At close: December 11 at 4:00:02 PM EST
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 |
|---|---|---|---|---|---|---|
| Dec 11, 2024 | 7.84 | 7.95 | 7.84 | 7.87 | 7.87 | 216,800 |
| Dec 10, 2024 | 0.09 Dividend | |||||
| Dec 10, 2024 | 7.95 | 7.96 | 7.91 | 7.93 | 7.93 | 181,000 |
| Dec 9, 2024 | 7.97 | 8.04 | 7.96 | 8.04 | 7.95 | 618,800 |
| Dec 6, 2024 | 7.91 | 8.00 | 7.91 | 7.96 | 7.88 | 189,300 |
| Dec 5, 2024 | 7.90 | 7.97 | 7.60 | 7.96 | 7.88 | 220,000 |
| Dec 4, 2024 | 7.90 | 7.93 | 7.86 | 7.92 | 7.84 | 228,500 |
| Dec 3, 2024 | 7.94 | 7.94 | 7.78 | 7.89 | 7.81 | 267,000 |
| Dec 2, 2024 | 7.83 | 7.92 | 7.82 | 7.91 | 7.83 | 263,400 |
| Nov 29, 2024 | 7.79 | 7.84 | 7.77 | 7.84 | 7.76 | 89,100 |
| Nov 27, 2024 | 7.70 | 7.79 | 7.70 | 7.77 | 7.69 | 148,800 |
| Nov 26, 2024 | 7.63 | 7.73 | 7.62 | 7.72 | 7.64 | 147,900 |
| Nov 25, 2024 | 7.60 | 7.64 | 7.59 | 7.64 | 7.56 | 118,700 |
| Nov 22, 2024 | 7.55 | 7.61 | 7.55 | 7.61 | 7.53 | 343,700 |
| Nov 21, 2024 | 7.57 | 7.60 | 7.56 | 7.59 | 7.51 | 78,900 |
| Nov 20, 2024 | 7.60 | 7.60 | 7.57 | 7.58 | 7.50 | 60,900 |
| Nov 19, 2024 | 7.56 | 7.60 | 7.56 | 7.57 | 7.49 | 101,700 |
| Nov 18, 2024 | 7.55 | 7.56 | 7.52 | 7.56 | 7.48 | 135,200 |
| Nov 15, 2024 | 7.52 | 7.56 | 7.51 | 7.54 | 7.46 | 141,000 |
| Nov 14, 2024 | 7.52 | 7.54 | 7.50 | 7.54 | 7.46 | 91,600 |
| Nov 13, 2024 | 7.56 | 7.56 | 7.51 | 7.54 | 7.46 | 157,000 |
| Nov 12, 2024 | 7.51 | 7.55 | 7.48 | 7.55 | 7.47 | 146,200 |
| Nov 11, 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.45 | 177,600 |
| Nov 8, 2024 | 0.09 Dividend | |||||
| Nov 8, 2024 | 7.44 | 7.49 | 7.42 | 7.48 | 7.40 | 184,900 |
| Nov 7, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.34 | 229,900 |
| Nov 6, 2024 | 7.51 | 7.56 | 7.48 | 7.51 | 7.35 | 198,600 |
| Nov 5, 2024 | 7.55 | 7.55 | 7.49 | 7.51 | 7.35 | 113,800 |
| Nov 4, 2024 | 7.54 | 7.55 | 7.48 | 7.53 | 7.37 | 76,500 |
| Nov 1, 2024 | 7.49 | 7.57 | 7.49 | 7.54 | 7.38 | 202,300 |
| Oct 31, 2024 | 7.50 | 7.51 | 7.47 | 7.50 | 7.34 | 139,000 |
| Oct 30, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.34 | 144,600 |
