TBLD
Thornburg Income Builder Opportunities Trust Common Stock
stockNASDAQ
Market OpenOct 5, 2026 9:44:01 AM EDT
20.04USD-0.841%(-0.17)55,209
19.60Bid20.24Ask0.64SpreadTBLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.04 | 20.04 | 20.04 | 20.04 | -0.841% | 55,209 | 0.000% | |
| 2026-10-02 | 20.12 | 20.40 | 20.12 | 20.21 | +0.447% | 69,453 | -0.841% | |
| 2026-10-01 | 20.38 | 20.38 | 20.01 | 20.12 | -0.984% | 54,996 | -0.398% | |
| 2026-09-30 | 20.44 | 20.45 | 20.12 | 20.32 | +0.148% | 79,263 | -1.378% | |
| 2026-09-29 | 20.43 | 20.57 | 20.03 | 20.29 | -0.098% | 54,895 | -1.232% | |
| 2026-09-28 | 20.50 | 20.50 | 20.26 | 20.31 | -0.806% | 45,466 | -1.329% | |
| 2026-09-25 | 20.41 | 20.48 | 20.33 | 20.48 | +0.664% | 50,839 | -2.125% | |
| 2026-09-24 | 20.45 | 20.48 | 20.25 | 20.34 | -0.684% | 55,322 | -1.475% | |
| 2026-09-23 | 20.70 | 20.72 | 20.41 | 20.48 | -1.254% | 48,105 | -2.148% | |
| 2026-09-22 | 20.71 | 20.80 | 20.60 | 20.74 | +0.242% | 57,147 | -3.375% | |
| 2026-09-21 | 20.87 | 20.87 | 20.51 | 20.69 | +0.097% | 98,193 | -3.142% | |
| 2026-09-18 | 20.75 | 20.88 | 20.52 | 20.67 | -0.338% | 87,559 | -3.048% | |
| 2026-09-17 | 20.85 | 21.03 | 20.70 | 20.74 | -0.336% | 240,604 | -3.375% | |
| 2026-09-16 | 20.85 | 20.97 | 20.73 | 20.81 | -0.240% | 53,087 | -3.700% | |
| 2026-09-15 | 21.03 | 21.09 | 20.76 | 20.86 | -1.278% | 154,384 | -3.931% | |
| 2026-09-14 | 21.37 | 21.40 | 20.81 | 21.13 | -1.169% | 82,184 | -5.159% | |
| 2026-09-11 | 21.53 | 21.77 | 21.25 | 21.38 | -0.233% | 39,718 | -6.268% | Div $0.104 |
| 2026-09-10 | 21.69 | 21.70 | 21.22 | 21.43 | -1.358% | 95,400 | -6.486% | |
| 2026-09-09 | 21.91 | 21.91 | 21.58 | 21.73 | -0.640% | 101,365 | -7.756% | |
| 2026-09-08 | 22.13 | 22.17 | 21.57 | 21.86 | -0.929% | 106,642 | -8.347% | |
| 2026-09-04 | 21.95 | 22.17 | 21.95 | 22.07 | -0.271% | 32,910 | -9.198% | |
| 2026-09-03 | 22.22 | 22.27 | 21.92 | 22.13 | -0.270% | 122,752 | -9.444% | |
| 2026-09-02 | 22.45 | 22.45 | 22.00 | 22.19 | -0.760% | 66,074 | -9.689% | |
| 2026-09-01 | 22.16 | 22.45 | 22.06 | 22.36 | +0.224% | 19,633 | -10.376% | |
| 2026-08-31 | 22.28 | 22.40 | 22.05 | 22.31 | -0.067% | 37,459 | -10.175% | |
| 2026-08-28 | 22.39 | 22.46 | 22.18 | 22.32 | -0.223% | 22,610 | -10.235% | |
| 2026-08-27 | 22.33 | 22.47 | 22.32 | 22.38 | -0.290% | 30,788 | -10.436% | |
| 2026-08-26 | 22.36 | 22.45 | 22.21 | 22.44 | +0.718% | 43,867 | -10.695% | |
| 2026-08-25 | 22.35 | 22.45 | 22.07 | 22.28 | +0.180% | 57,589 | -10.054% | |
| 2026-08-24 | 22.08 | 22.44 | 22.02 | 22.24 | -0.135% | 56,939 | -9.892% | |
| 2026-08-21 | 22.25 | 22.35 | 22.09 | 22.27 | +0.180% | 51,303 | -10.013% | |
| 2026-08-20 | 22.13 | 22.42 | 22.08 | 22.23 | -0.581% | 86,834 | -9.852% | |
| 2026-08-19 | 22.07 | 22.49 | 22.07 | 22.36 | +1.544% | 34,283 | -10.376% | |
| 2026-08-18 | 22.33 | 22.43 | 21.91 | 22.02 | -1.233% | 59,471 | -8.992% | |
| 2026-08-17 | 22.36 | 22.39 | 22.20 | 22.30 | -0.688% | 20,235 | -10.114% | |
| 2026-08-14 | 22.44 | 22.51 | 22.35 | 22.45 | +0.042% | 17,031 | -10.733% | |
| 2026-08-13 | 22.54 | 22.60 | 22.35 | 22.44 | -0.355% | 35,471 | -10.695% | Div $0.104 |
| 2026-08-12 | 22.46 | 22.57 | 22.43 | 22.52 | +0.446% | 39,883 | -11.012% | |
| 2026-08-11 | 22.42 | 22.50 | 22.22 | 22.42 | +0.045% | 35,498 | -10.616% | |
| 2026-08-10 | 22.23 | 22.49 | 22.21 | 22.41 | +0.403% | 42,734 | -10.576% | |
| 2026-08-07 | 22.24 | 22.32 | 21.97 | 22.32 | +0.950% | 33,404 | -10.215% | |
| 2026-08-06 | 22.20 | 22.30 | 22.05 | 22.11 | -0.226% | 29,332 | -9.362% | |
| 2026-08-05 | 22.32 | 22.35 | 21.92 | 22.16 | -0.315% | 48,387 | -9.567% | |
| 2026-08-04 | 21.98 | 22.39 | 21.84 | 22.23 | +0.679% | 62,084 | -9.852% | |
