NasdaqGS - Delayed Quote • USD
Virtu Financial, Inc. (VIRT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:05 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.86 | 22.57 | 21.86 | 22.40 | 22.40 | 1,815,000 |
Apr 24, 2024 | 22.09 | 22.80 | 21.82 | 21.84 | 21.84 | 2,634,700 |
Apr 23, 2024 | 20.95 | 21.32 | 20.92 | 21.19 | 21.19 | 1,087,200 |
Apr 22, 2024 | 21.20 | 21.28 | 20.93 | 21.08 | 21.08 | 841,600 |
Apr 19, 2024 | 20.57 | 21.15 | 20.44 | 21.06 | 21.06 | 896,500 |
Apr 18, 2024 | 20.60 | 20.60 | 20.34 | 20.57 | 20.57 | 663,500 |
Apr 17, 2024 | 20.75 | 20.87 | 20.41 | 20.48 | 20.48 | 568,100 |
Apr 16, 2024 | 20.50 | 20.67 | 20.30 | 20.58 | 20.58 | 560,300 |
Apr 15, 2024 | 20.66 | 20.90 | 20.45 | 20.65 | 20.65 | 688,400 |
Apr 12, 2024 | 20.65 | 21.09 | 20.40 | 20.62 | 20.62 | 957,600 |
Apr 11, 2024 | 20.54 | 20.57 | 20.15 | 20.15 | 20.15 | 821,500 |
Apr 10, 2024 | 20.62 | 20.62 | 20.32 | 20.56 | 20.56 | 480,400 |
Apr 9, 2024 | 20.93 | 20.94 | 20.64 | 20.64 | 20.64 | 817,400 |
Apr 8, 2024 | 20.86 | 21.04 | 20.79 | 20.84 | 20.84 | 564,800 |
Apr 5, 2024 | 20.77 | 20.83 | 20.47 | 20.76 | 20.76 | 658,600 |
Apr 4, 2024 | 21.47 | 21.58 | 20.63 | 20.70 | 20.70 | 813,500 |
Apr 3, 2024 | 20.96 | 21.38 | 20.96 | 21.28 | 21.28 | 1,360,800 |
Apr 2, 2024 | 21.14 | 21.19 | 20.93 | 21.09 | 21.09 | 903,800 |
Apr 1, 2024 | 20.49 | 21.08 | 20.42 | 21.04 | 21.04 | 934,700 |
Mar 28, 2024 | 20.28 | 20.75 | 20.28 | 20.52 | 20.52 | 984,300 |
Mar 27, 2024 | 20.34 | 20.44 | 20.13 | 20.27 | 20.27 | 822,400 |
Mar 26, 2024 | 20.31 | 20.99 | 20.17 | 20.23 | 20.23 | 1,975,000 |
Mar 25, 2024 | 20.25 | 20.40 | 20.07 | 20.14 | 20.14 | 757,800 |
Mar 22, 2024 | 20.09 | 20.61 | 19.97 | 20.25 | 20.25 | 1,480,800 |
Mar 21, 2024 | 19.20 | 20.14 | 19.06 | 20.12 | 20.12 | 1,606,600 |
Mar 20, 2024 | 19.25 | 19.31 | 19.08 | 19.17 | 19.17 | 790,000 |
Mar 19, 2024 | 19.19 | 19.35 | 19.09 | 19.27 | 19.27 | 864,000 |
Mar 18, 2024 | 19.21 | 19.38 | 19.17 | 19.19 | 19.19 | 739,000 |
Mar 15, 2024 | 18.95 | 19.33 | 18.95 | 19.31 | 19.31 | 1,221,100 |
Mar 14, 2024 | 19.25 | 19.27 | 18.72 | 19.01 | 19.01 | 740,700 |
Mar 13, 2024 | 19.13 | 19.33 | 18.88 | 19.15 | 19.15 | 893,500 |
