4.3400
-0.1200
(-2.69%)
As of 1:10:44 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 4.3400 | 4.5200 | 4.0100 | 4.3400 | 4.3400 | 455,431 |
| Apr 4, 2025 | 4.6700 | 4.7000 | 4.4200 | 4.4600 | 4.4600 | 581,400 |
| Apr 3, 2025 | 4.8700 | 4.8700 | 4.7400 | 4.7500 | 4.7500 | 601,900 |
| Apr 2, 2025 | 4.9000 | 5.0000 | 4.8900 | 5.0000 | 5.0000 | 225,900 |
| Apr 1, 2025 | 4.9000 | 4.9400 | 4.8400 | 4.9400 | 4.9400 | 227,700 |
| Mar 31, 2025 | 4.8400 | 4.8900 | 4.7800 | 4.8900 | 4.8900 | 341,300 |
| Mar 28, 2025 | 4.9900 | 4.9900 | 4.8600 | 4.8900 | 4.8900 | 346,600 |
| Mar 27, 2025 | 5.0200 | 5.0300 | 4.9600 | 4.9800 | 4.9800 | 198,200 |
| Mar 26, 2025 | 5.1000 | 5.1200 | 4.9800 | 5.0300 | 5.0300 | 224,300 |
| Mar 25, 2025 | 5.0800 | 5.1100 | 5.0600 | 5.1000 | 5.1000 | 235,400 |
| Mar 24, 2025 | 4.9900 | 5.0800 | 4.9900 | 5.0300 | 5.0300 | 293,900 |
| Mar 21, 2025 | 4.9500 | 4.9600 | 4.9100 | 4.9600 | 4.9600 | 265,200 |
| Mar 20, 2025 | 4.9900 | 5.0400 | 4.9700 | 4.9900 | 4.9900 | 223,400 |
| Mar 19, 2025 | 4.9600 | 5.0200 | 4.9200 | 5.0000 | 5.0000 | 252,000 |
| Mar 18, 2025 | 4.9600 | 4.9700 | 4.8800 | 4.9200 | 4.9200 | 250,100 |
| Mar 17, 2025 | 4.8900 | 4.9800 | 4.8900 | 4.9500 | 4.9500 | 357,500 |
| Mar 14, 2025 | 4.8200 | 4.9400 | 4.8200 | 4.9100 | 4.9100 | 297,200 |
| Mar 13, 2025 | 4.9100 | 4.9100 | 4.7800 | 4.7900 | 4.7900 | 368,000 |
| Mar 12, 2025 | 4.9200 | 4.9400 | 4.8500 | 4.9100 | 4.9100 | 306,500 |
| Mar 11, 2025 | 4.8300 | 4.9300 | 4.7600 | 4.8500 | 4.8500 | 803,000 |
| Mar 10, 2025 | 4.9500 | 4.9800 | 4.7600 | 4.8300 | 4.8300 | 615,100 |
| Mar 7, 2025 | 4.9700 | 5.0200 | 4.8800 | 5.0100 | 5.0100 | 502,500 |
| Mar 6, 2025 | 5.0500 | 5.0800 | 4.9600 | 4.9700 | 4.9700 | 393,200 |
| Mar 5, 2025 | 5.0800 | 5.1200 | 5.0300 | 5.1200 | 5.1200 | 320,800 |
| Mar 4, 2025 | 5.0500 | 5.1300 | 4.9700 | 5.0700 | 5.0700 | 480,000 |
| Mar 3, 2025 | 5.2600 | 5.2800 | 5.0700 | 5.1200 | 5.1200 | 540,100 |
| Feb 28, 2025 | 5.1500 | 5.2400 | 5.1300 | 5.2400 | 5.2400 | 317,300 |
| Feb 27, 2025 | 5.2700 | 5.3100 | 5.1500 | 5.1500 | 5.1500 | 380,400 |
| Feb 26, 2025 | 5.2700 | 5.3500 | 5.2400 | 5.2800 | 5.2800 | 273,100 |
| Feb 25, 2025 | 5.3000 | 5.3000 | 5.2300 | 5.2600 | 5.2600 | 368,900 |
| Feb 24, 2025 | 5.3900 | 5.3900 | 5.2800 | 5.2800 | 5.2800 | 370,700 |
| Feb 21, 2025 | 5.5300 | 5.5300 | 5.3500 | 5.3800 | 5.3800 | 283,300 |