| 2026-08-03 | 21.91 | 22.12 | 21.75 | 22.08 | +0.776% | 71,005 | -9.239% | |
| 2026-07-31 | 21.80 | 22.02 | 21.62 | 21.91 | +0.459% | 52,854 | -8.535% | |
| 2026-07-30 | 21.65 | 21.91 | 21.61 | 21.81 | +0.972% | 52,392 | -8.116% | |
| 2026-07-29 | 21.63 | 21.89 | 21.56 | 21.60 | -0.826% | 42,482 | -7.222% | |
| 2026-07-28 | 21.65 | 21.91 | 21.55 | 21.78 | +0.600% | 42,130 | -7.989% | |
| 2026-07-27 | 21.75 | 21.94 | 21.58 | 21.65 | -0.597% | 53,795 | -7.436% | |
| 2026-07-24 | 21.69 | 21.91 | 21.52 | 21.78 | -0.138% | 58,165 | -7.989% | |
| 2026-07-23 | 21.76 | 22.01 | 21.51 | 21.81 | -0.502% | 35,504 | -8.116% | |
| 2026-07-22 | 21.87 | 22.05 | 21.81 | 21.92 | +0.046% | 50,539 | -8.577% | |
| 2026-07-21 | 22.04 | 22.04 | 21.75 | 21.91 | -0.205% | 48,520 | -8.535% | |
| 2026-07-20 | 22.23 | 22.23 | 21.75 | 21.95 | -0.431% | 63,221 | -8.722% | |
| 2026-07-17 | 21.87 | 22.16 | 21.75 | 22.05 | +0.547% | 69,041 | -9.116% | |
| 2026-07-16 | 21.90 | 22.00 | 21.72 | 21.93 | +0.183% | 26,111 | -8.618% | |
| 2026-07-15 | 21.97 | 21.99 | 21.81 | 21.89 | -0.364% | 38,671 | -8.451% | |
| 2026-07-14 | 21.73 | 22.00 | 21.73 | 21.97 | +0.780% | 37,982 | -8.785% | |
| 2026-07-13 | 21.75 | 21.85 | 21.64 | 21.80 | -0.229% | 31,656 | -8.073% | Div $0.104 |
| 2026-07-10 | 21.92 | 21.93 | 21.73 | 21.85 | 0.000% | 148,170 | -8.284% | |
| 2026-07-09 | 21.91 | 21.91 | 21.59 | 21.85 | +0.183% | 40,693 | -8.284% | |
| 2026-07-08 | 21.98 | 22.13 | 21.50 | 21.81 | -1.088% | 55,150 | -8.116% | |
| 2026-07-07 | 21.97 | 22.14 | 21.90 | 22.05 | -0.407% | 22,830 | -9.116% | |
| 2026-07-06 | 22.16 | 22.16 | 21.90 | 22.14 | +0.820% | 26,831 | -9.485% | |
| 2026-07-02 | 21.99 | 22.14 | 21.80 | 21.96 | +0.274% | 38,503 | -8.743% | |
| 2026-07-01 | 21.97 | 22.16 | 21.75 | 21.90 | -0.770% | 22,169 | -8.493% | |
| 2026-06-30 | 22.09 | 22.28 | 21.85 | 22.07 | -0.406% | 47,522 | -9.198% | |
| 2026-06-29 | 21.83 | 22.28 | 21.80 | 22.16 | +1.745% | 54,693 | -9.567% | |
| 2026-06-26 | 21.79 | 22.14 | 21.75 | 21.78 | -0.320% | 40,826 | -7.989% | |
| 2026-06-25 | 21.63 | 22.28 | 21.51 | 21.85 | +1.017% | 32,769 | -8.284% | |
| 2026-06-24 | 21.41 | 21.90 | 21.39 | 21.63 | +0.839% | 50,031 | -7.351% | |
| 2026-06-23 | 21.72 | 21.72 | 21.40 | 21.45 | -1.243% | 48,613 | -6.573% | |
| 2026-06-22 | 22.06 | 22.06 | 21.71 | 21.72 | -1.138% | 73,351 | -7.735% | |
| 2026-06-18 | 21.65 | 22.04 | 21.60 | 21.97 | +1.525% | 79,420 | -8.785% | |
| 2026-06-17 | 21.92 | 22.03 | 21.39 | 21.64 | -1.187% | 42,468 | -7.394% | |
| 2026-06-16 | 22.17 | 22.24 | 21.64 | 21.90 | -0.455% | 36,225 | -8.493% | |
| 2026-06-15 | 22.09 | 22.23 | 21.82 | 22.00 | +0.871% | 26,373 | -8.909% | |
| 2026-06-12 | 21.68 | 21.90 | 21.56 | 21.81 | -0.092% | 61,877 | -8.116% | |
| 2026-06-11 | 21.46 | 21.84 | 21.40 | 21.83 | +1.488% | 73,627 | -8.200% | Div $0.104 |
| 2026-06-10 | 21.35 | 21.80 | 21.27 | 21.51 | -0.046% | 68,035 | -6.834% | |
| 2026-06-09 | 21.72 | 21.73 | 21.30 | 21.52 | -0.807% | 49,652 | -6.877% | |
| 2026-06-08 | 21.84 | 21.85 | 21.65 | 21.70 | -0.390% | 34,212 | -7.628% | |
| 2026-06-05 | 22.15 | 22.15 | 21.70 | 21.78 | -1.224% | 42,094 | -7.989% | |
| 2026-06-04 | 22.15 | 22.28 | 22.00 | 22.05 | +0.045% | 39,532 | -9.116% | |
| 2026-06-03 | 22.13 | 22.29 | 21.87 | 22.04 | -0.631% | 40,894 | -9.074% | |
| 2026-06-02 | 22.41 | 22.55 | 22.00 | 22.18 | -1.159% | 56,535 | -9.648% | |
| 2026-06-01 | 22.69 | 22.74 | 22.16 | 22.44 | -1.102% | 34,461 | -10.695% | |
| 2026-05-29 | 22.64 | 22.73 | 22.37 | 22.69 | +0.844% | 50,093 | -11.679% | |
| 2026-05-28 | 22.61 | 22.75 | 22.19 | 22.50 | -1.142% | 30,194 | -10.933% | |
| 2026-05-27 | 22.99 | 22.99 | 22.08 | 22.76 | -0.350% | 68,753 | -11.951% | |
