NYSE - Nasdaq Real Time Price USD
4.4700
-0.0700
(-1.54%)
As of 1:15:18 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 | 4.4400 | 4.5900 | 4.2500 | 4.4700 | 4.4700 | 164,989 |
| Apr 4, 2025 | 4.8500 | 4.8500 | 4.4800 | 4.5400 | 4.5400 | 287,800 |
| Apr 3, 2025 | 4.9300 | 4.9600 | 4.8800 | 4.9000 | 4.9000 | 88,500 |
| Apr 2, 2025 | 4.9500 | 5.0100 | 4.9400 | 5.0100 | 5.0100 | 72,900 |
| Apr 1, 2025 | 4.9700 | 5.0000 | 4.9300 | 4.9700 | 4.9700 | 233,300 |
| Mar 31, 2025 | 4.9000 | 4.9600 | 4.8700 | 4.9500 | 4.9500 | 158,900 |
| Mar 28, 2025 | 5.0100 | 5.0100 | 4.9200 | 4.9200 | 4.9200 | 79,500 |
| Mar 27, 2025 | 5.0100 | 5.0200 | 4.9900 | 5.0200 | 5.0200 | 59,600 |
| Mar 26, 2025 | 5.0700 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 79,500 |
| Mar 25, 2025 | 5.0500 | 5.0900 | 5.0400 | 5.0700 | 5.0700 | 70,900 |
| Mar 24, 2025 | 5.0400 | 5.0600 | 5.0000 | 5.0300 | 5.0300 | 78,400 |
| Mar 21, 2025 | 5.0000 | 5.0200 | 4.9800 | 5.0200 | 5.0200 | 50,900 |
| Mar 20, 2025 | 5.0000 | 5.0400 | 5.0000 | 5.0200 | 5.0200 | 58,700 |
| Mar 19, 2025 | 4.9800 | 5.0400 | 4.9800 | 5.0200 | 5.0200 | 62,900 |
| Mar 18, 2025 | 5.0000 | 5.0000 | 4.9700 | 4.9900 | 4.9900 | 40,200 |
| Mar 17, 2025 | 4.9500 | 5.0100 | 4.9500 | 5.0100 | 5.0100 | 57,700 |
| Mar 14, 2025 | 4.9000 | 4.9500 | 4.8700 | 4.9300 | 4.9300 | 48,600 |
| Mar 13, 2025 | 0.1240 Dividend | |||||
| Mar 13, 2025 | 4.8900 | 4.9500 | 4.8600 | 4.8700 | 4.8700 | 107,900 |
| Mar 12, 2025 | 5.0000 | 5.0500 | 5.0000 | 5.0200 | 4.8960 | 97,300 |
| Mar 11, 2025 | 5.0000 | 5.0300 | 4.9600 | 4.9900 | 4.8667 | 84,200 |
| Mar 10, 2025 | 5.0400 | 5.0700 | 4.9900 | 5.0000 | 4.8765 | 99,600 |
| Mar 7, 2025 | 5.0600 | 5.0800 | 5.0400 | 5.0800 | 4.9545 | 95,000 |
| Mar 6, 2025 | 5.0800 | 5.1100 | 5.0400 | 5.0600 | 4.9350 | 111,800 |
| Mar 5, 2025 | 5.0500 | 5.1100 | 5.0400 | 5.1100 | 4.9838 | 94,300 |
| Mar 4, 2025 | 5.0900 | 5.0900 | 4.9900 | 5.0500 | 4.9253 | 230,600 |
| Mar 3, 2025 | 5.1600 | 5.1900 | 5.0900 | 5.1100 | 4.9838 | 132,500 |
| Feb 28, 2025 | 5.1500 | 5.1600 | 5.1100 | 5.1400 | 5.0130 | 65,100 |
| Feb 27, 2025 | 5.2300 | 5.2300 | 5.1200 | 5.1500 | 5.0228 | 166,600 |
| Feb 26, 2025 | 5.2000 | 5.2400 | 5.1700 | 5.1900 | 5.0618 | 95,200 |
| Feb 25, 2025 | 5.2100 | 5.2300 | 5.1600 | 5.1700 | 5.0423 | 160,300 |
| Feb 24, 2025 | 5.2200 | 5.2400 | 5.1800 | 5.1900 | 5.0618 | 103,800 |
| Feb 21, 2025 | 5.2400 | 5.2700 | 5.1900 | 5.2100 | 5.0813 | 250,000 |
| Feb 20, 2025 | 5.2500 | 5.2700 | 5.2200 | 5.2400 | 5.1106 | 153,400 |