Mar 12, 2024 | 19.51 | 19.65 | 19.17 | 19.19 | 19.19 | 1,036,100 |
Mar 11, 2024 | 19.15 | 19.66 | 19.08 | 19.53 | 19.53 | 783,600 |
Mar 8, 2024 | 19.09 | 19.19 | 18.88 | 19.12 | 19.12 | 974,800 |
Mar 7, 2024 | 19.23 | 19.36 | 18.99 | 19.01 | 19.01 | 951,000 |
Mar 6, 2024 | 19.03 | 19.16 | 18.78 | 19.11 | 19.11 | 890,400 |
Mar 5, 2024 | 18.78 | 19.28 | 18.74 | 19.11 | 19.11 | 1,171,600 |
Mar 4, 2024 | 18.59 | 18.97 | 18.46 | 18.87 | 18.87 | 2,307,300 |
Mar 1, 2024 | 18.00 | 18.59 | 17.90 | 18.57 | 18.57 | 1,599,000 |
Feb 29, 2024 | 0.24 Dividend | |||||
Feb 29, 2024 | 17.46 | 18.17 | 17.35 | 18.05 | 18.05 | 1,625,600 |
Feb 28, 2024 | 17.46 | 17.70 | 17.42 | 17.49 | 17.25 | 1,008,700 |
Feb 27, 2024 | 17.27 | 17.52 | 17.08 | 17.51 | 17.27 | 1,235,200 |
Feb 26, 2024 | 17.01 | 17.32 | 17.01 | 17.09 | 16.86 | 942,200 |
Feb 23, 2024 | 16.81 | 17.19 | 16.80 | 17.09 | 16.86 | 772,400 |
Feb 22, 2024 | 16.68 | 16.85 | 16.62 | 16.84 | 16.61 | 1,032,000 |
Feb 21, 2024 | 16.72 | 16.78 | 16.65 | 16.68 | 16.45 | 592,500 |
Feb 20, 2024 | 16.69 | 16.94 | 16.65 | 16.79 | 16.56 | 841,600 |
Feb 16, 2024 | 16.70 | 16.89 | 16.65 | 16.78 | 16.55 | 820,400 |
Feb 15, 2024 | 16.84 | 17.00 | 16.76 | 16.83 | 16.60 | 905,700 |
Feb 14, 2024 | 16.68 | 16.96 | 16.68 | 16.83 | 16.60 | 1,180,300 |
Feb 13, 2024 | 16.53 | 16.69 | 16.41 | 16.67 | 16.44 | 1,274,300 |
Feb 12, 2024 | 16.61 | 16.92 | 16.56 | 16.66 | 16.43 | 841,300 |
Feb 9, 2024 | 16.54 | 16.85 | 16.50 | 16.64 | 16.41 | 1,374,200 |
Feb 8, 2024 | 16.77 | 16.81 | 16.31 | 16.61 | 16.38 | 1,388,000 |
Feb 7, 2024 | 16.20 | 16.39 | 16.02 | 16.29 | 16.07 | 1,218,200 |
Feb 6, 2024 | 16.15 | 16.34 | 16.11 | 16.25 | 16.03 | 1,167,600 |
Feb 5, 2024 | 16.81 | 16.85 | 16.17 | 16.19 | 15.97 | 1,417,000 |
Feb 2, 2024 | 16.64 | 16.94 | 16.46 | 16.85 | 16.62 | 1,175,600 |
Feb 1, 2024 | 16.79 | 17.04 | 16.61 | 16.74 | 16.51 | 1,335,900 |
Jan 31, 2024 | 17.15 | 17.24 | 16.75 | 16.79 | 16.56 | 1,357,300 |
Jan 30, 2024 | 17.25 | 17.36 | 17.16 | 17.18 | 16.94 | 1,002,900 |
Jan 29, 2024 | 17.24 | 17.42 | 17.04 | 17.26 | 17.02 | 1,400,300 |
Jan 26, 2024 | 17.40 | 17.47 | 17.03 | 17.23 | 16.99 | 1,842,000 |