| 2026-05-26 | 22.77 | 22.87 | 22.47 | 22.84 | +0.307% | 64,344 | -12.259% | |
| 2026-05-22 | 22.53 | 22.85 | 22.19 | 22.77 | +1.697% | 77,296 | -11.989% | |
| 2026-05-21 | 22.20 | 22.47 | 21.98 | 22.39 | +0.539% | 48,308 | -10.496% | |
| 2026-05-20 | 22.08 | 22.32 | 22.01 | 22.27 | +1.550% | 85,155 | -10.013% | |
| 2026-05-19 | 21.95 | 21.95 | 21.73 | 21.93 | +0.366% | 61,344 | -8.618% | |
| 2026-05-18 | 21.86 | 22.00 | 21.78 | 21.85 | -0.137% | 28,804 | -8.284% | |
| 2026-05-15 | 21.96 | 22.13 | 21.85 | 21.88 | -0.906% | 34,673 | -8.410% | |
| 2026-05-14 | 22.00 | 22.18 | 21.90 | 22.08 | +0.638% | 59,109 | -9.239% | |
| 2026-05-13 | 21.83 | 22.08 | 21.67 | 21.94 | +0.642% | 45,524 | -8.660% | |
| 2026-05-12 | 21.85 | 21.90 | 21.65 | 21.80 | -0.457% | 47,304 | -8.073% | |
| 2026-05-11 | 21.85 | 22.13 | 21.79 | 21.90 | -0.680% | 78,010 | -8.493% | Div $0.104 |
| 2026-05-08 | 21.94 | 22.33 | 21.94 | 22.05 | +0.136% | 69,870 | -9.116% | |
| 2026-05-07 | 22.19 | 22.38 | 21.85 | 22.02 | -0.249% | 50,087 | -8.992% | |
| 2026-05-06 | 21.95 | 22.22 | 21.93 | 22.07 | +0.753% | 72,780 | -9.219% | |
| 2026-05-05 | 21.95 | 22.00 | 21.75 | 21.91 | +0.666% | 65,526 | -8.535% | |
| 2026-05-04 | 21.62 | 22.10 | 21.52 | 21.77 | -0.298% | 61,869 | -7.926% | |
| 2026-05-01 | 21.89 | 22.02 | 21.53 | 21.83 | +0.138% | 52,640 | -8.200% | |
| 2026-04-30 | 21.51 | 21.82 | 21.51 | 21.80 | +1.160% | 123,863 | -8.073% | |
| 2026-04-29 | 21.68 | 21.77 | 21.38 | 21.55 | -0.554% | 95,969 | -7.007% | |
| 2026-04-28 | 21.77 | 21.90 | 21.35 | 21.67 | +0.046% | 84,612 | -7.522% | |
| 2026-04-27 | 21.92 | 21.96 | 21.49 | 21.66 | -0.597% | 79,499 | -7.479% | |
| 2026-04-24 | 22.12 | 22.30 | 21.64 | 21.79 | -1.536% | 83,488 | -8.031% | |
| 2026-04-23 | 22.59 | 22.59 | 21.78 | 22.13 | -1.161% | 85,085 | -9.444% | |
| 2026-04-22 | 22.61 | 22.65 | 22.19 | 22.39 | -0.929% | 73,567 | -10.496% | |
| 2026-04-21 | 22.60 | 22.75 | 21.73 | 22.60 | -0.221% | 108,823 | -11.327% | |
| 2026-04-20 | 22.62 | 22.84 | 22.05 | 22.65 | +0.533% | 80,728 | -11.523% | |
| 2026-04-17 | 22.08 | 22.57 | 22.04 | 22.53 | +1.395% | 92,165 | -11.052% | |
| 2026-04-16 | 22.09 | 22.37 | 21.90 | 22.22 | -0.359% | 81,794 | -9.811% | |
| 2026-04-15 | 22.00 | 22.37 | 21.75 | 22.30 | +1.687% | 76,337 | -10.135% | |
| 2026-04-14 | 22.34 | 22.54 | 21.90 | 21.93 | -0.636% | 69,702 | -8.618% | |
| 2026-04-13 | 21.85 | 22.14 | 21.71 | 22.07 | +0.916% | 58,119 | -9.199% | Div $0.104 |
| 2026-04-10 | 21.65 | 22.03 | 21.32 | 21.87 | +0.046% | 95,132 | -8.368% | |
| 2026-04-09 | 21.62 | 21.95 | 21.48 | 21.86 | +0.970% | 71,100 | -8.326% | |
| 2026-04-08 | 21.61 | 21.93 | 21.51 | 21.65 | +1.263% | 45,621 | -7.436% | |
| 2026-04-07 | 21.11 | 21.41 | 21.11 | 21.38 | +0.234% | 31,126 | -6.268% | |
| 2026-04-06 | 21.34 | 21.39 | 21.13 | 21.33 | +0.376% | 20,165 | -6.048% | |
| 2026-04-02 | 21.18 | 21.39 | 20.85 | 21.25 | -0.608% | 66,976 | -5.694% | |
| 2026-04-01 | 21.17 | 21.50 | 21.02 | 21.38 | +1.111% | 40,021 | -6.268% | |
| 2026-03-31 | 20.86 | 21.25 | 20.86 | 21.15 | +1.855% | 92,437 | -5.226% | |
| 2026-03-30 | 20.97 | 21.03 | 20.74 | 20.76 | -0.384% | 25,529 | -3.468% | |
| 2026-03-27 | 21.15 | 21.15 | 20.55 | 20.84 | -1.045% | 87,578 | -3.839% | |
| 2026-03-26 | 21.28 | 21.57 | 21.04 | 21.06 | -1.011% | 66,044 | -4.843% | |
| 2026-03-25 | 20.97 | 21.64 | 20.97 | 21.27 | +1.697% | 54,367 | -5.805% | |
| 2026-03-24 | 21.07 | 21.12 | 20.78 | 20.92 | -0.806% | 50,496 | -4.207% | |
| 2026-03-23 | 21.13 | 21.53 | 20.90 | 21.09 | +1.151% | 51,339 | -4.979% | |
| 2026-03-20 | 21.59 | 21.65 | 20.84 | 20.85 | -2.752% | 58,301 | -3.885% | |