| Oct 29, 2024 | 7.44 | 7.50 | 7.41 | 7.50 | 7.34 | 53,200 |
| Oct 28, 2024 | 7.43 | 7.44 | 7.39 | 7.43 | 7.27 | 116,000 |
| Oct 25, 2024 | 7.37 | 7.44 | 7.37 | 7.40 | 7.24 | 84,900 |
| Oct 24, 2024 | 7.43 | 7.46 | 7.37 | 7.42 | 7.26 | 102,700 |
| Oct 23, 2024 | 7.43 | 7.45 | 7.39 | 7.43 | 7.27 | 96,500 |
| Oct 22, 2024 | 7.45 | 7.47 | 7.43 | 7.43 | 7.27 | 75,100 |
| Oct 21, 2024 | 7.43 | 7.46 | 7.40 | 7.45 | 7.29 | 169,300 |
| Oct 18, 2024 | 7.40 | 7.44 | 7.36 | 7.43 | 7.27 | 176,000 |
| Oct 17, 2024 | 7.41 | 7.41 | 7.35 | 7.38 | 7.22 | 133,900 |
| Oct 16, 2024 | 7.35 | 7.41 | 7.35 | 7.41 | 7.25 | 89,700 |
| Oct 15, 2024 | 7.41 | 7.44 | 7.32 | 7.35 | 7.19 | 135,700 |
| Oct 14, 2024 | 7.40 | 7.42 | 7.40 | 7.41 | 7.25 | 56,100 |
| Oct 11, 2024 | 7.42 | 7.42 | 7.32 | 7.40 | 7.24 | 123,400 |
| Oct 10, 2024 | 7.47 | 7.48 | 7.36 | 7.41 | 7.25 | 112,000 |
| Oct 9, 2024 | 0.09 Dividend | |||||
| Oct 9, 2024 | 7.47 | 7.55 | 7.45 | 7.48 | 7.32 | 140,000 |
| Oct 8, 2024 | 7.55 | 7.57 | 7.52 | 7.57 | 7.32 | 236,500 |
| Oct 7, 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.29 | 218,100 |
| Oct 4, 2024 | 7.52 | 7.53 | 7.48 | 7.51 | 7.26 | 107,600 |
| Oct 3, 2024 | 7.43 | 7.53 | 7.43 | 7.49 | 7.24 | 149,800 |
| Oct 2, 2024 | 7.47 | 7.50 | 7.41 | 7.46 | 7.22 | 123,400 |
| Oct 1, 2024 | 7.57 | 7.58 | 7.38 | 7.46 | 7.22 | 288,700 |
| Sep 30, 2024 | 7.47 | 7.59 | 7.45 | 7.59 | 7.34 | 350,800 |
| Sep 27, 2024 | 7.44 | 7.48 | 7.42 | 7.45 | 7.21 | 143,100 |
| Sep 26, 2024 | 7.39 | 7.44 | 7.38 | 7.41 | 7.17 | 105,100 |
| Sep 25, 2024 | 7.39 | 7.44 | 7.38 | 7.40 | 7.16 | 103,000 |
| Sep 24, 2024 | 7.38 | 7.42 | 7.38 | 7.39 | 7.15 | 72,000 |
| Sep 23, 2024 | 7.43 | 7.43 | 7.37 | 7.39 | 7.15 | 108,100 |
| Sep 20, 2024 | 7.42 | 7.43 | 7.38 | 7.40 | 7.16 | 66,400 |
| Sep 19, 2024 | 7.42 | 7.42 | 7.36 | 7.40 | 7.16 | 102,100 |
| Sep 18, 2024 | 7.40 | 7.42 | 7.34 | 7.38 | 7.14 | 121,500 |
| Sep 17, 2024 | 7.41 | 7.45 | 7.35 | 7.40 | 7.16 | 54,100 |
| Sep 16, 2024 | 7.40 | 7.40 | 7.35 | 7.40 | 7.16 | 53,500 |
| Sep 13, 2024 | 7.42 | 7.42 | 7.35 | 7.36 | 7.12 | 121,100 |