Jan 25, 2024 | 18.18 | 18.56 | 16.92 | 17.46 | 17.22 | 3,206,400 |
Jan 24, 2024 | 19.07 | 19.26 | 19.01 | 19.20 | 18.94 | 1,523,900 |
Jan 23, 2024 | 18.79 | 19.07 | 18.73 | 18.89 | 18.63 | 813,900 |
Jan 22, 2024 | 18.74 | 18.90 | 18.63 | 18.81 | 18.55 | 1,050,700 |
Jan 19, 2024 | 18.79 | 18.83 | 18.56 | 18.65 | 18.39 | 934,600 |
Jan 18, 2024 | 18.86 | 18.86 | 18.58 | 18.75 | 18.49 | 874,300 |
Jan 17, 2024 | 18.78 | 19.08 | 18.74 | 18.85 | 18.59 | 639,600 |
Jan 16, 2024 | 18.91 | 19.21 | 18.82 | 19.05 | 18.79 | 774,200 |
Jan 12, 2024 | 19.39 | 19.46 | 18.92 | 19.08 | 18.82 | 1,192,200 |
Jan 11, 2024 | 19.26 | 19.33 | 19.01 | 19.25 | 18.99 | 1,136,000 |
Jan 10, 2024 | 20.15 | 20.15 | 19.18 | 19.33 | 19.06 | 1,403,800 |
Jan 9, 2024 | 20.89 | 20.89 | 20.11 | 20.14 | 19.86 | 1,097,500 |
Jan 8, 2024 | 20.49 | 21.03 | 20.11 | 20.99 | 20.70 | 746,200 |
Jan 5, 2024 | 20.64 | 20.94 | 20.64 | 20.73 | 20.45 | 684,000 |
Jan 4, 2024 | 20.18 | 20.88 | 20.13 | 20.64 | 20.36 | 884,100 |
Jan 3, 2024 | 20.22 | 20.34 | 19.78 | 20.26 | 19.98 | 954,800 |
Jan 2, 2024 | 20.31 | 20.43 | 20.20 | 20.35 | 20.07 | 750,600 |
Dec 29, 2023 | 20.43 | 20.48 | 20.26 | 20.26 | 19.98 | 472,600 |
Dec 28, 2023 | 20.36 | 20.48 | 20.36 | 20.39 | 20.11 | 391,300 |
Dec 27, 2023 | 20.44 | 20.44 | 20.33 | 20.37 | 20.09 | 463,500 |
Dec 26, 2023 | 20.50 | 20.61 | 20.37 | 20.38 | 20.10 | 554,700 |
Dec 22, 2023 | 20.66 | 20.74 | 20.50 | 20.50 | 20.22 | 426,400 |
Dec 21, 2023 | 20.38 | 20.66 | 20.30 | 20.64 | 20.36 | 492,200 |
Dec 20, 2023 | 20.61 | 20.67 | 20.28 | 20.29 | 20.01 | 590,600 |
Dec 19, 2023 | 20.47 | 20.68 | 20.20 | 20.63 | 20.35 | 1,173,600 |
Dec 18, 2023 | 20.77 | 20.77 | 20.35 | 20.41 | 20.13 | 759,000 |
Dec 15, 2023 | 20.76 | 20.77 | 20.53 | 20.68 | 20.40 | 1,240,300 |
Dec 14, 2023 | 20.16 | 20.76 | 20.16 | 20.74 | 20.46 | 1,242,000 |
Dec 13, 2023 | 19.60 | 20.11 | 19.47 | 20.08 | 19.80 | 1,330,600 |
Dec 12, 2023 | 19.05 | 19.63 | 19.00 | 19.57 | 19.30 | 1,212,700 |
Dec 11, 2023 | 18.90 | 19.17 | 18.90 | 19.05 | 18.79 | 1,112,100 |
Dec 8, 2023 | 18.40 | 18.86 | 18.34 | 18.83 | 18.57 | 852,800 |