| Feb 20, 2025 | 5.5900 | 5.5900 | 5.5100 | 5.5100 | 5.5100 | 268,900 |
| Feb 19, 2025 | 5.6200 | 5.6200 | 5.5600 | 5.5800 | 5.5800 | 239,200 |
| Feb 18, 2025 | 5.6400 | 5.6500 | 5.5900 | 5.6200 | 5.6200 | 157,200 |
| Feb 14, 2025 | 5.6300 | 5.6300 | 5.5800 | 5.6200 | 5.6200 | 192,700 |
| Feb 13, 2025 | 5.5700 | 5.6200 | 5.5700 | 5.6200 | 5.6200 | 187,800 |
| Feb 12, 2025 | 5.5700 | 5.5800 | 5.5400 | 5.5800 | 5.5800 | 290,000 |
| Feb 11, 2025 | 5.6500 | 5.6500 | 5.5700 | 5.5900 | 5.5900 | 299,400 |
| Feb 10, 2025 | 5.6900 | 5.7000 | 5.6500 | 5.6600 | 5.6600 | 161,300 |
| Feb 7, 2025 | 5.7300 | 5.7400 | 5.6300 | 5.6700 | 5.6700 | 260,500 |
| Feb 6, 2025 | 5.7500 | 5.7600 | 5.6800 | 5.7200 | 5.7200 | 168,600 |
| Feb 5, 2025 | 5.6900 | 5.7200 | 5.6600 | 5.7200 | 5.7200 | 180,800 |
| Feb 4, 2025 | 5.6300 | 5.6900 | 5.6300 | 5.6900 | 5.6900 | 193,400 |
| Feb 3, 2025 | 5.5600 | 5.6700 | 5.5500 | 5.6300 | 5.6300 | 398,800 |
| Jan 31, 2025 | 5.7500 | 5.8100 | 5.6900 | 5.7000 | 5.7000 | 268,200 |
| Jan 30, 2025 | 5.7500 | 5.7800 | 5.7000 | 5.7500 | 5.7500 | 228,900 |
| Jan 29, 2025 | 5.7700 | 5.7700 | 5.6700 | 5.7200 | 5.7200 | 273,500 |
| Jan 28, 2025 | 5.7800 | 5.7800 | 5.7100 | 5.7500 | 5.7500 | 294,700 |
| Jan 27, 2025 | 5.7900 | 5.7900 | 5.7000 | 5.7600 | 5.7600 | 299,800 |
| Jan 24, 2025 | 0.1200 Dividend | |||||
| Jan 24, 2025 | 5.9100 | 5.9300 | 5.8600 | 5.8800 | 5.8800 | 207,700 |
| Jan 23, 2025 | 5.9900 | 6.0300 | 5.9700 | 6.0200 | 5.9000 | 390,100 |
| Jan 22, 2025 | 5.9500 | 6.0200 | 5.9500 | 6.0000 | 5.8804 | 343,400 |
| Jan 21, 2025 | 5.8600 | 5.9400 | 5.8600 | 5.9200 | 5.8020 | 187,100 |
| Jan 17, 2025 | 5.8300 | 5.8600 | 5.8300 | 5.8600 | 5.7432 | 1,392,300 |
| Jan 16, 2025 | 5.7800 | 5.8200 | 5.7300 | 5.7900 | 5.6746 | 277,800 |
| Jan 15, 2025 | 5.7500 | 5.7700 | 5.7100 | 5.7400 | 5.6256 | 445,500 |
| Jan 14, 2025 | 5.6600 | 5.6600 | 5.5800 | 5.6500 | 5.5374 | 362,200 |
| Jan 13, 2025 | 5.5800 | 5.6100 | 5.5200 | 5.5900 | 5.4786 | 579,700 |
| Jan 10, 2025 | 5.6900 | 5.7000 | 5.5800 | 5.6600 | 5.5472 | 177,600 |
| Jan 8, 2025 | 5.7100 | 5.7500 | 5.6600 | 5.7200 | 5.6060 | 336,300 |
| Jan 7, 2025 | 5.7900 | 5.7900 | 5.6600 | 5.7100 | 5.5962 | 311,100 |
| Jan 6, 2025 | 5.7700 | 5.8000 | 5.7300 | 5.7500 | 5.6354 | 211,100 |
| Jan 3, 2025 | 5.6300 | 5.7200 | 5.6300 | 5.7100 | 5.5962 | 191,100 |