| Sep 12, 2024 | 7.37 | 7.44 | 7.35 | 7.38 | 7.14 | 139,000 |
| Sep 11, 2024 | 7.35 | 7.42 | 7.34 | 7.40 | 7.16 | 77,300 |
| Sep 10, 2024 | 0.09 Dividend | |||||
| Sep 10, 2024 | 7.38 | 7.39 | 7.34 | 7.35 | 7.11 | 66,700 |
| Sep 9, 2024 | 7.40 | 7.46 | 7.37 | 7.42 | 7.09 | 100,300 |
| Sep 6, 2024 | 7.40 | 7.47 | 7.33 | 7.40 | 7.08 | 124,800 |
| Sep 5, 2024 | 7.40 | 7.47 | 7.39 | 7.40 | 7.08 | 116,600 |
| Sep 4, 2024 | 7.40 | 7.45 | 7.36 | 7.42 | 7.09 | 79,600 |
| Sep 3, 2024 | 7.40 | 7.42 | 7.35 | 7.40 | 7.08 | 150,600 |
| Aug 30, 2024 | 7.43 | 7.43 | 7.36 | 7.40 | 7.08 | 76,700 |
| Aug 29, 2024 | 7.36 | 7.41 | 7.30 | 7.40 | 7.08 | 103,700 |
| Aug 28, 2024 | 7.42 | 7.46 | 7.30 | 7.31 | 6.99 | 103,600 |
| Aug 27, 2024 | 7.39 | 7.44 | 7.35 | 7.40 | 7.08 | 111,200 |
| Aug 26, 2024 | 7.46 | 7.48 | 7.39 | 7.40 | 7.08 | 80,100 |
| Aug 23, 2024 | 7.45 | 7.47 | 7.40 | 7.44 | 7.11 | 74,300 |
| Aug 22, 2024 | 7.38 | 7.48 | 7.37 | 7.42 | 7.09 | 242,200 |
| Aug 21, 2024 | 7.41 | 7.46 | 7.36 | 7.42 | 7.09 | 148,500 |
| Aug 20, 2024 | 7.40 | 7.41 | 7.34 | 7.37 | 7.05 | 239,900 |
| Aug 19, 2024 | 7.25 | 7.36 | 7.25 | 7.33 | 7.01 | 193,800 |
| Aug 16, 2024 | 7.31 | 7.32 | 7.24 | 7.29 | 6.97 | 108,500 |
| Aug 15, 2024 | 7.27 | 7.32 | 7.23 | 7.32 | 7.00 | 82,100 |
| Aug 14, 2024 | 7.29 | 7.33 | 7.24 | 7.27 | 6.95 | 63,900 |
| Aug 13, 2024 | 7.35 | 7.35 | 7.25 | 7.29 | 6.97 | 77,100 |
| Aug 12, 2024 | 7.27 | 7.35 | 7.25 | 7.29 | 6.97 | 132,200 |
| Aug 9, 2024 | 0.09 Dividend | |||||
| Aug 9, 2024 | 7.31 | 7.31 | 7.25 | 7.29 | 6.97 | 94,700 |
| Aug 8, 2024 | 7.34 | 7.45 | 7.34 | 7.40 | 6.99 | 217,200 |
| Aug 7, 2024 | 7.33 | 7.38 | 7.29 | 7.33 | 6.93 | 146,900 |
| Aug 6, 2024 | 7.24 | 7.34 | 7.23 | 7.29 | 6.89 | 102,200 |
| Aug 5, 2024 | 7.24 | 7.27 | 7.21 | 7.22 | 6.82 | 186,300 |
| Aug 2, 2024 | 7.26 | 7.34 | 7.22 | 7.30 | 6.90 | 179,000 |
| Aug 1, 2024 | 7.30 | 7.35 | 7.27 | 7.27 | 6.87 | 120,700 |
| Jul 31, 2024 | 7.31 | 7.35 | 7.27 | 7.30 | 6.90 | 147,500 |
| Jul 30, 2024 | 7.27 | 7.30 | 7.24 | 7.25 | 6.85 | 164,900 |
| Jul 29, 2024 | 7.23 | 7.25 | 7.20 | 7.24 | 6.84 | 109,500 |
