At close: December 19 at 3:52:31 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 19, 2024 | 7.13 | 7.13 | 6.98 | 7.00 | 7.00 | 54,500 |
| Dec 18, 2024 | 7.25 | 7.25 | 7.12 | 7.14 | 7.14 | 97,300 |
| Dec 17, 2024 | 7.28 | 7.31 | 7.16 | 7.21 | 7.21 | 52,700 |
| Dec 16, 2024 | 7.29 | 7.39 | 7.21 | 7.28 | 7.28 | 38,100 |
| Dec 13, 2024 | 0.02 Dividend | |||||
| Dec 13, 2024 | 7.33 | 7.36 | 7.25 | 7.29 | 7.29 | 15,400 |
| Dec 12, 2024 | 7.43 | 7.46 | 7.36 | 7.36 | 7.34 | 27,000 |
| Dec 11, 2024 | 7.45 | 7.46 | 7.40 | 7.42 | 7.40 | 73,300 |
| Dec 10, 2024 | 7.43 | 7.45 | 7.43 | 7.44 | 7.42 | 67,700 |
| Dec 9, 2024 | 7.44 | 7.45 | 7.42 | 7.43 | 7.41 | 9,200 |
| Dec 6, 2024 | 7.47 | 7.52 | 7.41 | 7.43 | 7.41 | 42,000 |
| Dec 5, 2024 | 7.50 | 7.50 | 7.40 | 7.41 | 7.39 | 44,900 |
| Dec 4, 2024 | 7.48 | 7.48 | 7.44 | 7.48 | 7.46 | 82,600 |
| Dec 3, 2024 | 7.48 | 7.50 | 7.45 | 7.45 | 7.43 | 42,400 |
| Dec 2, 2024 | 7.48 | 7.51 | 7.42 | 7.50 | 7.48 | 89,500 |
| Nov 29, 2024 | 7.39 | 7.47 | 7.39 | 7.45 | 7.43 | 89,700 |
| Nov 27, 2024 | 7.33 | 7.40 | 7.30 | 7.39 | 7.37 | 28,400 |
| Nov 26, 2024 | 7.29 | 7.31 | 7.28 | 7.31 | 7.29 | 21,000 |
| Nov 25, 2024 | 7.29 | 7.32 | 7.27 | 7.30 | 7.28 | 58,500 |
| Nov 22, 2024 | 7.25 | 7.28 | 7.24 | 7.28 | 7.26 | 9,400 |
| Nov 21, 2024 | 7.22 | 7.24 | 7.17 | 7.23 | 7.21 | 41,600 |
| Nov 20, 2024 | 7.22 | 7.23 | 7.18 | 7.22 | 7.20 | 27,300 |
| Nov 19, 2024 | 7.27 | 7.27 | 7.18 | 7.21 | 7.19 | 27,000 |
| Nov 18, 2024 | 7.25 | 7.26 | 7.23 | 7.24 | 7.22 | 22,700 |
| Nov 15, 2024 | 7.32 | 7.32 | 7.18 | 7.18 | 7.16 | 34,000 |
| Nov 14, 2024 | 7.27 | 7.31 | 7.23 | 7.31 | 7.29 | 44,600 |
| Nov 13, 2024 | 7.17 | 7.27 | 7.17 | 7.25 | 7.23 | 37,400 |
| Nov 12, 2024 | 7.26 | 7.28 | 7.17 | 7.20 | 7.18 | 26,700 |
| Nov 11, 2024 | 7.27 | 7.30 | 7.27 | 7.29 | 7.27 | 20,400 |
| Nov 8, 2024 | 7.15 | 7.27 | 7.15 | 7.24 | 7.22 | 57,500 |
| Nov 7, 2024 | 7.09 | 7.14 | 7.04 | 7.13 | 7.11 | 23,300 |
| Nov 6, 2024 | 7.18 | 7.18 | 7.07 | 7.07 | 7.05 | 34,700 |
| Nov 5, 2024 | 7.19 | 7.22 | 7.19 | 7.22 | 7.20 | 16,900 |