| Jan 2, 2025 | 5.6800 | 5.7000 | 5.6100 | 5.6200 | 5.5080 | 242,800 |
| Dec 31, 2024 | 5.7100 | 5.7500 | 5.6400 | 5.6500 | 5.5374 | 269,300 |
| Dec 30, 2024 | 5.7000 | 5.7200 | 5.6200 | 5.7100 | 5.5962 | 373,600 |
| Dec 27, 2024 | 5.8200 | 5.8200 | 5.7100 | 5.7500 | 5.6354 | 239,600 |
| Dec 26, 2024 | 5.8100 | 5.8600 | 5.8000 | 5.8300 | 5.7138 | 255,000 |
| Dec 24, 2024 | 5.7700 | 5.8300 | 5.7000 | 5.8200 | 5.7040 | 136,200 |
| Dec 23, 2024 | 5.7000 | 5.7600 | 5.6700 | 5.7600 | 5.6452 | 242,400 |
| Dec 20, 2024 | 5.5900 | 5.7500 | 5.5500 | 5.7000 | 5.5864 | 265,200 |
| Dec 19, 2024 | 5.6800 | 5.7200 | 5.6100 | 5.6100 | 5.4982 | 312,000 |
| Dec 18, 2024 | 5.8300 | 5.8700 | 5.6500 | 5.6500 | 5.5374 | 357,200 |
| Dec 17, 2024 | 5.8200 | 5.8600 | 5.8000 | 5.8500 | 5.7334 | 268,000 |
| Dec 16, 2024 | 5.8400 | 5.8600 | 5.8300 | 5.8400 | 5.7236 | 254,100 |
| Dec 13, 2024 | 5.8500 | 5.8700 | 5.8200 | 5.8300 | 5.7138 | 254,900 |
| Dec 12, 2024 | 5.9000 | 5.9200 | 5.8500 | 5.8500 | 5.7334 | 385,200 |
| Dec 11, 2024 | 5.8700 | 5.9300 | 5.8700 | 5.9100 | 5.7922 | 191,000 |
| Dec 10, 2024 | 5.8900 | 5.9100 | 5.8500 | 5.8500 | 5.7334 | 157,900 |
| Dec 9, 2024 | 5.9600 | 5.9700 | 5.8800 | 5.8800 | 5.7628 | 186,400 |
| Dec 6, 2024 | 5.9700 | 5.9800 | 5.9500 | 5.9600 | 5.8412 | 134,800 |
| Dec 5, 2024 | 5.9600 | 5.9800 | 5.9500 | 5.9800 | 5.8608 | 211,500 |
| Dec 4, 2024 | 5.9000 | 5.9600 | 5.8900 | 5.9500 | 5.8314 | 180,300 |
| Dec 3, 2024 | 5.8800 | 5.9000 | 5.8600 | 5.8900 | 5.7726 | 210,600 |
| Dec 2, 2024 | 5.8800 | 5.8900 | 5.8400 | 5.8800 | 5.7628 | 286,600 |
| Nov 29, 2024 | 5.8500 | 5.8900 | 5.8400 | 5.8700 | 5.7530 | 111,400 |
| Nov 27, 2024 | 5.8400 | 5.8700 | 5.8300 | 5.8400 | 5.7236 | 315,400 |
| Nov 26, 2024 | 5.8700 | 5.8700 | 5.8200 | 5.8500 | 5.7334 | 185,400 |
| Nov 25, 2024 | 5.8400 | 5.8800 | 5.8100 | 5.8500 | 5.7334 | 281,200 |
| Nov 22, 2024 | 5.7300 | 5.8000 | 5.7300 | 5.7900 | 5.6746 | 246,200 |
| Nov 21, 2024 | 5.6900 | 5.7500 | 5.6700 | 5.7300 | 5.6158 | 268,800 |
| Nov 20, 2024 | 5.6700 | 5.6800 | 5.6100 | 5.6800 | 5.5668 | 351,200 |
| Nov 19, 2024 | 5.6100 | 5.6700 | 5.6000 | 5.6600 | 5.5472 | 237,100 |
| Nov 18, 2024 | 5.6700 | 5.6900 | 5.6200 | 5.6600 | 5.5472 | 221,200 |
| Nov 15, 2024 | 0.1200 Dividend | |||||
| Nov 15, 2024 | 5.7500 | 5.7500 | 5.6400 | 5.6700 | 5.5570 | 98,500 |
| Nov 14, 2024 | 5.9800 | 5.9800 | 5.8600 | 5.8900 | 5.6550 | 215,400 |