| Feb 19, 2025 | 5.2400 | 5.2600 | 5.2100 | 5.2500 | 5.1203 | 379,400 |
| Feb 18, 2025 | 5.2400 | 5.2700 | 5.2200 | 5.2500 | 5.1203 | 211,900 |
| Feb 14, 2025 | 5.1400 | 5.2900 | 5.1300 | 5.2200 | 5.0911 | 593,400 |
| Feb 13, 2025 | 5.0900 | 5.1300 | 5.0800 | 5.1300 | 5.0033 | 91,800 |
| Feb 12, 2025 | 5.0400 | 5.0900 | 5.0400 | 5.0900 | 4.9643 | 71,100 |
| Feb 11, 2025 | 5.0600 | 5.0900 | 5.0300 | 5.0700 | 4.9448 | 49,900 |
| Feb 10, 2025 | 5.0800 | 5.0900 | 5.0500 | 5.0700 | 4.9448 | 97,500 |
| Feb 7, 2025 | 5.0600 | 5.0900 | 5.0400 | 5.0600 | 4.9350 | 91,700 |
| Feb 6, 2025 | 5.0500 | 5.0700 | 5.0300 | 5.0500 | 4.9253 | 104,900 |
| Feb 5, 2025 | 5.0200 | 5.0500 | 4.9600 | 5.0500 | 4.9253 | 178,100 |
| Feb 4, 2025 | 4.9800 | 5.0300 | 4.9700 | 5.0200 | 4.8960 | 144,800 |
| Feb 3, 2025 | 4.9500 | 4.9800 | 4.9100 | 4.9800 | 4.8570 | 92,900 |
| Jan 31, 2025 | 4.9900 | 5.0300 | 4.9800 | 5.0000 | 4.8765 | 61,400 |
| Jan 30, 2025 | 4.9700 | 5.0400 | 4.9700 | 4.9900 | 4.8667 | 95,900 |
| Jan 29, 2025 | 4.9800 | 5.0000 | 4.9600 | 4.9600 | 4.8375 | 143,000 |
| Jan 28, 2025 | 4.9500 | 5.0100 | 4.9500 | 5.0000 | 4.8765 | 158,200 |
| Jan 27, 2025 | 4.9700 | 5.0000 | 4.9200 | 4.9500 | 4.8277 | 167,000 |
| Jan 24, 2025 | 5.0400 | 5.0500 | 5.0100 | 5.0200 | 4.8960 | 149,300 |
| Jan 23, 2025 | 5.0000 | 5.0400 | 4.9900 | 5.0100 | 4.8862 | 106,300 |
| Jan 22, 2025 | 5.0500 | 5.0600 | 5.0100 | 5.0200 | 4.8960 | 172,800 |
| Jan 21, 2025 | 5.0100 | 5.0300 | 4.9900 | 5.0300 | 4.9058 | 92,200 |
| Jan 17, 2025 | 5.0100 | 5.0200 | 4.9400 | 4.9900 | 4.8667 | 116,100 |
| Jan 16, 2025 | 4.9500 | 4.9900 | 4.9400 | 4.9600 | 4.8375 | 137,300 |
| Jan 15, 2025 | 4.9100 | 4.9800 | 4.8900 | 4.9400 | 4.8180 | 151,500 |
| Jan 14, 2025 | 4.8700 | 4.9100 | 4.8300 | 4.8500 | 4.7302 | 86,800 |
| Jan 13, 2025 | 4.7900 | 4.8700 | 4.7700 | 4.8400 | 4.7204 | 216,100 |
| Jan 10, 2025 | 4.8200 | 4.8500 | 4.8100 | 4.8200 | 4.7009 | 141,300 |
| Jan 8, 2025 | 4.8600 | 4.8700 | 4.8400 | 4.8700 | 4.7497 | 63,500 |
| Jan 7, 2025 | 4.9100 | 4.9300 | 4.8400 | 4.8700 | 4.7497 | 90,100 |
| Jan 6, 2025 | 4.8900 | 4.9200 | 4.8700 | 4.8800 | 4.7595 | 100,600 |
| Jan 3, 2025 | 4.8100 | 4.8700 | 4.7900 | 4.8500 | 4.7302 | 293,700 |
| Jan 2, 2025 | 5.0300 | 5.0300 | 4.7600 | 4.8100 | 4.6912 | 1,260,100 |
| Dec 31, 2024 | 4.9400 | 4.9900 | 4.9300 | 4.9700 | 4.8472 | 149,700 |
| Dec 30, 2024 | 4.9000 | 4.9200 | 4.8700 | 4.9000 | 4.7790 | 65,600 |
| Dec 27, 2024 | 4.9400 | 4.9700 | 4.9100 | 4.9200 | 4.7985 | 47,600 |