| Nov 4, 2024 | 7.19 | 7.22 | 7.17 | 7.18 | 7.16 | 120,100 |
| Nov 1, 2024 | 7.27 | 7.27 | 7.19 | 7.20 | 7.18 | 32,500 |
| Oct 31, 2024 | 7.21 | 7.28 | 7.17 | 7.27 | 7.25 | 39,000 |
| Oct 30, 2024 | 7.14 | 7.23 | 7.14 | 7.23 | 7.21 | 58,900 |
| Oct 29, 2024 | 7.16 | 7.16 | 7.12 | 7.14 | 7.12 | 50,400 |
| Oct 28, 2024 | 7.15 | 7.19 | 7.14 | 7.18 | 7.16 | 56,200 |
| Oct 25, 2024 | 7.14 | 7.15 | 7.13 | 7.15 | 7.13 | 30,300 |
| Oct 24, 2024 | 7.17 | 7.17 | 7.13 | 7.14 | 7.12 | 46,800 |
| Oct 23, 2024 | 7.24 | 7.25 | 7.18 | 7.20 | 7.18 | 52,600 |
| Oct 22, 2024 | 7.30 | 7.30 | 7.28 | 7.28 | 7.26 | 23,200 |
| Oct 21, 2024 | 7.31 | 7.31 | 7.28 | 7.29 | 7.27 | 12,100 |
| Oct 18, 2024 | 7.30 | 7.35 | 7.30 | 7.34 | 7.32 | 23,800 |
| Oct 17, 2024 | 7.30 | 7.32 | 7.27 | 7.30 | 7.28 | 13,400 |
| Oct 16, 2024 | 7.27 | 7.32 | 7.27 | 7.30 | 7.28 | 28,200 |
| Oct 15, 2024 | 0.02 Dividend | |||||
| Oct 15, 2024 | 7.28 | 7.30 | 7.27 | 7.28 | 7.26 | 62,000 |
| Oct 14, 2024 | 7.29 | 7.29 | 7.27 | 7.29 | 7.25 | 21,700 |
| Oct 11, 2024 | 7.29 | 7.31 | 7.27 | 7.31 | 7.27 | 30,000 |
| Oct 10, 2024 | 7.29 | 7.31 | 7.29 | 7.31 | 7.27 | 69,400 |
| Oct 9, 2024 | 7.27 | 7.30 | 7.27 | 7.30 | 7.26 | 67,200 |
| Oct 8, 2024 | 7.27 | 7.29 | 7.27 | 7.29 | 7.25 | 51,100 |
| Oct 7, 2024 | 7.30 | 7.31 | 7.27 | 7.28 | 7.24 | 64,000 |
| Oct 4, 2024 | 7.32 | 7.33 | 7.30 | 7.31 | 7.27 | 67,600 |
| Oct 3, 2024 | 7.31 | 7.34 | 7.31 | 7.33 | 7.29 | 60,500 |
| Oct 2, 2024 | 7.31 | 7.35 | 7.30 | 7.33 | 7.29 | 965,900 |
| Oct 1, 2024 | 7.32 | 7.34 | 7.31 | 7.34 | 7.30 | 469,500 |
| Sep 30, 2024 | 7.29 | 7.32 | 7.28 | 7.31 | 7.27 | 395,000 |
| Sep 27, 2024 | 7.30 | 7.32 | 7.29 | 7.32 | 7.28 | 384,300 |
| Sep 26, 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.26 | 308,300 |
| Sep 25, 2024 | 7.35 | 7.35 | 7.32 | 7.33 | 7.29 | 148,700 |
| Sep 24, 2024 | 7.38 | 7.38 | 7.34 | 7.34 | 7.30 | 263,500 |
| Sep 23, 2024 | 7.36 | 7.39 | 7.36 | 7.38 | 7.34 | 88,500 |
| Sep 20, 2024 | 7.38 | 7.40 | 7.37 | 7.39 | 7.35 | 195,500 |
| Sep 19, 2024 | 7.40 | 7.42 | 7.39 | 7.41 | 7.37 | 31,000 |
| Sep 18, 2024 | 7.37 | 7.43 | 7.37 | 7.41 | 7.37 | 66,900 |