| Jul 26, 2024 | 7.28 | 7.28 | 7.22 | 7.22 | 6.82 | 96,000 |
| Jul 25, 2024 | 7.15 | 7.24 | 7.15 | 7.24 | 6.84 | 146,700 |
| Jul 24, 2024 | 7.15 | 7.23 | 7.15 | 7.17 | 6.78 | 66,600 |
| Jul 23, 2024 | 7.30 | 7.30 | 7.17 | 7.18 | 6.79 | 75,200 |
| Jul 22, 2024 | 7.29 | 7.32 | 7.18 | 7.23 | 6.83 | 102,300 |
| Jul 19, 2024 | 7.24 | 7.36 | 7.12 | 7.32 | 6.92 | 1,521,200 |
| Jul 18, 2024 | 7.22 | 7.26 | 7.21 | 7.23 | 6.83 | 135,300 |
| Jul 17, 2024 | 7.19 | 7.28 | 7.16 | 7.24 | 6.84 | 228,700 |
| Jul 16, 2024 | 7.18 | 7.28 | 7.15 | 7.23 | 6.83 | 258,600 |
| Jul 15, 2024 | 7.08 | 7.20 | 7.08 | 7.15 | 6.76 | 279,400 |
| Jul 12, 2024 | 7.05 | 7.10 | 7.03 | 7.10 | 6.71 | 92,800 |
| Jul 11, 2024 | 6.92 | 7.02 | 6.92 | 7.00 | 6.62 | 83,900 |
| Jul 10, 2024 | 6.90 | 6.98 | 6.90 | 6.94 | 6.56 | 128,500 |
| Jul 9, 2024 | 0.09 Dividend | |||||
| Jul 9, 2024 | 7.03 | 7.03 | 6.90 | 6.92 | 6.54 | 187,500 |
| Jul 8, 2024 | 7.08 | 7.15 | 7.07 | 7.08 | 6.61 | 119,600 |
| Jul 5, 2024 | 7.11 | 7.13 | 7.07 | 7.09 | 6.62 | 120,900 |
| Jul 3, 2024 | 7.04 | 7.14 | 7.04 | 7.12 | 6.65 | 71,600 |
| Jul 2, 2024 | 7.09 | 7.12 | 7.00 | 7.03 | 6.56 | 88,700 |
| Jul 1, 2024 | 7.00 | 7.20 | 7.00 | 7.06 | 6.59 | 259,000 |
| Jun 28, 2024 | 7.01 | 7.04 | 6.95 | 7.04 | 6.57 | 90,200 |
| Jun 27, 2024 | 6.90 | 7.03 | 6.90 | 6.94 | 6.48 | 177,400 |
| Jun 26, 2024 | 6.87 | 6.91 | 6.87 | 6.91 | 6.45 | 105,000 |
| Jun 25, 2024 | 6.93 | 6.98 | 6.86 | 6.90 | 6.44 | 163,800 |
| Jun 24, 2024 | 6.97 | 7.01 | 6.90 | 6.95 | 6.49 | 203,700 |
| Jun 21, 2024 | 7.03 | 7.03 | 6.95 | 7.01 | 6.55 | 73,800 |
| Jun 20, 2024 | 6.95 | 7.01 | 6.95 | 6.99 | 6.53 | 81,700 |
| Jun 18, 2024 | 7.06 | 7.08 | 6.97 | 6.97 | 6.51 | 205,400 |
| Jun 17, 2024 | 7.08 | 7.09 | 7.05 | 7.06 | 6.59 | 132,200 |
| Jun 14, 2024 | 7.10 | 7.14 | 7.08 | 7.09 | 6.62 | 61,500 |
| Jun 13, 2024 | 7.12 | 7.14 | 7.10 | 7.13 | 6.66 | 58,700 |
| Jun 12, 2024 | 7.13 | 7.17 | 7.12 | 7.13 | 6.66 | 55,400 |
| Jun 11, 2024 | 0.09 Dividend | |||||
| Jun 11, 2024 | 7.15 | 7.16 | 7.09 | 7.10 | 6.63 | 78,500 |