| 2026-03-19 | 21.53 | 21.65 | 21.17 | 21.44 | -0.464% | 67,389 | -6.530% | |
| 2026-03-18 | 21.62 | 21.69 | 21.39 | 21.54 | -0.370% | 45,735 | -6.964% | |
| 2026-03-17 | 21.37 | 21.67 | 21.27 | 21.62 | +1.622% | 52,151 | -7.308% | |
| 2026-03-16 | 21.37 | 21.70 | 21.08 | 21.27 | +0.686% | 84,928 | -5.805% | |
| 2026-03-13 | 21.30 | 21.62 | 21.08 | 21.13 | 0.000% | 41,163 | -5.159% | |
| 2026-03-12 | 21.46 | 21.57 | 21.02 | 21.13 | -1.721% | 54,642 | -5.159% | Div $0.104 |
| 2026-03-11 | 21.62 | 21.62 | 21.30 | 21.50 | +0.538% | 41,152 | -6.791% | |
| 2026-03-10 | 21.44 | 21.53 | 21.22 | 21.39 | +0.446% | 67,281 | -6.289% | |
| 2026-03-09 | 21.52 | 21.55 | 21.22 | 21.29 | -1.412% | 60,115 | -5.871% | |
| 2026-03-06 | 21.60 | 21.89 | 21.55 | 21.59 | -0.484% | 63,242 | -7.201% | |
| 2026-03-05 | 22.17 | 22.19 | 21.57 | 21.70 | -1.453% | 71,089 | -7.650% | |
| 2026-03-04 | 22.29 | 22.35 | 22.01 | 22.02 | -0.339% | 76,362 | -8.992% | |
| 2026-03-03 | 22.30 | 22.30 | 21.76 | 22.09 | -0.919% | 33,467 | -9.301% | |
| 2026-03-02 | 22.40 | 22.45 | 22.26 | 22.30 | -0.491% | 33,903 | -10.135% | |
| 2026-02-27 | 22.35 | 22.45 | 22.18 | 22.41 | +0.674% | 28,267 | -10.576% | |
| 2026-02-26 | 22.25 | 22.41 | 22.18 | 22.26 | +0.090% | 60,366 | -9.973% | |
| 2026-02-25 | 22.45 | 22.45 | 22.21 | 22.24 | +0.090% | 67,280 | -9.892% | |
| 2026-02-24 | 22.16 | 22.30 | 22.16 | 22.22 | -0.225% | 34,237 | -9.811% | |
| 2026-02-23 | 22.30 | 22.45 | 22.22 | 22.27 | -0.978% | 71,234 | -10.013% | |
| 2026-02-20 | 22.75 | 23.02 | 22.40 | 22.49 | -0.619% | 90,767 | -10.894% | |
| 2026-02-19 | 22.40 | 22.63 | 22.36 | 22.63 | +0.133% | 63,520 | -11.445% | |
| 2026-02-18 | 22.11 | 22.89 | 22.11 | 22.60 | +1.664% | 78,627 | -11.327% | |
| 2026-02-17 | 22.19 | 22.23 | 22.01 | 22.23 | +0.679% | 57,288 | -9.852% | |
| 2026-02-13 | 21.93 | 22.10 | 21.90 | 22.08 | +0.455% | 46,939 | -9.239% | |
| 2026-02-12 | 22.08 | 22.08 | 21.82 | 21.98 | -0.091% | 72,295 | -8.826% | Div $0.104 |
| 2026-02-11 | 21.99 | 22.00 | 21.80 | 22.00 | +0.548% | 71,868 | -8.909% | |
| 2026-02-10 | 20.75 | 21.95 | 20.75 | 21.88 | +1.062% | 42,327 | -8.410% | |
| 2026-02-09 | 22.00 | 22.05 | 21.52 | 21.65 | -0.825% | 105,929 | -7.436% | |
| 2026-02-06 | 21.37 | 21.84 | 21.37 | 21.83 | +2.153% | 62,528 | -8.200% | |
| 2026-02-05 | 21.40 | 21.59 | 21.30 | 21.37 | +0.047% | 111,240 | -6.224% | |
| 2026-02-04 | 21.09 | 21.40 | 21.02 | 21.36 | +0.945% | 115,325 | -6.180% | |
| 2026-02-03 | 21.19 | 21.24 | 21.00 | 21.16 | -0.377% | 70,138 | -5.293% | |
| 2026-02-02 | 21.17 | 21.27 | 21.13 | 21.24 | +0.236% | 52,164 | -5.650% | |
| 2026-01-30 | 21.11 | 21.29 | 21.10 | 21.19 | +0.047% | 66,318 | -5.427% | |
| 2026-01-29 | 21.45 | 21.45 | 20.74 | 21.18 | +0.618% | 66,270 | -5.382% | |
| 2026-01-28 | 21.26 | 21.26 | 21.04 | 21.05 | -0.095% | 75,720 | -4.798% | |
| 2026-01-27 | 21.00 | 21.12 | 20.94 | 21.07 | +0.862% | 98,957 | -4.888% | |
| 2026-01-26 | 20.89 | 20.99 | 20.82 | 20.89 | +0.675% | 111,622 | -4.069% | |
| 2026-01-23 | 20.57 | 20.77 | 20.54 | 20.75 | +0.777% | 67,033 | -3.422% | |
| 2026-01-22 | 20.75 | 20.75 | 20.50 | 20.59 | +0.292% | 61,107 | -2.671% | |
| 2026-01-21 | 20.55 | 20.67 | 20.41 | 20.53 | +0.244% | 33,157 | -2.387% | |
| 2026-01-20 | 20.59 | 20.63 | 20.45 | 20.48 | -0.727% | 87,493 | -2.148% | |
| 2026-01-16 | 20.59 | 20.67 | 20.49 | 20.63 | +0.194% | 78,596 | -2.860% | |
| 2026-01-15 | 20.55 | 20.59 | 20.48 | 20.59 | +0.341% | 52,628 | -2.671% | |
| 2026-01-14 | 20.50 | 20.52 | 20.41 | 20.52 | +0.391% | 73,927 | -2.339% | |
| 2026-01-13 | 20.50 | 20.59 | 20.41 | 20.44 | -0.147% | 73,914 | -1.957% | |
| 2026-01-12 | 20.52 | 20.80 | 20.17 | 20.47 | +0.813% | 74,653 | -2.101% | |