| Sep 17, 2024 | 7.46 | 7.46 | 7.42 | 7.42 | 7.38 | 4,200 |
| Sep 16, 2024 | 0.02 Dividend | |||||
| Sep 16, 2024 | 7.46 | 7.47 | 7.45 | 7.46 | 7.42 | 12,600 |
| Sep 13, 2024 | 7.44 | 7.49 | 7.44 | 7.49 | 7.43 | 14,700 |
| Sep 12, 2024 | 7.43 | 7.46 | 7.43 | 7.46 | 7.40 | 26,600 |
| Sep 11, 2024 | 7.40 | 7.44 | 7.40 | 7.43 | 7.37 | 15,400 |
| Sep 10, 2024 | 7.33 | 7.39 | 7.33 | 7.38 | 7.32 | 47,200 |
| Sep 9, 2024 | 7.34 | 7.36 | 7.34 | 7.36 | 7.30 | 50,100 |
| Sep 6, 2024 | 7.33 | 7.35 | 7.33 | 7.34 | 7.28 | 10,600 |
| Sep 5, 2024 | 7.35 | 7.35 | 7.34 | 7.35 | 7.29 | 41,900 |
| Sep 4, 2024 | 7.29 | 7.37 | 7.29 | 7.35 | 7.29 | 51,200 |
| Sep 3, 2024 | 7.31 | 7.32 | 7.26 | 7.32 | 7.26 | 52,600 |
| Aug 30, 2024 | 7.28 | 7.31 | 7.28 | 7.30 | 7.24 | 44,000 |
| Aug 29, 2024 | 7.29 | 7.30 | 7.28 | 7.29 | 7.23 | 33,500 |
| Aug 28, 2024 | 7.28 | 7.28 | 7.26 | 7.28 | 7.22 | 62,700 |
| Aug 27, 2024 | 7.27 | 7.29 | 7.25 | 7.28 | 7.22 | 34,400 |
| Aug 26, 2024 | 7.28 | 7.31 | 7.26 | 7.31 | 7.25 | 83,000 |
| Aug 23, 2024 | 7.27 | 7.30 | 7.26 | 7.30 | 7.24 | 31,000 |
| Aug 22, 2024 | 7.28 | 7.29 | 7.23 | 7.25 | 7.19 | 91,100 |
| Aug 21, 2024 | 7.25 | 7.28 | 7.25 | 7.28 | 7.22 | 57,800 |
| Aug 20, 2024 | 7.29 | 7.29 | 7.20 | 7.27 | 7.21 | 24,000 |
| Aug 19, 2024 | 7.25 | 7.28 | 7.20 | 7.28 | 7.22 | 386,400 |
| Aug 16, 2024 | 7.24 | 7.29 | 7.24 | 7.27 | 7.21 | 15,400 |
| Aug 15, 2024 | 7.26 | 7.30 | 7.24 | 7.29 | 7.23 | 23,500 |
| Aug 14, 2024 | 0.02 Dividend | |||||
| Aug 14, 2024 | 7.26 | 7.31 | 7.26 | 7.31 | 7.25 | 49,100 |
| Aug 13, 2024 | 7.29 | 7.31 | 7.27 | 7.28 | 7.21 | 51,300 |
| Aug 12, 2024 | 7.23 | 7.26 | 7.23 | 7.26 | 7.19 | 24,500 |
| Aug 9, 2024 | 7.26 | 7.26 | 7.23 | 7.24 | 7.17 | 42,700 |
| Aug 8, 2024 | 7.25 | 7.26 | 7.22 | 7.26 | 7.19 | 124,400 |
| Aug 7, 2024 | 7.30 | 7.30 | 7.22 | 7.27 | 7.20 | 75,400 |
| Aug 6, 2024 | 7.27 | 7.32 | 7.24 | 7.24 | 7.17 | 70,400 |
| Aug 5, 2024 | 7.32 | 7.32 | 7.21 | 7.21 | 7.14 | 33,800 |
| Aug 2, 2024 | 7.29 | 7.32 | 7.29 | 7.32 | 7.24 | 27,400 |
| Aug 1, 2024 | 7.19 | 7.29 | 7.19 | 7.27 | 7.20 | 74,300 |