| Jun 10, 2024 | 7.21 | 7.26 | 7.17 | 7.19 | 6.63 | 236,900 |
| Jun 7, 2024 | 7.28 | 7.32 | 7.21 | 7.25 | 6.69 | 71,500 |
| Jun 6, 2024 | 7.31 | 7.31 | 7.21 | 7.27 | 6.71 | 96,000 |
| Jun 5, 2024 | 7.30 | 7.34 | 7.28 | 7.30 | 6.74 | 107,600 |
| Jun 4, 2024 | 7.37 | 7.37 | 7.23 | 7.23 | 6.67 | 149,200 |
| Jun 3, 2024 | 7.31 | 7.40 | 7.31 | 7.37 | 6.80 | 114,100 |
| May 31, 2024 | 7.31 | 7.39 | 7.28 | 7.31 | 6.75 | 84,100 |
| May 30, 2024 | 7.24 | 7.29 | 7.24 | 7.28 | 6.72 | 89,100 |
| May 29, 2024 | 7.29 | 7.29 | 7.21 | 7.24 | 6.68 | 57,000 |
| May 28, 2024 | 7.20 | 7.29 | 7.20 | 7.29 | 6.73 | 84,900 |
| May 24, 2024 | 7.24 | 7.28 | 7.18 | 7.26 | 6.70 | 93,800 |
| May 23, 2024 | 7.25 | 7.25 | 7.15 | 7.17 | 6.62 | 100,300 |
| May 22, 2024 | 7.25 | 7.30 | 7.20 | 7.20 | 6.64 | 73,300 |
| May 21, 2024 | 7.31 | 7.32 | 7.26 | 7.26 | 6.70 | 114,500 |
| May 20, 2024 | 7.23 | 7.29 | 7.23 | 7.28 | 6.72 | 89,400 |
| May 17, 2024 | 7.22 | 7.30 | 7.21 | 7.24 | 6.68 | 49,700 |
| May 16, 2024 | 7.26 | 7.29 | 7.22 | 7.26 | 6.70 | 100,100 |
| May 15, 2024 | 7.29 | 7.32 | 7.26 | 7.26 | 6.70 | 106,600 |
| May 14, 2024 | 7.25 | 7.30 | 7.24 | 7.30 | 6.74 | 117,800 |
| May 13, 2024 | 7.23 | 7.28 | 7.22 | 7.25 | 6.69 | 79,600 |
| May 10, 2024 | 7.21 | 7.23 | 7.20 | 7.23 | 6.67 | 78,500 |
| May 9, 2024 | 7.19 | 7.22 | 7.19 | 7.21 | 6.65 | 104,300 |
| May 8, 2024 | 0.09 Dividend | |||||
| May 8, 2024 | 7.22 | 7.22 | 7.14 | 7.22 | 6.66 | 153,500 |
| May 7, 2024 | 7.33 | 7.33 | 7.30 | 7.31 | 6.67 | 124,200 |
| May 6, 2024 | 7.28 | 7.33 | 7.28 | 7.30 | 6.66 | 137,200 |
| May 3, 2024 | 7.30 | 7.31 | 7.26 | 7.28 | 6.64 | 155,000 |
| May 2, 2024 | 7.25 | 7.30 | 7.21 | 7.29 | 6.65 | 108,600 |
| May 1, 2024 | 7.20 | 7.27 | 7.18 | 7.25 | 6.61 | 213,600 |
| Apr 30, 2024 | 7.14 | 7.18 | 7.13 | 7.15 | 6.52 | 122,400 |
| Apr 29, 2024 | 7.13 | 7.15 | 7.12 | 7.14 | 6.51 | 133,400 |
| Apr 26, 2024 | 7.14 | 7.20 | 7.13 | 7.13 | 6.50 | 75,400 |
| Apr 25, 2024 | 7.14 | 7.17 | 7.11 | 7.14 | 6.51 | 112,500 |
| Apr 24, 2024 | 7.17 | 7.17 | 7.13 | 7.14 | 6.51 | 77,800 |
| Apr 23, 2024 | 7.16 | 7.19 | 7.13 | 7.15 | 6.52 | 67,000 |