Dec 7, 2023 | 18.37 | 18.53 | 18.19 | 18.45 | 18.20 | 771,700 |
Dec 6, 2023 | 18.31 | 18.45 | 18.23 | 18.32 | 18.07 | 1,032,500 |
Dec 5, 2023 | 18.32 | 18.67 | 18.23 | 18.32 | 18.07 | 1,574,000 |
Dec 4, 2023 | 18.03 | 18.40 | 18.00 | 18.31 | 18.06 | 1,677,800 |
Dec 1, 2023 | 17.95 | 18.26 | 17.89 | 18.26 | 18.01 | 1,213,200 |
Nov 30, 2023 | 0.24 Dividend | |||||
Nov 30, 2023 | 17.99 | 18.01 | 17.78 | 17.98 | 17.73 | 865,000 |
Nov 29, 2023 | 17.89 | 18.09 | 17.80 | 18.08 | 17.60 | 1,109,800 |
Nov 28, 2023 | 18.05 | 18.07 | 17.75 | 17.79 | 17.31 | 1,097,800 |
Nov 27, 2023 | 17.90 | 17.91 | 17.68 | 17.76 | 17.28 | 594,500 |
Nov 24, 2023 | 17.66 | 18.00 | 17.66 | 18.00 | 17.52 | 299,600 |
Nov 22, 2023 | 17.53 | 17.70 | 17.46 | 17.69 | 17.22 | 546,300 |
Nov 21, 2023 | 17.81 | 17.81 | 17.51 | 17.54 | 17.07 | 552,800 |
Nov 20, 2023 | 17.65 | 17.90 | 17.46 | 17.84 | 17.36 | 532,100 |
Nov 17, 2023 | 17.55 | 17.65 | 17.44 | 17.65 | 17.18 | 736,700 |
Nov 16, 2023 | 17.82 | 17.89 | 17.38 | 17.49 | 17.02 | 609,300 |
Nov 15, 2023 | 17.76 | 17.86 | 17.69 | 17.79 | 17.31 | 722,600 |
Nov 14, 2023 | 17.45 | 17.80 | 17.45 | 17.70 | 17.23 | 667,400 |
Nov 13, 2023 | 17.38 | 17.50 | 17.22 | 17.33 | 16.87 | 761,300 |
Nov 10, 2023 | 17.45 | 17.52 | 17.27 | 17.37 | 16.90 | 836,100 |
Nov 9, 2023 | 17.73 | 17.89 | 17.41 | 17.46 | 16.99 | 762,200 |
Nov 8, 2023 | 17.44 | 17.76 | 17.43 | 17.73 | 17.25 | 959,300 |
Nov 7, 2023 | 18.03 | 18.03 | 17.40 | 17.41 | 16.94 | 827,300 |
Nov 6, 2023 | 17.96 | 18.17 | 17.85 | 18.02 | 17.54 | 645,500 |
Nov 3, 2023 | 18.34 | 18.56 | 18.02 | 18.04 | 17.56 | 870,500 |
Nov 2, 2023 | 18.85 | 18.94 | 17.67 | 17.83 | 17.35 | 1,311,900 |
Nov 1, 2023 | 18.51 | 18.60 | 18.22 | 18.29 | 17.80 | 1,176,900 |
Oct 31, 2023 | 18.31 | 18.49 | 18.30 | 18.49 | 17.99 | 514,900 |
Oct 30, 2023 | 18.43 | 18.47 | 18.24 | 18.34 | 17.85 | 798,800 |
Oct 27, 2023 | 18.47 | 18.51 | 18.19 | 18.29 | 17.80 | 740,900 |
Oct 26, 2023 | 18.32 | 18.67 | 18.25 | 18.37 | 17.88 | 763,200 |
Oct 25, 2023 | 18.28 | 18.47 | 18.18 | 18.21 | 17.72 | 696,100 |
Oct 24, 2023 | 18.06 | 18.39 | 18.03 | 18.36 | 17.87 | 736,500 |
Oct 23, 2023 | 18.17 | 18.38 | 18.00 | 18.06 | 17.58 | 581,400 |