| 2026-01-09 | 20.41 | 20.41 | 20.23 | 20.30 | +0.321% | 55,672 | -1.305% | |
| 2026-01-08 | 20.30 | 20.41 | 20.12 | 20.24 | 0.000% | 35,785 | -0.988% | |
| 2026-01-07 | 20.39 | 20.39 | 20.21 | 20.24 | +0.025% | 77,828 | -0.988% | |
| 2026-01-06 | 20.18 | 20.29 | 20.10 | 20.23 | +0.273% | 87,336 | -0.964% | |
| 2026-01-05 | 20.33 | 20.33 | 20.10 | 20.18 | 0.000% | 56,849 | -0.694% | |
| 2026-01-02 | 20.10 | 20.19 | 20.04 | 20.18 | +0.398% | 37,024 | -0.694% | |
| 2025-12-31 | 20.25 | 20.25 | 19.83 | 20.10 | -0.050% | 60,746 | -0.299% | |
| 2025-12-30 | 21.00 | 21.00 | 20.00 | 20.11 | +0.550% | 118,226 | -0.348% | Div $0.104 |
| 2025-12-29 | 20.07 | 20.07 | 19.88 | 20.00 | +0.150% | 46,869 | +0.200% | |
| 2025-12-26 | 20.00 | 20.00 | 19.90 | 19.97 | +0.427% | 42,348 | +0.351% | |
| 2025-12-24 | 19.89 | 19.99 | 19.84 | 19.89 | +0.328% | 28,222 | +0.779% | |
| 2025-12-23 | 19.80 | 20.00 | 19.71 | 19.82 | 0.000% | 127,601 | +1.110% | |
| 2025-12-22 | 19.75 | 19.85 | 19.65 | 19.82 | -0.101% | 127,675 | +1.110% | |
| 2025-12-19 | 19.88 | 19.94 | 19.71 | 19.84 | +0.864% | 97,608 | +1.008% | |
| 2025-12-18 | 19.79 | 19.96 | 19.58 | 19.67 | +0.665% | 80,487 | +1.881% | |
| 2025-12-17 | 19.49 | 19.66 | 19.48 | 19.54 | -0.153% | 92,719 | +2.559% | |
| 2025-12-16 | 19.86 | 19.91 | 19.56 | 19.57 | -0.962% | 97,317 | +2.402% | |
| 2025-12-15 | 19.85 | 19.88 | 19.72 | 19.76 | 0.000% | 101,407 | +1.417% | |
| 2025-12-12 | 19.88 | 19.95 | 19.75 | 19.76 | -0.353% | 50,862 | +1.417% | |
| 2025-12-11 | 19.78 | 19.95 | 19.78 | 19.83 | -0.452% | 71,128 | +1.059% | Div $0.104 |
| 2025-12-10 | 19.93 | 19.93 | 19.76 | 19.92 | +0.555% | 61,265 | +0.602% | |
| 2025-12-09 | 19.94 | 19.94 | 19.69 | 19.81 | -0.202% | 53,451 | +1.161% | |
| 2025-12-08 | 19.95 | 19.95 | 19.76 | 19.85 | -0.050% | 81,974 | +0.957% | |
| 2025-12-05 | 19.89 | 19.93 | 19.81 | 19.86 | -0.151% | 64,857 | +0.906% | |
| 2025-12-04 | 19.75 | 19.91 | 19.74 | 19.89 | +0.709% | 83,646 | +0.754% | |
| 2025-12-03 | 19.75 | 19.76 | 19.71 | 19.75 | +0.152% | 109,370 | +1.468% | |
| 2025-12-02 | 19.75 | 19.75 | 19.69 | 19.72 | -0.152% | 73,940 | +1.623% | |
| 2025-12-01 | 19.75 | 19.75 | 19.68 | 19.75 | +0.051% | 55,184 | +1.468% | |
| 2025-11-28 | 19.87 | 19.87 | 19.68 | 19.74 | -0.025% | 68,318 | +1.520% | |
| 2025-11-26 | 19.75 | 19.76 | 19.70 | 19.75 | -0.025% | 125,881 | +1.494% | |
| 2025-11-25 | 19.66 | 19.75 | 19.66 | 19.75 | +0.203% | 75,639 | +1.468% | |
| 2025-11-24 | 19.64 | 19.75 | 19.63 | 19.71 | 0.000% | 53,425 | +1.674% | |
| 2025-11-21 | 19.63 | 19.75 | 19.62 | 19.71 | +0.613% | 39,392 | +1.674% | |
| 2025-11-20 | 19.79 | 19.79 | 19.51 | 19.59 | -0.810% | 71,932 | +2.297% | |
| 2025-11-19 | 19.75 | 19.75 | 19.65 | 19.75 | +0.152% | 69,782 | +1.468% | |
| 2025-11-18 | 20.03 | 20.03 | 19.66 | 19.72 | -1.004% | 98,560 | +1.623% | |
| 2025-11-17 | 19.99 | 20.35 | 19.82 | 19.92 | -1.288% | 141,139 | +0.602% | |
| 2025-11-14 | 20.21 | 20.28 | 20.02 | 20.18 | -0.099% | 25,826 | -0.694% | |
| 2025-11-13 | 20.73 | 20.73 | 20.02 | 20.20 | -1.126% | 54,203 | -0.792% | Div $0.104 |
| 2025-11-12 | 20.28 | 20.50 | 20.23 | 20.43 | -0.536% | 63,955 | -1.909% | |
| 2025-11-11 | 20.35 | 20.54 | 20.05 | 20.54 | +0.934% | 43,557 | -2.434% | |
| 2025-11-10 | 20.34 | 20.35 | 20.10 | 20.35 | +0.743% | 25,066 | -1.523% | |
| 2025-11-07 | 20.31 | 20.35 | 20.14 | 20.20 | -0.099% | 36,586 | -0.792% | |
| 2025-11-06 | 20.35 | 20.35 | 20.16 | 20.22 | -0.639% | 28,406 | -0.890% | |
| 2025-11-05 | 20.29 | 20.39 | 20.06 | 20.35 | +0.743% | 47,819 | -1.523% | |
| 2025-11-04 | 20.33 | 20.33 | 20.10 | 20.20 | -0.737% | 23,495 | -0.792% | |
