.43 | 781,800 |
Jan 2, 2024 | 12.21 | 12.41 | 12.16 | 12.40 | 11.37 | 717,700 |
Dec 29, 2023 | 12.07 | 12.24 | 12.03 | 12.24 | 11.22 | 1,303,300 |
Dec 28, 2023 | 12.08 | 12.25 | 12.04 | 12.10 | 11.09 | 842,700 |
Dec 27, 2023 | 12.09 | 12.18 | 12.01 | 12.07 | 11.06 | 953,800 |
Dec 26, 2023 | 12.00 | 12.17 | 11.98 | 12.09 | 11.08 | 745,700 |
Dec 22, 2023 | 11.94 | 12.02 | 11.90 | 11.96 | 10.96 | 865,800 |
Dec 21, 2023 | 11.98 | 12.10 | 11.91 | 11.94 | 10.94 | 783,200 |
Dec 20, 2023 | 12.00 | 12.06 | 11.88 | 11.91 | 10.92 | 834,300 |
Dec 19, 2023 | 12.01 | 12.08 | 11.91 | 12.00 | 11.00 | 934,200 |
Dec 18, 2023 | 12.10 | 12.17 | 11.97 | 12.03 | 11.03 | 805,400 |
Dec 15, 2023 | 12.20 | 12.26 | 12.08 | 12.13 | 11.12 | 504,800 |
Dec 14, 2023 | 12.25 | 12.42 | 12.12 | 12.17 | 11.15 | 1,052,800 |
Dec 13, 2023 | 11.96 | 12.21 | 11.90 | 12.19 | 11.17 | 631,400 |
Dec 12, 2023 | 11.82 | 12.02 | 11.77 | 11.98 | 10.98 | 726,200 |
Dec 11, 2023 | 12.00 | 12.07 | 11.83 | 11.87 | 10.88 | 782,400 |
Dec 8, 2023 | 0.13 Dividend | |||||
Dec 8, 2023 | 12.02 | 12.09 | 11.94 | 12.07 | 11.06 | 549,900 |
Dec 7, 2023 | 12.18 | 12.25 | 12.08 | 12.21 | 11.07 | 770,200 |
Dec 6, 2023 | 12.50 | 12.54 | 12.03 | 12.14 | 11.01 | 974,900 |
Dec 5, 2023 | 12.50 | 12.50 | 12.39 | 12.44 | 11.28 | 614,800 |
Dec 4, 2023 | 12.30 | 12.49 | 12.29 | 12.48 | 11.32 | 973,000 |
Dec 1, 2023 | 12.15 | 12.41 | 12.15 | 12.33 | 11.18 | 672,400 |
Nov 30, 2023 | 12.03 | 12.14 | 11.96 | 12.14 | 11.01 | 404,600 |
Nov 29, 2023 | 11.99 | 12.08 | 11.93 | 11.99 | 10.87 | 740,900 |
Nov 28, 2023 | 12.10 | 12.11 | 11.90 | 11.98 | 10.87 | 485,300 |
Nov 27, 2023 | 12.05 | 12.17 | 11.96 | 12.01 | 10.89 | 602,800 |
Nov 24, 2023 | 11.95 | 12.06 | 11.90 | 12.04 | 10.92 | 128,700 |
Nov 22, 2023 | 11.95 | 12.05 | 11.90 | 11.97 | 10.86 | 379,700 |
Nov 21, 2023 | 12.09 | 12.09 | 11.86 | 11.95 | 10.84 | 437,000 |
Nov 20, 2023 | 12.05 | 12.10 | 11.97 | 12.07 | 10.95 | 356,400 |
Nov 17, 2023 | 12.01 | 12.08 | 11.96 | 12.05 | 10.93 | 480,600 |
Nov 16, 2023 | 11.73 | 11.90 | 11.72 | 11.89 | 10.78 | 654,400 |
Nov 15, 2023 | 11.46 | 11.81 | 11.46 | 11.73 | 10.64 | 706,600 |
Nov 14, 2023 | 11.48 | 11.74 | 11.42 | 11.49 | 10.42 | 926,100 |
Nov 13, 2023 | 11.43 | 11.43 | 11.22 | 11.32 | 10.27 | 526,400 |
Nov 10, 2023 | 0.13 Dividend | |||||
Nov 10, 2023 | 11.66 | 11.66 | 11.41 | 11.51 | 10.44 | 460,300 |
Nov 9, 2023 | 12.15 | 12.15 | 11.67 | 11.70 | 10.50 | 751,700 |
Nov 8, 2023 | 12.00 | 12.15 | 11.93 | 12.05 | 10.81 | 515,400 |