| Dec 26, 2024 | 4.9100 | 4.9700 | 4.9100 | 4.9700 | 4.8472 | 93,900 |
| Dec 24, 2024 | 4.8500 | 4.9200 | 4.8400 | 4.9200 | 4.7985 | 46,400 |
| Dec 23, 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8300 | 4.7107 | 52,300 |
| Dec 20, 2024 | 4.7600 | 4.8300 | 4.7300 | 4.8100 | 4.6912 | 121,900 |
| Dec 19, 2024 | 4.8200 | 4.8500 | 4.7600 | 4.7600 | 4.6424 | 72,400 |
| Dec 18, 2024 | 4.9100 | 4.9600 | 4.8100 | 4.8100 | 4.6912 | 222,000 |
| Dec 17, 2024 | 4.9300 | 4.9500 | 4.9000 | 4.9300 | 4.8082 | 58,900 |
| Dec 16, 2024 | 4.9600 | 4.9800 | 4.9300 | 4.9500 | 4.8277 | 74,000 |
| Dec 13, 2024 | 4.9400 | 4.9800 | 4.9100 | 4.9400 | 4.8180 | 114,100 |
| Dec 12, 2024 | 0.1200 Dividend | |||||
| Dec 12, 2024 | 4.9600 | 5.0000 | 4.9100 | 4.9300 | 4.8082 | 226,500 |
| Dec 11, 2024 | 5.0800 | 5.1100 | 5.0600 | 5.0800 | 4.8375 | 68,500 |
| Dec 10, 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0400 | 4.7994 | 83,700 |
| Dec 9, 2024 | 5.1000 | 5.1100 | 5.0600 | 5.0900 | 4.8470 | 60,300 |
| Dec 6, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.0700 | 4.8280 | 93,800 |
| Dec 5, 2024 | 5.0600 | 5.0700 | 5.0400 | 5.0700 | 4.8280 | 74,700 |
| Dec 4, 2024 | 5.0200 | 5.0600 | 5.0200 | 5.0500 | 4.8089 | 119,600 |
| Dec 3, 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0100 | 4.7708 | 74,200 |
| Dec 2, 2024 | 4.9800 | 5.0300 | 4.9800 | 5.0300 | 4.7899 | 71,000 |
| Nov 29, 2024 | 4.9300 | 4.9800 | 4.9300 | 4.9800 | 4.7423 | 77,600 |
| Nov 27, 2024 | 4.9500 | 4.9500 | 4.9100 | 4.9200 | 4.6851 | 60,000 |
| Nov 26, 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9400 | 4.7042 | 74,900 |
| Nov 25, 2024 | 4.9400 | 4.9700 | 4.9400 | 4.9500 | 4.7137 | 142,500 |
| Nov 22, 2024 | 4.9200 | 4.9300 | 4.9000 | 4.9300 | 4.6946 | 63,200 |
| Nov 21, 2024 | 4.9200 | 4.9200 | 4.8500 | 4.9200 | 4.6851 | 223,300 |
| Nov 20, 2024 | 4.9100 | 4.9200 | 4.8600 | 4.9000 | 4.6661 | 78,200 |
| Nov 19, 2024 | 4.8900 | 4.9200 | 4.8400 | 4.9000 | 4.6661 | 127,800 |
| Nov 18, 2024 | 4.8700 | 4.9100 | 4.8700 | 4.9000 | 4.6661 | 65,800 |
| Nov 15, 2024 | 4.9000 | 4.9300 | 4.8500 | 4.8700 | 4.6375 | 45,900 |
| Nov 14, 2024 | 4.9500 | 4.9600 | 4.8900 | 4.9000 | 4.6661 | 124,900 |
| Nov 13, 2024 | 4.9300 | 4.9800 | 4.9000 | 4.9300 | 4.6946 | 271,100 |
| Nov 12, 2024 | 4.9700 | 4.9800 | 4.9300 | 4.9300 | 4.6946 | 230,200 |
| Nov 11, 2024 | 4.9700 | 5.0000 | 4.9600 | 5.0000 | 4.7613 | 152,600 |
| Nov 8, 2024 | 4.9400 | 4.9600 | 4.9000 | 4.9400 | 4.7042 | 84,500 |
| Nov 7, 2024 | 4.8900 | 4.9500 | 4.8900 | 4.9400 | 4.7042 | 81,200 |