| Apr 22, 2024 | 7.15 | 7.15 | 7.10 | 7.13 | 6.50 | 155,800 |
| Apr 19, 2024 | 7.12 | 7.22 | 7.12 | 7.17 | 6.54 | 51,400 |
| Apr 18, 2024 | 7.16 | 7.19 | 7.12 | 7.15 | 6.52 | 76,400 |
| Apr 17, 2024 | 7.11 | 7.15 | 7.09 | 7.15 | 6.52 | 68,600 |
| Apr 16, 2024 | 7.05 | 7.13 | 7.02 | 7.11 | 6.48 | 162,200 |
| Apr 15, 2024 | 7.15 | 7.19 | 7.02 | 7.05 | 6.43 | 331,700 |
| Apr 12, 2024 | 7.24 | 7.24 | 7.16 | 7.17 | 6.54 | 66,100 |
| Apr 11, 2024 | 7.26 | 7.27 | 7.20 | 7.22 | 6.59 | 90,400 |
| Apr 10, 2024 | 7.22 | 7.24 | 7.17 | 7.19 | 6.56 | 182,900 |
| Apr 9, 2024 | 7.25 | 7.27 | 7.23 | 7.23 | 6.59 | 74,100 |
| Apr 8, 2024 | 0.09 Dividend | |||||
| Apr 8, 2024 | 7.36 | 7.36 | 7.22 | 7.26 | 6.62 | 194,900 |
| Apr 5, 2024 | 7.37 | 7.44 | 7.36 | 7.41 | 6.68 | 237,000 |
| Apr 4, 2024 | 7.36 | 7.39 | 7.32 | 7.32 | 6.60 | 167,000 |
| Apr 3, 2024 | 7.34 | 7.38 | 7.33 | 7.35 | 6.63 | 149,600 |
| Apr 2, 2024 | 7.28 | 7.35 | 7.28 | 7.34 | 6.62 | 129,900 |
| Apr 1, 2024 | 7.29 | 7.33 | 7.26 | 7.30 | 6.58 | 200,600 |
| Mar 28, 2024 | 7.37 | 7.37 | 7.27 | 7.29 | 6.57 | 183,700 |
| Mar 27, 2024 | 7.25 | 7.34 | 7.25 | 7.34 | 6.62 | 91,100 |
| Mar 26, 2024 | 7.25 | 7.28 | 7.24 | 7.26 | 6.55 | 198,100 |
| Mar 25, 2024 | 7.23 | 7.25 | 7.19 | 7.24 | 6.53 | 166,100 |
| Mar 22, 2024 | 7.20 | 7.25 | 7.18 | 7.19 | 6.48 | 172,300 |
| Mar 21, 2024 | 7.23 | 7.23 | 7.18 | 7.20 | 6.49 | 156,400 |
| Mar 20, 2024 | 7.20 | 7.23 | 7.18 | 7.23 | 6.52 | 124,200 |
| Mar 19, 2024 | 7.25 | 7.27 | 7.18 | 7.21 | 6.50 | 193,300 |
| Mar 18, 2024 | 7.23 | 7.31 | 7.21 | 7.31 | 6.59 | 227,600 |
| Mar 15, 2024 | 7.28 | 7.28 | 7.20 | 7.21 | 6.50 | 101,600 |
| Mar 14, 2024 | 7.33 | 7.33 | 7.25 | 7.26 | 6.55 | 186,300 |
| Mar 13, 2024 | 7.31 | 7.33 | 7.28 | 7.30 | 6.58 | 212,000 |
| Mar 12, 2024 | 7.34 | 7.39 | 7.31 | 7.33 | 6.61 | 168,200 |
| Mar 11, 2024 | 7.30 | 7.40 | 7.30 | 7.36 | 6.64 | 123,500 |
| Mar 8, 2024 | 0.09 Dividend | |||||
| Mar 8, 2024 | 7.40 | 7.40 | 7.29 | 7.30 | 6.58 | 188,300 |
| Mar 7, 2024 | 7.45 | 7.50 | 7.37 | 7.44 | 6.63 | 375,800 |
| Mar 6, 2024 | 7.45 | 7.45 | 7.38 | 7.42 | 6.61 | 134,200 |