Oct 20, 2023 | 18.35 | 18.56 | 18.22 | 18.22 | 17.73 | 1,098,300 |
Oct 19, 2023 | 18.31 | 18.58 | 18.22 | 18.35 | 17.86 | 610,200 |
Oct 18, 2023 | 18.55 | 18.76 | 18.29 | 18.38 | 17.89 | 1,005,800 |
Oct 17, 2023 | 18.55 | 18.71 | 18.51 | 18.64 | 18.14 | 838,900 |
Oct 16, 2023 | 18.05 | 18.58 | 18.05 | 18.55 | 18.05 | 757,500 |
Oct 13, 2023 | 17.89 | 18.06 | 17.80 | 18.01 | 17.53 | 727,600 |
Oct 12, 2023 | 17.62 | 17.80 | 17.48 | 17.77 | 17.29 | 611,100 |
Oct 11, 2023 | 17.41 | 17.64 | 17.34 | 17.57 | 17.10 | 664,800 |
Oct 10, 2023 | 17.74 | 17.88 | 17.43 | 17.43 | 16.96 | 633,500 |
Oct 9, 2023 | 17.38 | 17.74 | 17.37 | 17.66 | 17.19 | 566,100 |
Oct 6, 2023 | 17.10 | 17.48 | 17.07 | 17.43 | 16.96 | 621,900 |
Oct 5, 2023 | 17.04 | 17.19 | 16.87 | 17.15 | 16.69 | 924,700 |
Oct 4, 2023 | 17.23 | 17.36 | 16.83 | 17.04 | 16.58 | 903,800 |
Oct 3, 2023 | 17.03 | 17.37 | 16.94 | 17.20 | 16.74 | 1,316,500 |
Oct 2, 2023 | 17.34 | 17.63 | 17.21 | 17.48 | 17.01 | 812,500 |
Sep 29, 2023 | 17.40 | 17.49 | 17.19 | 17.27 | 16.81 | 704,500 |
Sep 28, 2023 | 17.04 | 17.42 | 17.00 | 17.27 | 16.81 | 795,900 |
Sep 27, 2023 | 17.20 | 17.28 | 16.97 | 16.99 | 16.53 | 802,700 |
Sep 26, 2023 | 17.31 | 17.41 | 17.04 | 17.10 | 16.64 | 993,000 |
Sep 25, 2023 | 17.16 | 17.48 | 17.14 | 17.46 | 16.99 | 770,100 |
Sep 22, 2023 | 17.48 | 17.50 | 17.14 | 17.16 | 16.70 | 718,400 |
Sep 21, 2023 | 17.28 | 17.52 | 17.02 | 17.47 | 17.00 | 1,128,800 |
Sep 20, 2023 | 17.49 | 17.75 | 17.41 | 17.42 | 16.95 | 906,100 |
Sep 19, 2023 | 17.40 | 17.51 | 17.28 | 17.40 | 16.93 | 778,000 |
Sep 18, 2023 | 17.15 | 17.44 | 16.93 | 17.39 | 16.92 | 1,012,300 |
Sep 15, 2023 | 17.88 | 17.98 | 17.07 | 17.12 | 16.66 | 2,371,900 |
Sep 14, 2023 | 17.71 | 18.54 | 17.64 | 17.94 | 17.46 | 3,050,000 |
Sep 13, 2023 | 17.67 | 17.95 | 16.88 | 16.89 | 16.44 | 2,847,600 |
Sep 12, 2023 | 18.30 | 18.57 | 18.30 | 18.46 | 17.97 | 493,000 |
Sep 11, 2023 | 18.44 | 18.60 | 18.21 | 18.25 | 17.76 | 542,800 |
Sep 8, 2023 | 18.11 | 18.46 | 17.95 | 18.39 | 17.90 | 539,600 |
Sep 7, 2023 | 18.16 | 18.30 | 17.94 | 18.05 | 17.57 | 1,230,600 |
Sep 6, 2023 | 18.48 | 18.60 | 18.09 | 18.19 | 17.70 | 729,800 |