| Jul 31, 2024 | 7.24 | 7.30 | 7.21 | 7.24 | 7.17 | 25,700 |
| Jul 30, 2024 | 7.22 | 7.28 | 7.22 | 7.24 | 7.17 | 8,000 |
| Jul 29, 2024 | 7.22 | 7.24 | 7.20 | 7.24 | 7.17 | 33,500 |
| Jul 26, 2024 | 7.17 | 7.24 | 7.17 | 7.22 | 7.15 | 16,100 |
| Jul 25, 2024 | 7.19 | 7.19 | 7.16 | 7.17 | 7.10 | 19,900 |
| Jul 24, 2024 | 7.19 | 7.19 | 7.17 | 7.17 | 7.10 | 12,200 |
| Jul 23, 2024 | 7.15 | 7.20 | 7.14 | 7.19 | 7.12 | 36,800 |
| Jul 22, 2024 | 7.19 | 7.20 | 7.15 | 7.20 | 7.13 | 66,100 |
| Jul 19, 2024 | 7.19 | 7.19 | 7.16 | 7.17 | 7.10 | 27,500 |
| Jul 18, 2024 | 7.27 | 7.27 | 7.16 | 7.16 | 7.09 | 23,000 |
| Jul 17, 2024 | 7.21 | 7.27 | 7.21 | 7.26 | 7.19 | 53,700 |
| Jul 16, 2024 | 7.21 | 7.27 | 7.21 | 7.25 | 7.18 | 23,600 |
| Jul 15, 2024 | 0.02 Dividend | |||||
| Jul 15, 2024 | 7.21 | 7.23 | 7.20 | 7.23 | 7.16 | 51,000 |
| Jul 12, 2024 | 7.25 | 7.27 | 7.23 | 7.26 | 7.17 | 48,100 |
| Jul 11, 2024 | 7.24 | 7.31 | 7.24 | 7.25 | 7.16 | 14,500 |
| Jul 10, 2024 | 7.21 | 7.22 | 7.19 | 7.21 | 7.12 | 43,100 |
| Jul 9, 2024 | 7.15 | 7.20 | 7.15 | 7.18 | 7.09 | 15,300 |
| Jul 8, 2024 | 7.22 | 7.22 | 7.15 | 7.16 | 7.07 | 16,400 |
| Jul 5, 2024 | 7.24 | 7.25 | 7.21 | 7.22 | 7.13 | 15,600 |
| Jul 3, 2024 | 7.14 | 7.24 | 7.14 | 7.21 | 7.12 | 29,700 |
| Jul 2, 2024 | 7.20 | 7.20 | 7.09 | 7.17 | 7.08 | 28,700 |
| Jul 1, 2024 | 7.18 | 7.20 | 7.14 | 7.16 | 7.07 | 38,200 |
| Jun 28, 2024 | 7.20 | 7.26 | 7.18 | 7.19 | 7.10 | 43,000 |
| Jun 27, 2024 | 7.15 | 7.22 | 7.14 | 7.20 | 7.11 | 37,600 |
| Jun 26, 2024 | 7.12 | 7.15 | 7.10 | 7.13 | 7.04 | 37,400 |
| Jun 25, 2024 | 7.15 | 7.15 | 7.11 | 7.14 | 7.05 | 31,700 |
| Jun 24, 2024 | 7.07 | 7.14 | 7.07 | 7.10 | 7.01 | 55,400 |
| Jun 21, 2024 | 7.09 | 7.11 | 7.04 | 7.07 | 6.98 | 95,700 |
| Jun 20, 2024 | 7.02 | 7.08 | 7.02 | 7.08 | 6.99 | 41,100 |
| Jun 18, 2024 | 7.01 | 7.11 | 7.01 | 7.11 | 7.02 | 93,200 |
| Jun 17, 2024 | 6.93 | 6.98 | 6.93 | 6.97 | 6.88 | 38,400 |
| Jun 14, 2024 | 0.02 Dividend | |||||
| Jun 14, 2024 | 6.95 | 6.99 | 6.94 | 6.95 | 6.86 | 71,800 |
| Jun 13, 2024 | 6.97 | 6.99 | 6.95 | 6.96 | 6.85 | 31,600 |