| Nov 6, 2024 | 4.9500 | 4.9900 | 4.8600 | 4.9000 | 4.6661 | 276,400 |
| Nov 5, 2024 | 4.8700 | 4.9000 | 4.8400 | 4.8800 | 4.6470 | 62,400 |
| Nov 4, 2024 | 4.8400 | 4.8600 | 4.8100 | 4.8200 | 4.5899 | 77,600 |
| Nov 1, 2024 | 4.8300 | 4.8600 | 4.8100 | 4.8500 | 4.6185 | 127,000 |
| Oct 31, 2024 | 4.8700 | 4.8700 | 4.8000 | 4.8100 | 4.5804 | 103,000 |
| Oct 30, 2024 | 4.8500 | 4.8800 | 4.8500 | 4.8800 | 4.6470 | 125,500 |
| Oct 29, 2024 | 4.8700 | 4.9000 | 4.8500 | 4.8600 | 4.6280 | 187,300 |
| Oct 28, 2024 | 4.9100 | 4.9200 | 4.8600 | 4.8800 | 4.6470 | 125,700 |
| Oct 25, 2024 | 4.9100 | 4.9500 | 4.8500 | 4.8800 | 4.6470 | 156,200 |
| Oct 24, 2024 | 4.9100 | 4.9500 | 4.8600 | 4.8700 | 4.6375 | 242,600 |
| Oct 23, 2024 | 4.9400 | 4.9600 | 4.8700 | 4.8800 | 4.6470 | 110,800 |
| Oct 22, 2024 | 4.9100 | 4.9700 | 4.9100 | 4.9300 | 4.6946 | 75,900 |
| Oct 21, 2024 | 4.9400 | 4.9700 | 4.9200 | 4.9600 | 4.7232 | 126,200 |
| Oct 18, 2024 | 4.9700 | 4.9800 | 4.9300 | 4.9500 | 4.7137 | 136,500 |
| Oct 17, 2024 | 4.9900 | 5.0100 | 4.9400 | 4.9700 | 4.7327 | 179,200 |
| Oct 16, 2024 | 5.0000 | 5.0000 | 4.9600 | 4.9900 | 4.7518 | 69,400 |
| Oct 15, 2024 | 5.0200 | 5.0600 | 4.9700 | 5.0000 | 4.7613 | 138,800 |
| Oct 14, 2024 | 5.0400 | 5.0600 | 4.9700 | 5.0200 | 4.7803 | 94,400 |
| Oct 11, 2024 | 5.0500 | 5.0600 | 5.0100 | 5.0400 | 4.7994 | 66,300 |
| Oct 10, 2024 | 5.0400 | 5.0400 | 4.9600 | 5.0100 | 4.7708 | 58,000 |
| Oct 9, 2024 | 4.9700 | 5.0300 | 4.9700 | 5.0300 | 4.7899 | 117,100 |
| Oct 8, 2024 | 4.9700 | 4.9900 | 4.9300 | 4.9500 | 4.7137 | 100,800 |
| Oct 7, 2024 | 4.9500 | 4.9600 | 4.9000 | 4.9500 | 4.7137 | 88,800 |
| Oct 4, 2024 | 4.9500 | 4.9800 | 4.9200 | 4.9500 | 4.7137 | 52,500 |
| Oct 3, 2024 | 4.9600 | 4.9600 | 4.8900 | 4.9200 | 4.6851 | 92,200 |
| Oct 2, 2024 | 4.9700 | 4.9700 | 4.9200 | 4.9600 | 4.7232 | 74,100 |
| Oct 1, 2024 | 5.0300 | 5.0300 | 4.9100 | 4.9600 | 4.7232 | 334,500 |
| Sep 30, 2024 | 4.9600 | 5.0100 | 4.9500 | 5.0100 | 4.7708 | 143,200 |
| Sep 27, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9400 | 4.7042 | 117,200 |
| Sep 26, 2024 | 4.9600 | 4.9700 | 4.9200 | 4.9500 | 4.7137 | 93,300 |
| Sep 25, 2024 | 4.9500 | 4.9800 | 4.9300 | 4.9400 | 4.7042 | 112,300 |
| Sep 24, 2024 | 4.9500 | 4.9900 | 4.9400 | 4.9500 | 4.7137 | 175,800 |
| Sep 23, 2024 | 4.9100 | 4.9400 | 4.9000 | 4.9400 | 4.7042 | 68,800 |
| Sep 20, 2024 | 4.8900 | 4.9200 | 4.8600 | 4.8900 | 4.6566 | 53,700 |
| Sep 19, 2024 | 4.8900 | 4.9200 | 4.8600 | 4.8900 | 4.6566 | 175,000 |