| Nov 13, 2024 | 5.9800 | 6.0300 | 5.9500 | 5.9700 | 5.7318 | 139,500 |
| Nov 12, 2024 | 6.0800 | 6.0800 | 5.9400 | 5.9800 | 5.7414 | 179,800 |
| Nov 11, 2024 | 6.0700 | 6.0800 | 6.0200 | 6.0700 | 5.8278 | 182,400 |
| Nov 8, 2024 | 5.9600 | 6.0200 | 5.9600 | 6.0000 | 5.7606 | 197,100 |
| Nov 7, 2024 | 5.8400 | 5.9600 | 5.8400 | 5.9500 | 5.7126 | 220,000 |
| Nov 6, 2024 | 5.8400 | 5.8400 | 5.7700 | 5.8300 | 5.5974 | 246,300 |
| Nov 5, 2024 | 5.5900 | 5.6700 | 5.5900 | 5.6700 | 5.4438 | 161,900 |
| Nov 4, 2024 | 5.5800 | 5.6100 | 5.5500 | 5.6000 | 5.3766 | 211,600 |
| Nov 1, 2024 | 5.6000 | 5.6300 | 5.5400 | 5.5700 | 5.3478 | 234,600 |
| Oct 31, 2024 | 5.6900 | 5.7300 | 5.5600 | 5.5600 | 5.3382 | 268,300 |
| Oct 30, 2024 | 5.6800 | 5.7500 | 5.6700 | 5.7500 | 5.5206 | 175,300 |
| Oct 29, 2024 | 5.6400 | 5.6800 | 5.6400 | 5.6700 | 5.4438 | 126,300 |
| Oct 28, 2024 | 5.6600 | 5.6900 | 5.6400 | 5.6600 | 5.4342 | 141,700 |
| Oct 25, 2024 | 5.6100 | 5.6900 | 5.6100 | 5.6300 | 5.4054 | 207,500 |
| Oct 24, 2024 | 5.6000 | 5.6500 | 5.5800 | 5.6000 | 5.3766 | 76,200 |
| Oct 23, 2024 | 5.6800 | 5.7000 | 5.5700 | 5.5800 | 5.3574 | 236,300 |
| Oct 22, 2024 | 5.7400 | 5.7400 | 5.6300 | 5.6700 | 5.4438 | 367,600 |
| Oct 21, 2024 | 5.7400 | 5.7500 | 5.7100 | 5.7400 | 5.5110 | 221,100 |
| Oct 18, 2024 | 5.7400 | 5.7500 | 5.7300 | 5.7500 | 5.5206 | 268,800 |
| Oct 17, 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7100 | 5.4822 | 234,700 |
| Oct 16, 2024 | 5.7300 | 5.7500 | 5.7000 | 5.7100 | 5.4822 | 265,500 |
| Oct 15, 2024 | 5.7200 | 5.7500 | 5.6800 | 5.6900 | 5.4630 | 192,900 |
| Oct 14, 2024 | 5.7500 | 5.7500 | 5.6600 | 5.7100 | 5.4822 | 293,700 |
| Oct 11, 2024 | 5.6900 | 5.7200 | 5.6700 | 5.7000 | 5.4726 | 269,100 |
| Oct 10, 2024 | 5.6800 | 5.6800 | 5.6300 | 5.6800 | 5.4534 | 255,500 |
| Oct 9, 2024 | 5.6400 | 5.6800 | 5.6300 | 5.6800 | 5.4534 | 380,700 |
| Oct 8, 2024 | 5.6300 | 5.6300 | 5.5900 | 5.6200 | 5.3958 | 516,300 |
| Oct 7, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.5800 | 5.3574 | 550,600 |
| Oct 4, 2024 | 5.6000 | 5.6200 | 5.5700 | 5.6200 | 5.3958 | 381,500 |
| Oct 3, 2024 | 5.5800 | 5.6000 | 5.5400 | 5.5500 | 5.3285 | 241,900 |
| Oct 2, 2024 | 5.5600 | 5.6000 | 5.5500 | 5.5800 | 5.3574 | 225,000 |
| Oct 1, 2024 | 5.6200 | 5.6200 | 5.5400 | 5.5800 | 5.3574 | 142,200 |