Sep 5, 2023 | 18.85 | 18.85 | 18.53 | 18.55 | 18.05 | 524,100 |
Sep 1, 2023 | 18.84 | 19.04 | 18.83 | 18.90 | 18.39 | 493,500 |
Aug 31, 2023 | 0.24 Dividend | |||||
Aug 31, 2023 | 18.81 | 18.92 | 18.66 | 18.74 | 18.24 | 885,900 |
Aug 30, 2023 | 19.03 | 19.10 | 18.90 | 18.92 | 18.18 | 555,200 |
Aug 29, 2023 | 19.13 | 19.21 | 19.03 | 19.04 | 18.29 | 552,600 |
Aug 28, 2023 | 18.85 | 19.13 | 18.85 | 19.07 | 18.32 | 528,100 |
Aug 25, 2023 | 18.84 | 18.99 | 18.74 | 18.86 | 18.12 | 405,100 |
Aug 24, 2023 | 18.80 | 19.10 | 18.76 | 18.83 | 18.09 | 538,300 |
Aug 23, 2023 | 18.51 | 18.86 | 18.51 | 18.80 | 18.06 | 463,200 |
Aug 22, 2023 | 18.92 | 18.94 | 18.55 | 18.57 | 17.84 | 422,500 |
Aug 21, 2023 | 18.93 | 18.95 | 18.73 | 18.85 | 18.11 | 390,200 |
Aug 18, 2023 | 19.13 | 19.25 | 18.94 | 18.95 | 18.21 | 768,300 |
Aug 17, 2023 | 18.91 | 19.42 | 18.91 | 19.25 | 18.50 | 1,143,400 |
Aug 16, 2023 | 18.69 | 18.88 | 18.65 | 18.85 | 18.11 | 982,700 |
Aug 15, 2023 | 18.79 | 18.82 | 18.56 | 18.74 | 18.01 | 679,600 |
Aug 14, 2023 | 18.74 | 18.96 | 18.63 | 18.89 | 18.15 | 652,700 |
Aug 11, 2023 | 18.79 | 18.99 | 18.76 | 18.79 | 18.05 | 542,500 |
Aug 10, 2023 | 18.71 | 18.89 | 18.69 | 18.86 | 18.12 | 583,800 |
Aug 9, 2023 | 18.81 | 18.90 | 18.56 | 18.60 | 17.87 | 782,300 |
Aug 8, 2023 | 19.00 | 19.00 | 18.76 | 18.88 | 18.14 | 586,100 |
Aug 7, 2023 | 18.92 | 19.34 | 18.91 | 19.19 | 18.44 | 976,400 |
Aug 4, 2023 | 18.36 | 19.05 | 18.36 | 18.91 | 18.17 | 897,500 |
Aug 3, 2023 | 18.11 | 18.36 | 17.91 | 18.35 | 17.63 | 658,200 |
Aug 2, 2023 | 18.20 | 18.29 | 18.03 | 18.21 | 17.50 | 708,000 |
Aug 1, 2023 | 18.58 | 18.67 | 18.25 | 18.36 | 17.64 | 829,300 |
Jul 31, 2023 | 18.84 | 18.93 | 18.42 | 18.56 | 17.83 | 1,096,300 |
Jul 28, 2023 | 18.79 | 19.10 | 18.78 | 18.90 | 18.16 | 1,134,300 |
Jul 27, 2023 | 18.36 | 18.88 | 18.26 | 18.63 | 17.90 | 1,311,300 |
Jul 26, 2023 | 18.20 | 19.16 | 18.09 | 18.69 | 17.96 | 1,670,500 |
Jul 25, 2023 | 18.69 | 18.73 | 18.45 | 18.51 | 17.79 | 1,109,500 |
Jul 24, 2023 | 18.51 | 18.98 | 18.48 | 18.75 | 18.02 | 1,395,000 |
Jul 21, 2023 | 18.51 | 18.65 | 18.38 | 18.52 | 17.79 | 708,900 |