| Sep 18, 2024 | 4.8700 | 4.8900 | 4.7900 | 4.8400 | 4.6089 | 197,300 |
| Sep 17, 2024 | 4.8700 | 4.8700 | 4.8300 | 4.8400 | 4.6089 | 64,900 |
| Sep 16, 2024 | 4.8300 | 4.8600 | 4.7900 | 4.8600 | 4.6280 | 119,000 |
| Sep 13, 2024 | 0.1160 Dividend | |||||
| Sep 13, 2024 | 4.8100 | 4.8500 | 4.7900 | 4.8200 | 4.5899 | 105,600 |
| Sep 12, 2024 | 4.9300 | 4.9300 | 4.8900 | 4.9200 | 4.5747 | 163,700 |
| Sep 11, 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8800 | 4.5375 | 119,800 |
| Sep 10, 2024 | 4.8600 | 4.8800 | 4.8300 | 4.8400 | 4.5003 | 61,800 |
| Sep 9, 2024 | 4.8400 | 4.8800 | 4.8200 | 4.8300 | 4.4910 | 60,000 |
| Sep 6, 2024 | 4.9000 | 4.9200 | 4.8200 | 4.8300 | 4.4910 | 52,200 |
| Sep 5, 2024 | 4.8800 | 4.9300 | 4.8700 | 4.8900 | 4.5468 | 46,800 |
| Sep 4, 2024 | 4.8800 | 4.9100 | 4.8600 | 4.8800 | 4.5375 | 52,800 |
| Sep 3, 2024 | 4.9500 | 4.9800 | 4.8700 | 4.8900 | 4.5468 | 73,000 |
| Aug 30, 2024 | 4.9400 | 4.9600 | 4.9300 | 4.9400 | 4.5933 | 55,700 |
| Aug 29, 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9300 | 4.5840 | 64,300 |
| Aug 28, 2024 | 4.9300 | 4.9600 | 4.9000 | 4.9200 | 4.5747 | 92,500 |
| Aug 27, 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9200 | 4.5747 | 78,000 |
| Aug 26, 2024 | 4.9500 | 4.9600 | 4.9000 | 4.9300 | 4.5840 | 213,200 |
| Aug 23, 2024 | 4.9100 | 4.9400 | 4.8400 | 4.9400 | 4.5933 | 130,500 |
| Aug 22, 2024 | 4.9200 | 4.9500 | 4.8600 | 4.8700 | 4.5282 | 75,600 |
| Aug 21, 2024 | 4.8800 | 4.9000 | 4.8700 | 4.8900 | 4.5468 | 51,900 |
| Aug 20, 2024 | 4.8600 | 4.9200 | 4.8000 | 4.8700 | 4.5282 | 100,200 |
| Aug 19, 2024 | 4.8700 | 4.9100 | 4.8500 | 4.8500 | 4.5096 | 167,100 |
| Aug 16, 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.5375 | 92,000 |
| Aug 15, 2024 | 4.8700 | 4.8900 | 4.7600 | 4.8300 | 4.4910 | 179,400 |
| Aug 14, 2024 | 4.8000 | 4.8300 | 4.7700 | 4.8000 | 4.4631 | 63,100 |
| Aug 13, 2024 | 4.7600 | 4.8100 | 4.7600 | 4.7900 | 4.4538 | 85,700 |
| Aug 12, 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7300 | 4.3980 | 51,900 |
| Aug 9, 2024 | 4.6800 | 4.7300 | 4.6800 | 4.7000 | 4.3701 | 103,800 |
| Aug 8, 2024 | 4.6000 | 4.6700 | 4.5900 | 4.6600 | 4.3329 | 72,600 |
| Aug 7, 2024 | 4.6900 | 4.6900 | 4.5600 | 4.5900 | 4.2678 | 110,800 |
| Aug 6, 2024 | 4.5400 | 4.6100 | 4.5000 | 4.5600 | 4.2399 | 194,900 |
| Aug 5, 2024 | 4.4600 | 4.5700 | 4.3900 | 4.5300 | 4.2120 | 149,000 |
| Aug 2, 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7400 | 4.4073 | 108,300 |
| Aug 1, 2024 | 4.9300 | 4.9300 | 4.8300 | 4.8500 | 4.5096 | 130,100 |