| Sep 30, 2024 | 5.5800 | 5.6100 | 5.5600 | 5.6100 | 5.3862 | 159,200 |
| Sep 27, 2024 | 5.5900 | 5.6400 | 5.5700 | 5.5800 | 5.3574 | 274,700 |
| Sep 26, 2024 | 5.5600 | 5.5800 | 5.5500 | 5.5600 | 5.3382 | 124,400 |
| Sep 25, 2024 | 5.5500 | 5.5600 | 5.5200 | 5.5300 | 5.3093 | 145,300 |
| Sep 24, 2024 | 5.5700 | 5.5900 | 5.5100 | 5.5500 | 5.3285 | 312,200 |
| Sep 23, 2024 | 5.5300 | 5.5600 | 5.5100 | 5.5600 | 5.3382 | 225,900 |
| Sep 20, 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | 5.2805 | 165,400 |
| Sep 19, 2024 | 5.5400 | 5.5800 | 5.5200 | 5.5600 | 5.3382 | 318,400 |
| Sep 18, 2024 | 5.4500 | 5.5000 | 5.4400 | 5.4600 | 5.2421 | 213,600 |
| Sep 17, 2024 | 5.4500 | 5.5000 | 5.4500 | 5.4500 | 5.2325 | 201,600 |
| Sep 16, 2024 | 5.4200 | 5.4700 | 5.4200 | 5.4400 | 5.2229 | 191,800 |
| Sep 13, 2024 | 5.3700 | 5.4700 | 5.3700 | 5.4200 | 5.2037 | 161,000 |
| Sep 12, 2024 | 5.3100 | 5.4000 | 5.3100 | 5.3600 | 5.1461 | 170,400 |
| Sep 11, 2024 | 5.3100 | 5.3200 | 5.2500 | 5.3000 | 5.0885 | 202,600 |
| Sep 10, 2024 | 5.3200 | 5.3300 | 5.2800 | 5.3200 | 5.1077 | 154,400 |
| Sep 9, 2024 | 5.3200 | 5.3500 | 5.2900 | 5.3000 | 5.0885 | 165,500 |
| Sep 6, 2024 | 5.4000 | 5.4200 | 5.2700 | 5.3200 | 5.1077 | 151,000 |
| Sep 5, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3800 | 5.1653 | 150,700 |
| Sep 4, 2024 | 5.3800 | 5.4100 | 5.3500 | 5.3900 | 5.1749 | 275,600 |
| Sep 3, 2024 | 5.4600 | 5.4600 | 5.3500 | 5.3700 | 5.1557 | 176,400 |
| Aug 30, 2024 | 5.4500 | 5.4900 | 5.4200 | 5.4800 | 5.2613 | 233,600 |
| Aug 29, 2024 | 5.4200 | 5.4900 | 5.4200 | 5.4500 | 5.2325 | 157,100 |
| Aug 28, 2024 | 5.4300 | 5.4500 | 5.3700 | 5.3900 | 5.1749 | 207,100 |
| Aug 27, 2024 | 5.4500 | 5.4500 | 5.4100 | 5.4500 | 5.2325 | 142,700 |
| Aug 26, 2024 | 5.4500 | 5.4700 | 5.4400 | 5.4400 | 5.2229 | 289,800 |
| Aug 23, 2024 | 5.3900 | 5.4500 | 5.3700 | 5.4400 | 5.2229 | 189,200 |
| Aug 22, 2024 | 5.3700 | 5.4000 | 5.3300 | 5.3500 | 5.1365 | 164,300 |
| Aug 21, 2024 | 5.3900 | 5.4000 | 5.3400 | 5.3500 | 5.1365 | 643,000 |
| Aug 20, 2024 | 5.3800 | 5.4000 | 5.3600 | 5.3800 | 5.1653 | 160,400 |
| Aug 19, 2024 | 5.3400 | 5.3900 | 5.3400 | 5.3800 | 5.1653 | 149,000 |
| Aug 16, 2024 | 5.3600 | 5.3800 | 5.3400 | 5.3600 | 5.1461 | 155,700 |
| Aug 15, 2024 | 5.3100 | 5.3800 | 5.3100 | 5.3500 | 5.1365 | 144,200 |
| Aug 14, 2024 | 5.2700 | 5.2900 | 5.2400 | 5.2400 | 5.0309 | 159,200 |