| 2025-11-03 | 20.25 | 20.39 | 20.05 | 20.35 | +0.653% | 67,395 | -1.523% | |
| 2025-10-31 | 20.10 | 20.24 | 19.96 | 20.22 | +0.587% | 49,574 | -0.880% | |
| 2025-10-30 | 19.95 | 20.10 | 19.85 | 20.10 | +0.601% | 53,754 | -0.299% | |
| 2025-10-29 | 20.10 | 20.10 | 19.85 | 19.98 | -0.349% | 40,325 | +0.300% | |
| 2025-10-28 | 20.02 | 20.15 | 19.82 | 20.05 | +0.703% | 38,090 | -0.050% | |
| 2025-10-27 | 19.95 | 20.05 | 19.87 | 19.91 | -0.050% | 76,690 | +0.653% | |
| 2025-10-24 | 20.12 | 20.12 | 19.91 | 19.92 | -0.599% | 54,290 | +0.602% | |
| 2025-10-23 | 20.13 | 20.13 | 19.90 | 20.04 | +0.100% | 43,613 | 0.000% | |
| 2025-10-22 | 20.18 | 20.18 | 19.90 | 20.02 | -0.670% | 55,277 | +0.100% | |
| 2025-10-21 | 20.35 | 20.35 | 20.09 | 20.16 | -0.124% | 97,496 | -0.571% | |
| 2025-10-20 | 20.29 | 20.33 | 19.95 | 20.18 | -0.099% | 70,824 | -0.694% | |
| 2025-10-17 | 20.12 | 20.20 | 19.84 | 20.20 | +0.198% | 43,893 | -0.792% | |
| 2025-10-16 | 20.25 | 20.35 | 19.91 | 20.16 | -0.444% | 56,233 | -0.595% | |
| 2025-10-15 | 20.32 | 20.43 | 20.08 | 20.25 | -0.344% | 46,101 | -1.037% | |
| 2025-10-14 | 20.05 | 20.54 | 19.81 | 20.32 | +0.049% | 95,062 | -1.378% | Div $0.104 |
| 2025-10-13 | 20.06 | 20.35 | 20.00 | 20.31 | +0.644% | 47,068 | -1.329% | |
| 2025-10-10 | 20.35 | 20.35 | 20.10 | 20.18 | -0.306% | 39,444 | -0.694% | |
| 2025-10-09 | 20.35 | 20.35 | 20.07 | 20.24 | -0.040% | 75,297 | -0.998% | |
| 2025-10-08 | 20.25 | 20.25 | 20.00 | 20.25 | +0.099% | 53,709 | -1.037% | |
| 2025-10-07 | 20.27 | 20.29 | 20.05 | 20.23 | +0.447% | 95,457 | -0.939% | |
| 2025-10-06 | 20.06 | 20.28 | 20.00 | 20.14 | -0.248% | 84,426 | -0.497% | |
| 2025-10-03 | 20.12 | 20.21 | 19.91 | 20.19 | +0.698% | 82,778 | -0.743% | |
| 2025-10-02 | 20.01 | 20.17 | 19.85 | 20.05 | +0.451% | 52,144 | -0.050% | |
| 2025-10-01 | 19.89 | 19.97 | 19.81 | 19.96 | +0.352% | 60,368 | +0.401% | |
| 2025-09-30 | 19.90 | 19.90 | 19.70 | 19.89 | +0.101% | 83,291 | +0.754% | |
| 2025-09-29 | 19.89 | 19.90 | 19.79 | 19.87 | +0.557% | 50,127 | +0.856% | |
| 2025-09-26 | 19.95 | 19.95 | 19.75 | 19.76 | -0.704% | 32,285 | +1.417% | |
| 2025-09-25 | 19.99 | 20.25 | 19.73 | 19.90 | 0.000% | 70,657 | +0.704% | |
| 2025-09-24 | 20.00 | 20.25 | 19.74 | 19.90 | -0.301% | 60,415 | +0.704% | |
| 2025-09-23 | 20.12 | 20.20 | 19.86 | 19.96 | -0.449% | 64,044 | +0.401% | |
| 2025-09-22 | 20.04 | 20.22 | 19.78 | 20.05 | +0.150% | 50,965 | -0.050% | |
| 2025-09-19 | 20.02 | 20.25 | 19.80 | 20.02 | +0.654% | 83,829 | +0.100% | |
| 2025-09-18 | 20.15 | 20.25 | 19.80 | 19.89 | -0.196% | 134,604 | +0.754% | |
| 2025-09-17 | 20.35 | 20.35 | 19.92 | 19.93 | -1.924% | 138,453 | +0.557% | |
| 2025-09-16 | 20.35 | 20.35 | 19.86 | 20.32 | -0.147% | 78,044 | -1.378% | |
| 2025-09-15 | 20.41 | 20.45 | 20.19 | 20.35 | +0.543% | 83,068 | -1.523% | |
| 2025-09-12 | 20.08 | 20.38 | 19.86 | 20.24 | -0.197% | 73,033 | -0.988% | Div $0.104 |
| 2025-09-11 | 19.96 | 20.33 | 19.95 | 20.28 | +1.552% | 186,441 | -1.183% | |
| 2025-09-10 | 20.02 | 20.02 | 19.92 | 19.97 | +0.301% | 47,552 | +0.351% | |
| 2025-09-09 | 20.01 | 20.01 | 19.89 | 19.91 | +0.075% | 69,111 | +0.653% | |
| 2025-09-08 | 20.02 | 20.02 | 19.86 | 19.89 | -0.525% | 75,363 | +0.729% | |
| 2025-09-05 | 20.02 | 20.02 | 19.81 | 20.00 | +0.402% | 66,183 | +0.200% | |
| 2025-09-04 | 19.74 | 20.00 | 19.74 | 19.92 | +0.581% | 60,230 | +0.602% | |
| 2025-09-03 | 19.97 | 19.97 | 19.69 | 19.80 | -0.227% | 67,235 | +1.187% | |
| 2025-09-02 | 19.83 | 20.08 | 19.63 | 19.85 | -0.824% | 67,730 | +0.957% | |
| 2025-08-29 | 20.07 | 20.08 | 19.80 | 20.02 | +0.125% | 68,288 | +0.125% | |
| 2025-08-28 | 20.06 | 20.08 | 19.67 | 19.99 | +0.251% | 103,195 | +0.250% | |