| Mar 5, 2024 | 7.39 | 7.43 | 7.38 | 7.42 | 6.61 | 153,000 |
| Mar 4, 2024 | 7.42 | 7.45 | 7.35 | 7.45 | 6.64 | 307,000 |
| Mar 1, 2024 | 7.33 | 7.38 | 7.32 | 7.33 | 6.53 | 213,200 |
| Feb 29, 2024 | 7.34 | 7.35 | 7.29 | 7.31 | 6.52 | 70,400 |
| Feb 28, 2024 | 7.25 | 7.30 | 7.25 | 7.29 | 6.50 | 111,100 |
| Feb 27, 2024 | 7.27 | 7.30 | 7.24 | 7.25 | 6.46 | 177,600 |
| Feb 26, 2024 | 7.22 | 7.28 | 7.16 | 7.27 | 6.48 | 252,400 |
| Feb 23, 2024 | 7.18 | 7.22 | 7.16 | 7.22 | 6.44 | 160,000 |
| Feb 22, 2024 | 7.19 | 7.20 | 7.15 | 7.19 | 6.41 | 121,700 |
| Feb 21, 2024 | 7.17 | 7.19 | 7.15 | 7.18 | 6.40 | 252,300 |
| Feb 20, 2024 | 7.18 | 7.22 | 7.15 | 7.18 | 6.40 | 417,700 |
| Feb 16, 2024 | 7.21 | 7.21 | 7.17 | 7.18 | 6.40 | 272,200 |
| Feb 15, 2024 | 7.23 | 7.30 | 7.21 | 7.21 | 6.43 | 303,900 |
| Feb 14, 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 6.46 | 212,300 |
| Feb 13, 2024 | 7.27 | 7.27 | 7.19 | 7.22 | 6.44 | 226,800 |
| Feb 12, 2024 | 7.38 | 7.38 | 7.22 | 7.27 | 6.48 | 500,700 |
| Feb 9, 2024 | 7.37 | 7.40 | 7.33 | 7.34 | 6.54 | 200,100 |
| Feb 8, 2024 | 0.09 Dividend | |||||
| Feb 8, 2024 | 7.43 | 7.46 | 7.31 | 7.39 | 6.59 | 213,700 |
| Feb 7, 2024 | 7.59 | 7.63 | 7.50 | 7.50 | 6.61 | 296,700 |
| Feb 6, 2024 | 7.58 | 7.58 | 7.53 | 7.56 | 6.66 | 187,800 |
| Feb 5, 2024 | 7.54 | 7.59 | 7.51 | 7.56 | 6.66 | 102,700 |
| Feb 2, 2024 | 7.55 | 7.61 | 7.53 | 7.57 | 6.67 | 234,100 |
| Feb 1, 2024 | 7.52 | 7.58 | 7.51 | 7.55 | 6.65 | 276,300 |
| Jan 31, 2024 | 7.51 | 7.53 | 7.48 | 7.50 | 6.61 | 172,200 |
| Jan 30, 2024 | 7.50 | 7.51 | 7.46 | 7.50 | 6.61 | 135,200 |
| Jan 29, 2024 | 7.52 | 7.53 | 7.45 | 7.49 | 6.60 | 247,900 |
| Jan 26, 2024 | 7.55 | 7.59 | 7.49 | 7.50 | 6.61 | 200,200 |
| Jan 25, 2024 | 7.69 | 7.69 | 7.52 | 7.53 | 6.64 | 314,500 |
| Jan 24, 2024 | 7.60 | 7.61 | 7.56 | 7.61 | 6.71 | 282,300 |
| Jan 23, 2024 | 7.48 | 7.59 | 7.46 | 7.49 | 6.60 | 339,200 |
| Jan 22, 2024 | 7.41 | 7.53 | 7.37 | 7.40 | 6.52 | 462,900 |
| Jan 19, 2024 | 7.41 | 7.43 | 7.36 | 7.40 | 6.52 | 136,200 |
| Jan 18, 2024 | 7.40 | 7.40 | 7.31 | 7.36 | 6.49 | 162,500 |