| Aug 13, 2024 | 5.2100 | 5.2900 | 5.2100 | 5.2700 | 5.0597 | 206,500 |
| Aug 12, 2024 | 5.2400 | 5.2400 | 5.1800 | 5.2000 | 4.9925 | 143,100 |
| Aug 9, 2024 | 5.2200 | 5.2400 | 5.1800 | 5.2100 | 5.0021 | 132,500 |
| Aug 8, 2024 | 5.1500 | 5.2000 | 5.1100 | 5.2000 | 4.9925 | 174,800 |
| Aug 7, 2024 | 5.2500 | 5.2500 | 5.0900 | 5.1000 | 4.8965 | 335,300 |
| Aug 6, 2024 | 5.0900 | 5.1600 | 5.0700 | 5.1300 | 4.9253 | 213,200 |
| Aug 5, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0300 | 4.8293 | 572,900 |
| Aug 2, 2024 | 5.2100 | 5.2400 | 5.1600 | 5.1900 | 4.9829 | 312,000 |
| Aug 1, 2024 | 5.4300 | 5.4500 | 5.2700 | 5.3200 | 5.1077 | 210,500 |
| Jul 31, 2024 | 5.3600 | 5.4400 | 5.3600 | 5.4100 | 5.1941 | 295,400 |
| Jul 30, 2024 | 5.3800 | 5.3900 | 5.3000 | 5.3300 | 5.1173 | 259,700 |
| Jul 29, 2024 | 5.3600 | 5.3900 | 5.3100 | 5.3500 | 5.1365 | 251,300 |
| Jul 26, 2024 | 5.3800 | 5.4000 | 5.3200 | 5.3500 | 5.1365 | 235,100 |
| Jul 25, 2024 | 5.3100 | 5.4000 | 5.2700 | 5.3300 | 5.1173 | 430,200 |
| Jul 24, 2024 | 5.3900 | 5.4000 | 5.2900 | 5.2900 | 5.0789 | 321,000 |
| Jul 23, 2024 | 5.4100 | 5.4900 | 5.4100 | 5.4500 | 5.2325 | 167,300 |
| Jul 22, 2024 | 5.3900 | 5.4300 | 5.3700 | 5.4100 | 5.1941 | 288,200 |
| Jul 19, 2024 | 0.1200 Dividend | |||||
| Jul 19, 2024 | 5.4600 | 5.4600 | 5.3400 | 5.3800 | 5.1653 | 1,162,500 |
| Jul 18, 2024 | 5.6500 | 5.6600 | 5.5200 | 5.5600 | 5.2229 | 811,300 |
| Jul 17, 2024 | 5.6300 | 5.6600 | 5.5900 | 5.6300 | 5.2887 | 377,100 |
| Jul 16, 2024 | 5.5700 | 5.6900 | 5.5700 | 5.6700 | 5.3263 | 477,900 |
| Jul 15, 2024 | 5.5200 | 5.5800 | 5.5000 | 5.5600 | 5.2229 | 403,900 |
| Jul 12, 2024 | 5.4700 | 5.5000 | 5.4600 | 5.4900 | 5.1572 | 224,700 |
| Jul 11, 2024 | 5.4300 | 5.4700 | 5.4300 | 5.4600 | 5.1290 | 278,800 |
| Jul 10, 2024 | 5.4000 | 5.4200 | 5.3700 | 5.4200 | 5.0914 | 316,900 |
| Jul 9, 2024 | 5.4000 | 5.4000 | 5.3700 | 5.3800 | 5.0539 | 207,600 |
| Jul 8, 2024 | 5.3800 | 5.4000 | 5.3600 | 5.4000 | 5.0726 | 260,200 |
| Jul 5, 2024 | 5.3700 | 5.4000 | 5.3600 | 5.3800 | 5.0539 | 310,600 |
| Jul 3, 2024 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | 5.0445 | 92,600 |
| Jul 2, 2024 | 5.3200 | 5.3700 | 5.3200 | 5.3500 | 5.0257 | 206,700 |
| Jul 1, 2024 | 5.3500 | 5.3600 | 5.3000 | 5.3200 | 4.9975 | 160,400 |
| Jun 28, 2024 | 5.3100 | 5.3700 | 5.3000 | 5.3400 | 5.0163 | 122,700 |