| 2025-08-27 | 19.91 | 20.08 | 19.82 | 19.94 | +0.151% | 58,000 | +0.502% | |
| 2025-08-26 | 19.88 | 20.00 | 19.84 | 19.91 | +0.101% | 54,025 | +0.653% | |
| 2025-08-25 | 20.07 | 20.08 | 19.78 | 19.89 | -0.301% | 71,054 | +0.754% | |
| 2025-08-22 | 20.02 | 20.08 | 19.94 | 19.95 | +0.352% | 58,271 | +0.451% | |
| 2025-08-21 | 19.68 | 20.07 | 19.68 | 19.88 | -0.798% | 63,321 | +0.805% | |
| 2025-08-20 | 20.10 | 20.10 | 19.84 | 20.04 | 0.000% | 120,535 | 0.000% | |
| 2025-08-19 | 20.00 | 20.08 | 19.78 | 20.04 | +0.704% | 112,706 | 0.000% | |
| 2025-08-18 | 20.08 | 20.08 | 19.70 | 19.90 | -0.798% | 75,808 | +0.704% | |
| 2025-08-15 | 20.01 | 20.09 | 19.88 | 20.06 | +0.350% | 62,176 | -0.100% | |
| 2025-08-14 | 20.00 | 20.09 | 19.89 | 19.99 | +0.301% | 68,349 | +0.250% | |
| 2025-08-13 | 20.00 | 20.06 | 19.88 | 19.93 | -0.300% | 82,932 | +0.552% | |
| 2025-08-12 | 20.00 | 20.00 | 19.75 | 19.99 | +1.627% | 70,699 | +0.250% | |
| 2025-08-11 | 19.94 | 19.97 | 19.63 | 19.67 | -1.007% | 65,553 | +1.881% | Div $0.104 |
| 2025-08-08 | 19.99 | 20.10 | 19.83 | 19.87 | +0.114% | 61,265 | +0.856% | |
| 2025-08-07 | 20.01 | 20.23 | 19.67 | 19.85 | -0.838% | 143,136 | +0.971% | |
| 2025-08-06 | 20.00 | 20.39 | 19.78 | 20.02 | +1.651% | 264,712 | +0.125% | |
| 2025-08-05 | 19.64 | 19.69 | 19.35 | 19.69 | +0.562% | 108,508 | +1.778% | |
| 2025-08-04 | 19.43 | 19.65 | 19.43 | 19.58 | +0.591% | 85,088 | +2.349% | |
| 2025-08-01 | 19.30 | 19.65 | 19.04 | 19.46 | -0.128% | 59,926 | +2.954% | |
| 2025-07-31 | 19.63 | 19.65 | 19.24 | 19.49 | -0.332% | 114,358 | +2.822% | |
| 2025-07-30 | 19.41 | 19.70 | 19.20 | 19.55 | +0.592% | 120,617 | +2.480% | |
| 2025-07-29 | 19.64 | 19.70 | 19.22 | 19.44 | -0.715% | 92,417 | +3.086% | |
| 2025-07-28 | 19.47 | 19.67 | 19.21 | 19.58 | +0.720% | 114,479 | +2.349% | |
| 2025-07-25 | 19.42 | 19.71 | 19.35 | 19.44 | -0.154% | 87,039 | +3.086% | |
| 2025-07-24 | 19.75 | 19.75 | 19.35 | 19.47 | -1.117% | 105,006 | +2.928% | |
| 2025-07-23 | 19.80 | 19.80 | 19.57 | 19.69 | +0.255% | 82,816 | +1.778% | |
| 2025-07-22 | 19.73 | 19.92 | 19.43 | 19.64 | +0.204% | 84,071 | +2.037% | |
| 2025-07-21 | 19.54 | 19.96 | 19.54 | 19.60 | +1.135% | 120,685 | +2.245% | |
| 2025-07-18 | 20.50 | 20.50 | 19.38 | 19.38 | -4.860% | 217,401 | +3.406% | |
| 2025-07-17 | 19.74 | 20.55 | 19.72 | 20.37 | +2.646% | 273,541 | -1.620% | |
| 2025-07-16 | 19.79 | 19.89 | 19.52 | 19.84 | +1.302% | 131,018 | +0.983% | |
| 2025-07-15 | 19.76 | 19.77 | 19.40 | 19.59 | -0.710% | 65,721 | +2.297% | |
| 2025-07-14 | 19.38 | 19.80 | 19.29 | 19.73 | +2.814% | 90,538 | +1.571% | |
| 2025-07-11 | 18.79 | 19.40 | 18.77 | 19.19 | -0.827% | 93,635 | +4.429% | Div $0.104 |
| 2025-07-10 | 19.24 | 19.40 | 19.21 | 19.35 | +0.363% | 77,410 | +3.566% | |
| 2025-07-09 | 19.90 | 19.90 | 19.15 | 19.28 | -2.330% | 150,686 | +3.942% | |
| 2025-07-08 | 19.75 | 19.79 | 19.50 | 19.74 | +0.766% | 54,581 | +1.520% | |
| 2025-07-07 | 19.56 | 19.72 | 19.50 | 19.59 | -1.210% | 78,609 | +2.297% | |
| 2025-07-03 | 19.92 | 19.96 | 19.78 | 19.83 | -0.201% | 43,846 | +1.059% | |
| 2025-07-02 | 19.68 | 19.97 | 19.43 | 19.87 | +0.506% | 103,761 | +0.856% | |
| 2025-07-01 | 19.15 | 19.82 | 19.10 | 19.77 | +0.765% | 104,580 | +1.366% | |
| 2025-06-30 | 19.46 | 19.81 | 19.35 | 19.62 | +0.822% | 75,530 | +2.141% | |
| 2025-06-27 | 19.10 | 19.49 | 19.10 | 19.46 | +0.934% | 65,382 | +2.980% | |
| 2025-06-26 | 19.10 | 19.41 | 19.06 | 19.28 | +0.890% | 86,782 | +3.942% | |
| 2025-06-25 | 18.99 | 19.12 | 18.90 | 19.11 | +0.632% | 79,482 | +4.867% | |
| 2025-06-24 | 19.12 | 19.12 | 18.83 | 18.99 | +0.105% | 90,024 | +5.529% | |
| 2025-06-23 | 18.86 | 18.98 | 18.75 | 18.97 | +0.958% | 73,339 | +5.640% | |