| Jan 17, 2024 | 7.40 | 7.41 | 7.36 | 7.38 | 6.50 | 169,800 |
| Jan 16, 2024 | 7.41 | 7.47 | 7.39 | 7.42 | 6.54 | 308,300 |
| Jan 12, 2024 | 7.41 | 7.52 | 7.41 | 7.45 | 6.56 | 360,300 |
| Jan 11, 2024 | 7.46 | 7.52 | 7.40 | 7.46 | 6.57 | 327,300 |
| Jan 10, 2024 | 7.54 | 7.56 | 7.45 | 7.55 | 6.65 | 349,000 |
| Jan 9, 2024 | 7.67 | 7.67 | 7.50 | 7.56 | 6.66 | 387,200 |
| Jan 8, 2024 | 7.71 | 7.73 | 7.60 | 7.65 | 6.74 | 304,100 |
| Jan 5, 2024 | 7.71 | 7.80 | 7.70 | 7.75 | 6.83 | 81,200 |
| Jan 4, 2024 | 7.67 | 7.78 | 7.67 | 7.74 | 6.82 | 96,600 |
| Jan 3, 2024 | 7.73 | 7.73 | 7.68 | 7.72 | 6.80 | 84,600 |
| Jan 2, 2024 | 7.73 | 7.76 | 7.69 | 7.72 | 6.80 | 201,700 |
| Dec 29, 2023 | 7.75 | 7.80 | 7.71 | 7.71 | 6.79 | 179,800 |
| Dec 28, 2023 | 0.20 Dividend | |||||
| Dec 28, 2023 | 7.78 | 7.80 | 7.74 | 7.78 | 6.86 | 170,000 |
| Dec 27, 2023 | 7.90 | 7.94 | 7.89 | 7.91 | 6.79 | 189,000 |
| Dec 26, 2023 | 7.85 | 7.90 | 7.83 | 7.89 | 6.78 | 261,700 |
| Dec 22, 2023 | 7.75 | 7.83 | 7.75 | 7.81 | 6.71 | 112,400 |
| Dec 21, 2023 | 7.73 | 7.78 | 7.70 | 7.77 | 6.67 | 112,800 |
| Dec 20, 2023 | 7.75 | 7.79 | 7.65 | 7.67 | 6.59 | 153,300 |
| Dec 19, 2023 | 7.62 | 7.75 | 7.62 | 7.75 | 6.66 | 143,000 |
| Dec 18, 2023 | 7.59 | 7.67 | 7.59 | 7.67 | 6.59 | 120,500 |
| Dec 15, 2023 | 7.65 | 7.71 | 7.58 | 7.58 | 6.51 | 171,000 |
| Dec 14, 2023 | 7.71 | 7.79 | 7.67 | 7.67 | 6.59 | 267,900 |
| Dec 13, 2023 | 7.75 | 7.83 | 7.72 | 7.79 | 6.69 | 151,300 |
| Dec 12, 2023 | 7.69 | 7.77 | 7.64 | 7.75 | 6.66 | 126,700 |
Related Tickers
SABA Saba Capital Income & Opportunities Fund II
9.06
+0.33%
IGR CBRE Global Real Estate Income Fund
5.50
-0.18%
PHD Pioneer Floating Rate Fund, Inc.
9.93
+0.50%
KIO KKR Income Opportunities Fund
13.62
+0.26%
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.53
-0.18%
SPE Special Opportunities Fund, Inc.
15.51
+0.52%
EHI Western Asset Global High Income Fund Inc.
6.80
+0.44%
EICC Eagle Point Income Company Inc.
25.13
+0.27%
PGZ Principal Real Estate Income Fund
10.64
-0.56%
NMAI Nuveen Multi-Asset Income Fund
12.84
+0.39%