| Jun 27, 2024 | 5.3000 | 5.3100 | 5.2800 | 5.3100 | 4.9881 | 155,600 |
| Jun 26, 2024 | 5.2600 | 5.2800 | 5.2400 | 5.2800 | 4.9599 | 133,900 |
| Jun 25, 2024 | 5.2900 | 5.2900 | 5.2400 | 5.2800 | 4.9599 | 134,400 |
| Jun 24, 2024 | 5.2500 | 5.2800 | 5.2400 | 5.2600 | 4.9411 | 220,900 |
| Jun 21, 2024 | 5.2000 | 5.2300 | 5.1900 | 5.2200 | 4.9036 | 158,500 |
| Jun 20, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2200 | 4.9036 | 199,800 |
| Jun 18, 2024 | 5.2100 | 5.2500 | 5.2100 | 5.2100 | 4.8942 | 171,700 |
| Jun 17, 2024 | 5.1700 | 5.2400 | 5.1700 | 5.2300 | 4.9129 | 241,900 |
| Jun 14, 2024 | 5.2400 | 5.2400 | 5.1800 | 5.1900 | 4.8754 | 198,700 |
| Jun 13, 2024 | 5.2700 | 5.2800 | 5.2100 | 5.2500 | 4.9317 | 100,800 |
| Jun 12, 2024 | 5.2600 | 5.3000 | 5.2400 | 5.2500 | 4.9317 | 227,000 |
| Jun 11, 2024 | 5.2100 | 5.2200 | 5.1700 | 5.2200 | 4.9036 | 136,000 |
| Jun 10, 2024 | 5.1800 | 5.2200 | 5.1800 | 5.2100 | 4.8942 | 115,200 |
| Jun 7, 2024 | 5.2300 | 5.2400 | 5.1900 | 5.2000 | 4.8848 | 173,900 |
| Jun 6, 2024 | 5.2800 | 5.2800 | 5.2400 | 5.2500 | 4.9317 | 129,900 |
| Jun 5, 2024 | 5.2100 | 5.2700 | 5.1900 | 5.2700 | 4.9505 | 183,600 |
| Jun 4, 2024 | 5.2100 | 5.2200 | 5.1700 | 5.2000 | 4.8848 | 188,500 |
| Jun 3, 2024 | 5.2400 | 5.2500 | 5.1600 | 5.2000 | 4.8848 | 195,900 |
| May 31, 2024 | 5.2000 | 5.2300 | 5.1500 | 5.2300 | 4.9129 | 225,200 |
| May 30, 2024 | 5.2200 | 5.2300 | 5.1700 | 5.1800 | 4.8660 | 201,300 |
| May 29, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2100 | 4.8942 | 138,000 |
| May 28, 2024 | 5.2900 | 5.3100 | 5.2400 | 5.2600 | 4.9411 | 155,200 |
| May 24, 2024 | 5.2600 | 5.3100 | 5.2600 | 5.2800 | 4.9599 | 128,200 |
| May 23, 2024 | 5.3400 | 5.3400 | 5.2300 | 5.2500 | 4.9317 | 151,800 |
| May 22, 2024 | 5.3300 | 5.3400 | 5.2800 | 5.3000 | 4.9787 | 151,500 |
| May 21, 2024 | 5.3100 | 5.3200 | 5.2900 | 5.3200 | 4.9975 | 169,800 |
| May 20, 2024 | 5.2500 | 5.3200 | 5.2500 | 5.2900 | 4.9693 | 276,900 |
| May 17, 2024 | 5.3000 | 5.3300 | 5.2600 | 5.2700 | 4.9505 | 158,800 |
| May 16, 2024 | 5.3400 | 5.3400 | 5.3000 | 5.3100 | 4.9881 | 204,600 |
| May 15, 2024 | 5.2900 | 5.3400 | 5.2900 | 5.3400 | 5.0163 | 259,700 |
| May 14, 2024 | 5.2900 | 5.2900 | 5.2600 | 5.2800 | 4.9599 | 105,200 |
| May 13, 2024 | 5.2800 | 5.2800 | 5.2400 | 5.2600 | 4.9411 | 185,900 |