| Jun 12, 2024 | 6.94 | 6.99 | 6.93 | 6.94 | 6.83 | 52,800 |
| Jun 11, 2024 | 6.90 | 6.95 | 6.88 | 6.88 | 6.77 | 34,900 |
| Jun 10, 2024 | 6.87 | 6.92 | 6.87 | 6.89 | 6.78 | 30,800 |
| Jun 7, 2024 | 6.86 | 6.90 | 6.79 | 6.84 | 6.73 | 33,700 |
| Jun 6, 2024 | 6.84 | 6.89 | 6.84 | 6.88 | 6.77 | 24,300 |
| Jun 5, 2024 | 6.81 | 6.87 | 6.81 | 6.85 | 6.74 | 32,000 |
| Jun 4, 2024 | 6.77 | 6.85 | 6.77 | 6.80 | 6.69 | 33,400 |
| Jun 3, 2024 | 6.78 | 6.79 | 6.74 | 6.76 | 6.65 | 200,200 |
| May 31, 2024 | 6.77 | 6.84 | 6.73 | 6.74 | 6.63 | 68,300 |
| May 30, 2024 | 6.78 | 6.84 | 6.76 | 6.77 | 6.66 | 31,900 |
| May 29, 2024 | 6.84 | 6.85 | 6.76 | 6.76 | 6.65 | 34,200 |
| May 28, 2024 | 6.88 | 6.88 | 6.84 | 6.84 | 6.73 | 37,500 |
| May 24, 2024 | 6.81 | 6.85 | 6.81 | 6.84 | 6.73 | 21,000 |
| May 23, 2024 | 6.88 | 6.88 | 6.81 | 6.81 | 6.70 | 37,600 |
| May 22, 2024 | 6.86 | 6.88 | 6.83 | 6.85 | 6.74 | 31,400 |
| May 21, 2024 | 6.90 | 6.90 | 6.83 | 6.86 | 6.75 | 25,000 |
| May 20, 2024 | 6.90 | 6.91 | 6.83 | 6.87 | 6.76 | 214,100 |
| May 17, 2024 | 6.91 | 6.91 | 6.89 | 6.90 | 6.79 | 12,000 |
| May 16, 2024 | 6.91 | 6.92 | 6.86 | 6.88 | 6.77 | 17,200 |
| May 15, 2024 | 6.86 | 6.92 | 6.86 | 6.92 | 6.81 | 30,100 |
| May 14, 2024 | 6.82 | 6.87 | 6.82 | 6.85 | 6.74 | 23,200 |
| May 13, 2024 | 0.02 Dividend | |||||
| May 13, 2024 | 6.73 | 6.85 | 6.73 | 6.83 | 6.72 | 21,900 |
| May 10, 2024 | 6.85 | 6.87 | 6.82 | 6.86 | 6.74 | 53,600 |
| May 9, 2024 | 6.85 | 6.87 | 6.85 | 6.87 | 6.75 | 38,000 |
| May 8, 2024 | 6.82 | 6.85 | 6.81 | 6.85 | 6.73 | 46,500 |
| May 7, 2024 | 6.78 | 6.82 | 6.78 | 6.81 | 6.69 | 95,900 |
| May 6, 2024 | 6.72 | 6.77 | 6.72 | 6.74 | 6.62 | 47,200 |
| May 3, 2024 | 6.68 | 6.75 | 6.68 | 6.74 | 6.62 | 43,000 |
| May 2, 2024 | 6.65 | 6.70 | 6.63 | 6.68 | 6.56 | 78,200 |
| May 1, 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.57 | 43,900 |
| Apr 30, 2024 | 6.61 | 6.67 | 6.61 | 6.64 | 6.52 | 36,400 |
| Apr 29, 2024 | 6.62 | 6.67 | 6.61 | 6.64 | 6.52 | 34,400 |
| Apr 26, 2024 | 6.55 | 6.64 | 6.53 | 6.64 | 6.52 | 51,700 |