| 2025-06-20 | 18.88 | 18.91 | 18.64 | 18.79 | -0.106% | 88,024 | +6.652% | |
| 2025-06-18 | 18.82 | 18.89 | 18.73 | 18.81 | +0.481% | 58,331 | +6.539% | |
| 2025-06-17 | 18.85 | 18.92 | 18.64 | 18.72 | -1.109% | 75,246 | +7.051% | |
| 2025-06-16 | 18.80 | 19.00 | 18.75 | 18.93 | +0.852% | 41,419 | +5.864% | |
| 2025-06-13 | 18.82 | 18.97 | 18.61 | 18.77 | +0.107% | 60,677 | +6.766% | |
| 2025-06-12 | 18.76 | 18.81 | 18.65 | 18.75 | -0.319% | 82,994 | +6.880% | Div $0.104 |
| 2025-06-11 | 18.78 | 18.90 | 18.68 | 18.81 | +0.106% | 65,231 | +6.539% | |
| 2025-06-10 | 18.89 | 18.89 | 18.67 | 18.79 | 0.000% | 75,510 | +6.652% | |
| 2025-06-09 | 18.89 | 18.89 | 18.60 | 18.79 | -0.371% | 46,672 | +6.652% | |
| 2025-06-06 | 18.82 | 18.91 | 18.62 | 18.86 | +0.748% | 78,468 | +6.257% | |
| 2025-06-05 | 18.82 | 18.98 | 18.67 | 18.72 | -0.584% | 88,892 | +7.051% | |
| 2025-06-04 | 18.71 | 18.93 | 18.61 | 18.83 | +0.911% | 78,117 | +6.426% | |
| 2025-06-03 | 18.84 | 18.84 | 18.61 | 18.66 | -0.107% | 64,973 | +7.395% | |
| 2025-06-02 | 18.56 | 18.84 | 18.50 | 18.68 | +0.809% | 110,838 | +7.281% | |
| 2025-05-30 | 18.50 | 18.58 | 18.35 | 18.53 | +0.271% | 91,441 | +8.149% | |
| 2025-05-29 | 18.29 | 18.49 | 18.29 | 18.48 | +0.544% | 70,459 | +8.442% | |
| 2025-05-28 | 18.47 | 18.47 | 18.28 | 18.38 | -0.325% | 51,069 | +9.032% | |
| 2025-05-27 | 18.46 | 18.46 | 18.25 | 18.44 | +0.326% | 82,308 | +8.677% | |
| 2025-05-23 | 18.30 | 18.39 | 18.06 | 18.38 | +0.547% | 75,502 | +9.032% | |
| 2025-05-22 | 18.31 | 18.42 | 18.16 | 18.28 | +0.855% | 69,859 | +9.628% | |
| 2025-05-21 | 18.23 | 18.43 | 18.02 | 18.13 | -0.083% | 150,762 | +10.566% | |
| 2025-05-20 | 18.54 | 18.54 | 18.07 | 18.14 | -0.603% | 215,086 | +10.474% | |
| 2025-05-19 | 18.40 | 18.41 | 18.15 | 18.25 | -0.300% | 104,088 | +9.808% | |
| 2025-05-16 | 18.37 | 18.48 | 18.23 | 18.30 | +0.192% | 60,376 | +9.478% | |
| 2025-05-15 | 18.42 | 18.55 | 18.23 | 18.27 | 0.000% | 68,641 | +9.688% | |
| 2025-05-14 | 18.17 | 18.40 | 18.16 | 18.27 | +0.772% | 72,068 | +9.688% | |
| 2025-05-13 | 18.23 | 18.33 | 18.00 | 18.13 | -0.055% | 79,436 | +10.535% | |
| 2025-05-12 | 18.35 | 18.35 | 18.04 | 18.14 | -0.165% | 91,837 | +10.474% | Div $0.104 |
| 2025-05-09 | 18.31 | 18.31 | 18.01 | 18.17 | -0.110% | 50,617 | +10.292% | |
| 2025-05-08 | 18.33 | 18.43 | 18.10 | 18.19 | -0.274% | 60,831 | +10.170% | |
| 2025-05-07 | 18.38 | 18.39 | 18.04 | 18.24 | +0.220% | 41,647 | +9.868% | |
| 2025-05-06 | 18.25 | 18.64 | 18.02 | 18.20 | 0.000% | 102,067 | +10.110% | |
| 2025-05-05 | 18.30 | 18.42 | 18.07 | 18.20 | -0.817% | 126,247 | +10.110% | |
| 2025-05-02 | 18.12 | 18.55 | 17.98 | 18.35 | +1.169% | 147,855 | +9.210% | |
| 2025-05-01 | 18.00 | 18.15 | 18.00 | 18.14 | +0.991% | 106,754 | +10.486% | |
| 2025-04-30 | 17.86 | 18.05 | 17.77 | 17.96 | +0.504% | 103,540 | +11.581% | |
| 2025-04-29 | 17.83 | 18.00 | 17.76 | 17.87 | +0.112% | 69,045 | +12.143% | |
| 2025-04-28 | 17.86 | 17.98 | 17.65 | 17.85 | +0.225% | 71,838 | +12.269% | |
| 2025-04-25 | 17.99 | 17.99 | 17.65 | 17.81 | +0.169% | 54,261 | +12.521% | |
| 2025-04-24 | 17.51 | 17.96 | 17.41 | 17.78 | +1.484% | 47,314 | +12.711% | |
| 2025-04-23 | 17.55 | 17.97 | 17.42 | 17.52 | -0.057% | 55,475 | +14.384% | |
| 2025-04-22 | 17.45 | 17.57 | 17.38 | 17.53 | +1.447% | 59,157 | +14.318% | |
| 2025-04-21 | 17.60 | 17.75 | 17.05 | 17.28 | -1.257% | 59,223 | +15.972% | |
| 2025-04-17 | 17.49 | 17.55 | 17.09 | 17.50 | +1.215% | 35,805 | +14.514% | |
| 2025-04-16 | 17.57 | 17.57 | 17.15 | 17.29 | -0.632% | 39,528 | +15.905% | |
| 2025-04-15 | 17.19 | 17.60 | 17.11 | 17.40 | 0.000% | 58,345 | +15.172% |