Jul 20, 2023 | 18.47 | 18.57 | 18.33 | 18.43 | 17.71 | 602,200 |
Jul 19, 2023 | 18.22 | 18.69 | 18.18 | 18.55 | 17.82 | 772,700 |
Jul 18, 2023 | 17.85 | 18.18 | 17.85 | 18.14 | 17.43 | 463,200 |
Jul 17, 2023 | 17.75 | 17.89 | 17.64 | 17.74 | 17.05 | 686,700 |
Jul 14, 2023 | 18.21 | 18.21 | 17.76 | 17.76 | 17.06 | 663,500 |
Jul 13, 2023 | 17.56 | 18.13 | 17.52 | 18.11 | 17.40 | 874,200 |
Jul 12, 2023 | 17.25 | 17.51 | 17.19 | 17.49 | 16.81 | 835,200 |
Jul 11, 2023 | 17.03 | 17.28 | 16.95 | 17.26 | 16.58 | 812,200 |
Jul 10, 2023 | 16.94 | 17.11 | 16.83 | 17.01 | 16.34 | 836,100 |
Jul 7, 2023 | 16.72 | 17.14 | 16.58 | 16.96 | 16.30 | 1,415,600 |
Jul 6, 2023 | 16.70 | 16.82 | 16.55 | 16.81 | 16.15 | 2,365,800 |
Jul 5, 2023 | 16.95 | 16.95 | 16.67 | 16.76 | 16.10 | 1,018,300 |
Jul 3, 2023 | 17.08 | 17.17 | 17.00 | 17.00 | 16.33 | 421,300 |
Jun 30, 2023 | 17.27 | 17.33 | 16.99 | 17.09 | 16.42 | 860,600 |
Jun 29, 2023 | 17.08 | 17.28 | 17.00 | 17.17 | 16.50 | 1,296,100 |
Jun 28, 2023 | 17.56 | 17.57 | 16.90 | 17.01 | 16.34 | 2,090,100 |
Jun 27, 2023 | 17.68 | 17.83 | 17.63 | 17.65 | 16.96 | 901,300 |
Jun 26, 2023 | 17.72 | 17.92 | 17.67 | 17.69 | 17.00 | 997,400 |
Jun 23, 2023 | 17.98 | 17.98 | 17.68 | 17.74 | 17.05 | 1,034,200 |
Jun 22, 2023 | 18.37 | 18.37 | 17.83 | 18.03 | 17.32 | 775,500 |
Jun 21, 2023 | 18.61 | 18.61 | 18.24 | 18.44 | 17.72 | 714,700 |
Jun 20, 2023 | 18.58 | 18.68 | 18.47 | 18.65 | 17.92 | 826,400 |
Jun 16, 2023 | 18.54 | 18.70 | 18.47 | 18.56 | 17.83 | 1,052,500 |
Jun 15, 2023 | 18.37 | 18.61 | 18.35 | 18.59 | 17.86 | 596,700 |
Jun 14, 2023 | 18.50 | 18.58 | 18.21 | 18.37 | 17.65 | 767,300 |
Jun 13, 2023 | 18.19 | 18.54 | 18.09 | 18.46 | 17.74 | 1,697,100 |
Jun 12, 2023 | 18.31 | 18.31 | 17.89 | 18.08 | 17.37 | 859,400 |
Jun 9, 2023 | 18.40 | 18.50 | 18.18 | 18.38 | 17.66 | 798,400 |
Jun 8, 2023 | 18.21 | 18.52 | 17.90 | 18.48 | 17.76 | 1,247,200 |
Jun 7, 2023 | 18.24 | 18.50 | 18.12 | 18.27 | 17.55 | 1,199,400 |
Jun 6, 2023 | 17.94 | 18.21 | 17.93 | 18.14 | 17.43 | 546,900 |
Jun 5, 2023 | 18.04 | 18.11 | 17.82 | 17.95 | 17.25 | 743,400 |
Jun 2, 2023 | 17.70 | 18.23 | 17.70 | 18.05 | 17.34 | 901,600 |