| Apr 25, 2024 | 6.55 | 6.66 | 6.55 | 6.59 | 6.47 | 24,300 |
| Apr 24, 2024 | 6.61 | 6.68 | 6.59 | 6.63 | 6.51 | 45,700 |
| Apr 23, 2024 | 6.65 | 6.68 | 6.62 | 6.65 | 6.53 | 27,600 |
| Apr 22, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.51 | 38,600 |
| Apr 19, 2024 | 6.62 | 6.64 | 6.61 | 6.61 | 6.49 | 22,000 |
| Apr 18, 2024 | 6.58 | 6.60 | 6.58 | 6.58 | 6.46 | 28,900 |
| Apr 17, 2024 | 6.60 | 6.61 | 6.60 | 6.61 | 6.49 | 5,700 |
| Apr 16, 2024 | 6.55 | 6.63 | 6.53 | 6.60 | 6.48 | 37,900 |
| Apr 15, 2024 | 6.62 | 6.62 | 6.58 | 6.58 | 6.46 | 44,600 |
| Apr 12, 2024 | 6.60 | 6.65 | 6.60 | 6.64 | 6.52 | 49,800 |
| Apr 11, 2024 | 0.02 Dividend | |||||
| Apr 11, 2024 | 6.59 | 6.62 | 6.58 | 6.60 | 6.48 | 56,100 |
| Apr 10, 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.49 | 94,400 |
| Apr 9, 2024 | 6.71 | 6.74 | 6.68 | 6.70 | 6.57 | 48,700 |
| Apr 8, 2024 | 6.72 | 6.76 | 6.71 | 6.72 | 6.59 | 31,500 |
| Apr 5, 2024 | 6.72 | 6.72 | 6.70 | 6.72 | 6.59 | 14,300 |
| Apr 4, 2024 | 6.73 | 6.80 | 6.72 | 6.76 | 6.63 | 65,500 |
| Apr 3, 2024 | 6.65 | 6.75 | 6.65 | 6.74 | 6.61 | 119,800 |
| Apr 2, 2024 | 6.74 | 6.74 | 6.69 | 6.70 | 6.57 | 110,000 |
| Apr 1, 2024 | 6.75 | 6.79 | 6.73 | 6.79 | 6.65 | 33,300 |
| Mar 28, 2024 | 6.80 | 6.83 | 6.76 | 6.83 | 6.69 | 58,900 |
| Mar 27, 2024 | 6.75 | 6.78 | 6.74 | 6.77 | 6.63 | 61,800 |
| Mar 26, 2024 | 6.76 | 6.78 | 6.74 | 6.75 | 6.62 | 26,900 |
| Mar 25, 2024 | 6.75 | 6.76 | 6.73 | 6.73 | 6.60 | 15,000 |
| Mar 22, 2024 | 6.79 | 6.79 | 6.75 | 6.77 | 6.63 | 24,200 |
| Mar 21, 2024 | 6.76 | 6.77 | 6.75 | 6.76 | 6.63 | 39,400 |
| Mar 20, 2024 | 6.74 | 6.77 | 6.74 | 6.77 | 6.63 | 47,600 |
| Mar 19, 2024 | 6.74 | 6.77 | 6.73 | 6.74 | 6.61 | 106,400 |
| Mar 18, 2024 | 6.62 | 6.73 | 6.62 | 6.71 | 6.58 | 60,800 |
| Mar 15, 2024 | 6.65 | 6.70 | 6.61 | 6.66 | 6.53 | 84,000 |
| Mar 14, 2024 | 6.73 | 6.73 | 6.64 | 6.67 | 6.54 | 27,200 |
| Mar 13, 2024 | 0.02 Dividend | |||||
| Mar 13, 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.61 | 24,800 |
| Mar 12, 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.60 | 44,200 |