Nov 7, 2023 | 12.01 | 12.02 | 11.91 | 12.00 | 10.76 | 531,000 |
Nov 6, 2023 | 12.04 | 12.04 | 11.90 | 11.94 | 10.71 | 670,600 |
Nov 3, 2023 | 11.85 | 12.04 | 11.79 | 11.91 | 10.68 | 850,000 |
Nov 2, 2023 | 11.52 | 11.83 | 11.52 | 11.77 | 10.56 | 887,200 |
Nov 1, 2023 | 11.04 | 11.44 | 11.02 | 11.40 | 10.23 | 677,700 |
Oct 31, 2023 | 10.85 | 10.99 | 10.81 | 10.94 | 9.81 | 621,400 |
Oct 30, 2023 | 10.77 | 10.95 | 10.76 | 10.87 | 9.75 | 629,300 |
Oct 27, 2023 | 10.74 | 10.80 | 10.67 | 10.74 | 9.63 | 455,000 |
Oct 26, 2023 | 10.69 | 10.82 | 10.68 | 10.68 | 9.58 | 445,000 |
Oct 25, 2023 | 10.91 | 10.96 | 10.68 | 10.73 | 9.62 | 787,700 |
Oct 24, 2023 | 10.84 | 11.00 | 10.84 | 10.91 | 9.79 | 409,800 |
Oct 23, 2023 | 10.67 | 10.94 | 10.66 | 10.85 | 9.73 | 476,000 |
Oct 20, 2023 | 10.71 | 10.83 | 10.65 | 10.75 | 9.64 | 605,000 |
Oct 19, 2023 | 10.95 | 11.04 | 10.72 | 10.80 | 9.69 | 632,900 |
Oct 18, 2023 | 10.86 | 11.01 | 10.86 | 10.95 | 9.82 | 478,600 |
Oct 17, 2023 | 10.99 | 11.02 | 10.82 | 10.88 | 9.76 | 860,800 |
Oct 16, 2023 | 11.22 | 11.22 | 10.97 | 11.02 | 9.89 | 747,200 |
Oct 13, 2023 | 11.37 | 11.43 | 11.02 | 11.17 | 10.02 | 798,800 |
Oct 12, 2023 | 11.56 | 11.62 | 11.31 | 11.33 | 10.16 | 571,100 |
Oct 11, 2023 | 0.13 Dividend | |||||
Oct 11, 2023 | 11.63 | 11.70 | 11.53 | 11.56 | 10.37 | 422,900 |
Oct 10, 2023 | 11.72 | 11.82 | 11.67 | 11.69 | 10.37 | 473,900 |
Oct 9, 2023 | 11.67 | 11.81 | 11.65 | 11.73 | 10.41 | 415,800 |
Oct 6, 2023 | 11.54 | 11.70 | 11.51 | 11.67 | 10.35 | 524,900 |
Oct 5, 2023 | 11.78 | 11.79 | 11.60 | 11.60 | 10.29 | 425,700 |
Oct 4, 2023 | 11.60 | 11.81 | 11.58 | 11.74 | 10.42 | 838,100 |
Oct 3, 2023 | 11.66 | 11.90 | 11.55 | 11.56 | 10.26 | 875,900 |
Oct 2, 2023 | 11.89 | 11.92 | 11.68 | 11.69 | 10.37 | 819,100 |
Sep 29, 2023 | 11.93 | 11.98 | 11.86 | 11.88 | 10.54 | 637,000 |
Sep 28, 2023 | 11.93 | 11.98 | 11.85 | 11.89 | 10.55 | 606,600 |
Sep 27, 2023 | 11.94 | 11.98 | 11.89 | 11.92 | 10.58 | 401,600 |
Related Tickers
PAXS PIMCO Access Income Fund
16.58
+0.91%
PTY PIMCO Corporate & Income Opportunity Fund
14.42
-0.14%
PDI PIMCO Dynamic Income Fund
20.22
-0.05%
DLY DoubleLine Yield Opportunities Fund
16.49
0.00%
UTF Cohen & Steers Infrastructure Fund, Inc
25.43
-0.39%
DSL DoubleLine Income Solutions Fund
12.95
-0.38%
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.83
+0.44%
PCN PIMCO Corporate & Income Strategy Fund
14.17
+0.07%
PFN PIMCO Income Strategy Fund II
7.59
+0.13%
PHK PIMCO High Income Fund
4.9900
+0.40%