| Jul 31, 2024 | 4.9000 | 4.9300 | 4.8400 | 4.9000 | 4.5561 | 102,300 |
| Jul 30, 2024 | 4.8800 | 4.9000 | 4.8200 | 4.8300 | 4.4910 | 64,300 |
| Jul 29, 2024 | 4.8400 | 4.8700 | 4.8400 | 4.8600 | 4.5189 | 84,900 |
| Jul 26, 2024 | 4.8500 | 4.8800 | 4.8300 | 4.8400 | 4.5003 | 96,000 |
| Jul 25, 2024 | 4.8700 | 4.8800 | 4.8400 | 4.8400 | 4.5003 | 122,500 |
| Jul 24, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8800 | 4.5375 | 99,200 |
| Jul 23, 2024 | 4.9700 | 5.0100 | 4.9400 | 4.9500 | 4.6026 | 104,900 |
| Jul 22, 2024 | 4.9700 | 4.9800 | 4.9400 | 4.9700 | 4.6211 | 66,000 |
| Jul 19, 2024 | 4.9200 | 4.9400 | 4.9200 | 4.9300 | 4.5840 | 76,300 |
| Jul 18, 2024 | 4.9700 | 5.0000 | 4.9200 | 4.9300 | 4.5840 | 87,100 |
| Jul 17, 2024 | 5.0000 | 5.0400 | 4.9500 | 4.9600 | 4.6119 | 93,600 |
| Jul 16, 2024 | 5.0400 | 5.0500 | 5.0100 | 5.0400 | 4.6862 | 129,900 |
| Jul 15, 2024 | 4.9800 | 5.0300 | 4.9800 | 5.0200 | 4.6676 | 162,200 |
| Jul 12, 2024 | 4.9900 | 5.0400 | 4.9800 | 4.9800 | 4.6304 | 141,600 |
| Jul 11, 2024 | 5.0100 | 5.0400 | 4.9700 | 4.9900 | 4.6397 | 191,900 |
| Jul 10, 2024 | 4.9900 | 5.0300 | 4.9700 | 4.9800 | 4.6304 | 87,600 |
| Jul 9, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9900 | 4.6397 | 95,300 |
| Jul 8, 2024 | 5.0000 | 5.0000 | 4.8700 | 4.9600 | 4.6119 | 221,800 |
| Jul 5, 2024 | 5.0000 | 5.0200 | 4.9700 | 4.9900 | 4.6397 | 155,100 |
| Jul 3, 2024 | 4.9500 | 5.0000 | 4.9400 | 5.0000 | 4.6490 | 72,100 |
| Jul 2, 2024 | 4.8900 | 4.9400 | 4.8900 | 4.9300 | 4.5840 | 76,200 |
| Jul 1, 2024 | 4.9300 | 4.9400 | 4.8700 | 4.9000 | 4.5561 | 246,000 |
| Jun 28, 2024 | 4.8900 | 4.9200 | 4.8600 | 4.8600 | 4.5189 | 95,600 |
| Jun 27, 2024 | 4.8500 | 4.9000 | 4.8400 | 4.8700 | 4.5282 | 81,500 |
| Jun 26, 2024 | 4.8500 | 4.8600 | 4.8100 | 4.8400 | 4.5003 | 77,900 |
| Jun 25, 2024 | 4.8300 | 4.8800 | 4.8100 | 4.8500 | 4.5096 | 139,800 |
| Jun 24, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.5003 | 95,100 |
| Jun 21, 2024 | 4.7800 | 4.8200 | 4.7800 | 4.8000 | 4.4631 | 95,900 |
| Jun 20, 2024 | 4.8100 | 4.8300 | 4.7900 | 4.7900 | 4.4538 | 134,600 |
| Jun 18, 2024 | 4.8100 | 4.8600 | 4.8100 | 4.8100 | 4.4724 | 118,500 |
| Jun 17, 2024 | 4.8300 | 4.8400 | 4.8100 | 4.8100 | 4.4724 | 117,500 |
| Jun 14, 2024 | 4.8400 | 4.9300 | 4.8200 | 4.8300 | 4.4910 | 51,800 |
| Jun 13, 2024 | 0.1110 Dividend | |||||
| Jun 13, 2024 | 4.8600 | 4.9000 | 4.8200 | 4.8600 | 4.5189 | 183,700 |
| Jun 12, 2024 | 4.9400 | 4.9900 | 4.9300 | 4.9300 | 4.4807 | 149,600 |