| Mar 11, 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.59 | 10,700 |
| Mar 8, 2024 | 6.74 | 6.75 | 6.73 | 6.75 | 6.60 | 62,000 |
| Mar 7, 2024 | 6.74 | 6.76 | 6.71 | 6.76 | 6.61 | 97,200 |
| Mar 6, 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.56 | 170,000 |
| Mar 5, 2024 | 6.67 | 6.69 | 6.65 | 6.69 | 6.54 | 53,400 |
| Mar 4, 2024 | 6.62 | 6.65 | 6.62 | 6.62 | 6.47 | 50,400 |
| Mar 1, 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.48 | 57,000 |
| Feb 29, 2024 | 6.61 | 6.66 | 6.61 | 6.62 | 6.47 | 29,800 |
| Feb 28, 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.47 | 31,200 |
| Feb 27, 2024 | 6.62 | 6.64 | 6.59 | 6.60 | 6.45 | 25,600 |
| Feb 26, 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.47 | 21,500 |
| Feb 23, 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.51 | 36,900 |
| Feb 22, 2024 | 6.67 | 6.68 | 6.65 | 6.66 | 6.51 | 27,600 |
| Feb 21, 2024 | 6.67 | 6.69 | 6.64 | 6.65 | 6.50 | 17,100 |
| Feb 20, 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.51 | 131,000 |
| Feb 16, 2024 | 6.63 | 6.67 | 6.60 | 6.67 | 6.52 | 54,600 |
| Feb 15, 2024 | 6.62 | 6.67 | 6.62 | 6.67 | 6.52 | 21,600 |
| Feb 14, 2024 | 6.62 | 6.66 | 6.60 | 6.63 | 6.48 | 42,800 |
| Feb 13, 2024 | 0.02 Dividend | |||||
| Feb 13, 2024 | 6.61 | 6.63 | 6.60 | 6.61 | 6.46 | 32,000 |
| Feb 12, 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.52 | 12,000 |
| Feb 9, 2024 | 6.65 | 6.66 | 6.64 | 6.66 | 6.50 | 60,100 |
| Feb 8, 2024 | 6.62 | 6.65 | 6.61 | 6.65 | 6.49 | 49,100 |
| Feb 7, 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.47 | 58,400 |
| Feb 6, 2024 | 6.56 | 6.65 | 6.56 | 6.63 | 6.47 | 123,200 |
| Feb 5, 2024 | 6.51 | 6.58 | 6.51 | 6.56 | 6.40 | 242,200 |
| Feb 2, 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.39 | 85,000 |
| Feb 1, 2024 | 6.53 | 6.63 | 6.53 | 6.60 | 6.44 | 188,800 |
| Jan 31, 2024 | 6.50 | 6.63 | 6.50 | 6.53 | 6.37 | 89,400 |
| Jan 30, 2024 | 6.50 | 6.57 | 6.49 | 6.52 | 6.36 | 68,600 |
| Jan 29, 2024 | 6.48 | 6.53 | 6.47 | 6.50 | 6.34 | 79,400 |
| Jan 26, 2024 | 6.46 | 6.50 | 6.46 | 6.48 | 6.32 | 95,900 |