Jun 1, 2023 | 17.58 | 17.84 | 17.49 | 17.66 | 16.97 | 708,200 |
May 31, 2023 | 0.24 Dividend | |||||
May 31, 2023 | 17.49 | 17.70 | 17.45 | 17.59 | 16.90 | 1,100,000 |
May 30, 2023 | 17.83 | 17.99 | 17.62 | 17.80 | 16.87 | 602,200 |
May 26, 2023 | 17.60 | 17.88 | 17.56 | 17.78 | 16.85 | 606,800 |
May 25, 2023 | 17.85 | 18.00 | 17.61 | 17.64 | 16.72 | 505,000 |
May 24, 2023 | 17.95 | 18.00 | 17.70 | 17.86 | 16.93 | 567,500 |
May 23, 2023 | 18.10 | 18.15 | 17.93 | 17.95 | 17.01 | 709,600 |
May 22, 2023 | 18.22 | 18.22 | 17.92 | 18.07 | 17.13 | 874,300 |
May 19, 2023 | 18.20 | 18.40 | 18.00 | 18.10 | 17.16 | 822,900 |
May 18, 2023 | 18.10 | 18.19 | 17.97 | 18.17 | 17.22 | 611,300 |
May 17, 2023 | 17.96 | 18.18 | 17.56 | 18.08 | 17.14 | 711,900 |
May 16, 2023 | 17.93 | 18.00 | 17.80 | 17.87 | 16.94 | 728,400 |
May 15, 2023 | 17.61 | 18.11 | 17.57 | 17.94 | 17.01 | 1,030,100 |
May 12, 2023 | 17.50 | 17.61 | 17.45 | 17.53 | 16.62 | 748,700 |
May 11, 2023 | 17.57 | 17.59 | 17.25 | 17.36 | 16.46 | 834,700 |
May 10, 2023 | 17.80 | 17.80 | 17.50 | 17.51 | 16.60 | 864,300 |
May 9, 2023 | 17.53 | 17.70 | 17.29 | 17.57 | 16.65 | 1,133,100 |
May 8, 2023 | 17.67 | 17.70 | 17.35 | 17.56 | 16.64 | 1,307,000 |
May 5, 2023 | 17.22 | 17.81 | 17.17 | 17.62 | 16.70 | 2,119,200 |
May 4, 2023 | 17.00 | 17.06 | 16.42 | 16.86 | 15.98 | 2,830,500 |
May 3, 2023 | 18.77 | 18.81 | 17.03 | 17.14 | 16.25 | 3,182,400 |
May 2, 2023 | 19.22 | 19.29 | 18.80 | 19.00 | 18.01 | 1,119,600 |
May 1, 2023 | 19.96 | 20.03 | 19.20 | 19.30 | 18.29 | 1,503,800 |
Apr 28, 2023 | 19.90 | 20.09 | 19.85 | 20.05 | 19.01 | 793,300 |
Apr 27, 2023 | 19.77 | 19.91 | 19.67 | 19.90 | 18.86 | 813,200 |
Apr 26, 2023 | 19.58 | 19.72 | 19.51 | 19.70 | 18.67 | 971,200 |
Related Tickers
BGC BGC Group, Inc.
8.20
+1.49%
FLOW.AS Flow Traders Ltd.
19.84
-0.55%
SF Stifel Financial Corp.
78.51
+0.29%
EVR Evercore Inc.
183.65
-1.58%
MC Moelis & Company
50.26
-6.91%
RJF Raymond James Financial, Inc.
121.95
-4.38%
NMR Nomura Holdings, Inc.
5.81
-1.69%
MKTX MarketAxess Holdings Inc.
201.58
-1.29%
JEF Jefferies Financial Group Inc.
43.46
-2.56%
PIPR Piper Sandler Companies
192.03
-1.76%