| May 10, 2024 | 5.2800 | 5.2800 | 5.2300 | 5.2400 | 4.9223 | 143,900 |
| May 9, 2024 | 5.2400 | 5.2600 | 5.2200 | 5.2600 | 4.9411 | 469,700 |
| May 8, 2024 | 5.2400 | 5.2400 | 5.2000 | 5.2100 | 4.8942 | 420,600 |
| May 7, 2024 | 5.2500 | 5.2500 | 5.2100 | 5.2200 | 4.9036 | 322,200 |
| May 6, 2024 | 5.1700 | 5.2200 | 5.1700 | 5.2100 | 4.8942 | 237,200 |
| May 3, 2024 | 5.1900 | 5.1900 | 5.1400 | 5.1600 | 4.8472 | 131,100 |
| May 2, 2024 | 5.1300 | 5.1400 | 5.0500 | 5.1300 | 4.8190 | 101,600 |
| May 1, 2024 | 5.0800 | 5.1400 | 5.0400 | 5.0700 | 4.7626 | 235,000 |
| Apr 30, 2024 | 5.1600 | 5.1600 | 5.0800 | 5.0900 | 4.7814 | 193,000 |
| Apr 29, 2024 | 5.1800 | 5.1800 | 5.1300 | 5.1500 | 4.8378 | 210,300 |
| Apr 26, 2024 | 5.1000 | 5.1600 | 5.1000 | 5.1500 | 4.8378 | 224,800 |
| Apr 25, 2024 | 5.1000 | 5.1000 | 5.0300 | 5.0900 | 4.7814 | 149,100 |
| Apr 24, 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1400 | 4.8284 | 89,400 |
| Apr 23, 2024 | 5.1000 | 5.1600 | 5.0900 | 5.1600 | 4.8472 | 228,400 |
| Apr 22, 2024 | 5.0100 | 5.0800 | 5.0100 | 5.0700 | 4.7626 | 168,200 |
| Apr 19, 2024 | 5.0300 | 5.0500 | 4.9700 | 5.0000 | 4.6969 | 199,000 |
| Apr 18, 2024 | 0.1200 Dividend | |||||
| Apr 18, 2024 | 5.0700 | 5.0900 | 5.0200 | 5.0300 | 4.7251 | 191,500 |
| Apr 17, 2024 | 5.2000 | 5.2600 | 5.1600 | 5.1700 | 4.7439 | 256,300 |
| Apr 16, 2024 | 5.1800 | 5.2200 | 5.1700 | 5.1800 | 4.7530 | 301,600 |
| Apr 15, 2024 | 5.3200 | 5.3500 | 5.2000 | 5.2100 | 4.7806 | 210,800 |
| Apr 12, 2024 | 5.3800 | 5.3900 | 5.2800 | 5.3100 | 4.8723 | 164,100 |
| Apr 11, 2024 | 5.3800 | 5.4300 | 5.3700 | 5.4200 | 4.9732 | 171,100 |
| Apr 10, 2024 | 5.4300 | 5.4300 | 5.3700 | 5.3800 | 4.9365 | 341,400 |
| Apr 9, 2024 | 5.4600 | 5.4800 | 5.4200 | 5.4400 | 4.9916 | 248,900 |
| Apr 8, 2024 | 5.4300 | 5.4500 | 5.4000 | 5.4500 | 5.0008 | 118,900 |
Related Tickers
FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.
14.38
-2.15%
STEW SRH Total Return Fund, Inc.
15.30
-3.16%
USA Liberty All-Star Equity Fund
5.91
-2.56%
NPCT Nuveen Core Plus Impact Fund
9.99
-2.92%
ADX Adams Diversified Equity Fund, Inc.
16.91
-2.96%
GAM General American Investors Company, Inc.
46.15
-1.78%
RVT Royce Small-Cap Trust, Inc.
12.71
-2.34%
RMT Royce Micro-Cap Trust, Inc.
7.50
-1.96%
BGY BlackRock Enhanced International Dividend Trust
4.9400
-3.89%
GDV The Gabelli Dividend & Income Trust
21.14
-2.27%