| Jan 25, 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.36 | 65,800 |
| Jan 24, 2024 | 6.51 | 6.51 | 6.47 | 6.47 | 6.31 | 38,900 |
| Jan 23, 2024 | 6.47 | 6.51 | 6.46 | 6.51 | 6.35 | 44,800 |
| Jan 22, 2024 | 6.47 | 6.53 | 6.47 | 6.49 | 6.33 | 35,200 |
| Jan 19, 2024 | 6.46 | 6.47 | 6.40 | 6.47 | 6.31 | 21,900 |
| Jan 18, 2024 | 6.48 | 6.50 | 6.45 | 6.47 | 6.31 | 21,900 |
| Jan 17, 2024 | 6.53 | 6.54 | 6.49 | 6.52 | 6.36 | 23,000 |
| Jan 16, 2024 | 6.58 | 6.63 | 6.53 | 6.53 | 6.37 | 36,300 |
| Jan 12, 2024 | 0.02 Dividend | |||||
| Jan 12, 2024 | 6.59 | 6.62 | 6.59 | 6.62 | 6.46 | 43,700 |
| Jan 11, 2024 | 6.56 | 6.60 | 6.56 | 6.58 | 6.41 | 19,000 |
| Jan 10, 2024 | 6.60 | 6.60 | 6.52 | 6.59 | 6.41 | 82,600 |
| Jan 9, 2024 | 6.57 | 6.63 | 6.57 | 6.58 | 6.41 | 48,000 |
| Jan 8, 2024 | 6.54 | 6.61 | 6.54 | 6.61 | 6.43 | 30,800 |
| Jan 5, 2024 | 6.51 | 6.57 | 6.51 | 6.54 | 6.37 | 38,300 |
| Jan 4, 2024 | 6.53 | 6.55 | 6.52 | 6.54 | 6.37 | 51,900 |
| Jan 3, 2024 | 6.49 | 6.58 | 6.49 | 6.55 | 6.38 | 33,600 |
| Jan 2, 2024 | 6.45 | 6.55 | 6.45 | 6.52 | 6.35 | 63,900 |
| Dec 29, 2023 | 6.46 | 6.52 | 6.44 | 6.50 | 6.33 | 215,700 |
| Dec 28, 2023 | 6.50 | 6.54 | 6.48 | 6.49 | 6.32 | 74,900 |
| Dec 27, 2023 | 6.49 | 6.55 | 6.49 | 6.52 | 6.35 | 113,200 |
| Dec 26, 2023 | 6.51 | 6.53 | 6.47 | 6.50 | 6.33 | 154,300 |
| Dec 22, 2023 | 6.52 | 6.55 | 6.51 | 6.52 | 6.35 | 54,600 |
| Dec 21, 2023 | 6.49 | 6.53 | 6.49 | 6.52 | 6.35 | 68,300 |
| Dec 20, 2023 | 6.51 | 6.56 | 6.49 | 6.50 | 6.33 | 110,500 |
Related Tickers
PIM Putnam Master Intermediate Income Trust
3.2200
-1.23%
GGZ The Gabelli Global Small and Mid Cap Value Trust
12.14
-0.08%
84N.F IntegraFin Holdings plc
4.0000
-3.38%
GDL The GDL Fund
7.95
-0.19%
BAMGF Brookfield Corporation
12.06
0.00%
JMM Nuveen Multi-Market Income Fund
5.97
-0.67%
NIM Nuveen Select Maturities Municipal Fund
8.65
-0.97%
RSF RiverNorth Capital and Income Fund, Inc.
15.14
-0.71%
NNY Nuveen New York Municipal Value Fund
8.05
-0.49%
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
15.10
-1.11%