| Jun 11, 2024 | 4.8600 | 4.9100 | 4.8600 | 4.9100 | 4.4626 | 143,500 |
| Jun 10, 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8600 | 4.4171 | 97,600 |
| Jun 7, 2024 | 4.8700 | 4.9000 | 4.8600 | 4.8700 | 4.4262 | 66,900 |
| Jun 6, 2024 | 4.8700 | 4.9000 | 4.8700 | 4.8900 | 4.4444 | 108,600 |
| Jun 5, 2024 | 4.8400 | 4.8900 | 4.8200 | 4.8600 | 4.4171 | 155,300 |
| Jun 4, 2024 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | 4.3989 | 78,800 |
| Jun 3, 2024 | 4.8100 | 4.8500 | 4.7800 | 4.7900 | 4.3535 | 123,900 |
| May 31, 2024 | 4.7800 | 4.8100 | 4.7600 | 4.8100 | 4.3717 | 129,200 |
| May 30, 2024 | 4.7900 | 4.8100 | 4.7700 | 4.7800 | 4.3444 | 56,900 |
| May 29, 2024 | 4.7700 | 4.8200 | 4.7700 | 4.7800 | 4.3444 | 85,800 |
| May 28, 2024 | 4.8400 | 4.8600 | 4.8100 | 4.8300 | 4.3899 | 142,100 |
| May 24, 2024 | 4.7900 | 4.8400 | 4.7900 | 4.8400 | 4.3989 | 92,300 |
| May 23, 2024 | 4.8500 | 4.8700 | 4.7500 | 4.7600 | 4.3262 | 157,000 |
| May 22, 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8200 | 4.3808 | 41,400 |
| May 21, 2024 | 4.8400 | 4.8600 | 4.8300 | 4.8400 | 4.3989 | 47,200 |
| May 20, 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8300 | 4.3899 | 57,100 |
| May 17, 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8100 | 4.3717 | 52,200 |
| May 16, 2024 | 4.8200 | 4.8400 | 4.8100 | 4.8100 | 4.3717 | 192,300 |
| May 15, 2024 | 4.7600 | 4.8300 | 4.7600 | 4.8200 | 4.3808 | 101,200 |
| May 14, 2024 | 4.7700 | 4.7800 | 4.7400 | 4.7500 | 4.3172 | 94,600 |
| May 13, 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7700 | 4.3353 | 156,100 |
| May 10, 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7600 | 4.3262 | 135,700 |
| May 9, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | 4.3172 | 69,900 |
| May 8, 2024 | 4.7200 | 4.7400 | 4.6900 | 4.7200 | 4.2899 | 108,400 |
| May 7, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7400 | 4.3081 | 56,400 |
| May 6, 2024 | 4.7100 | 4.7200 | 4.7000 | 4.7100 | 4.2808 | 48,600 |
| May 3, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6900 | 4.2626 | 125,300 |
| May 2, 2024 | 4.5900 | 4.6300 | 4.5700 | 4.6200 | 4.1990 | 193,500 |
| May 1, 2024 | 4.5500 | 4.6000 | 4.5400 | 4.5700 | 4.1536 | 79,400 |
| Apr 30, 2024 | 4.5600 | 4.6100 | 4.5400 | 4.5400 | 4.1263 | 75,200 |
| Apr 29, 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5900 | 4.1717 | 58,900 |
| Apr 26, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5600 | 4.1445 | 70,200 |
| Apr 25, 2024 | 4.4900 | 4.5400 | 4.4800 | 4.5400 | 4.1263 | 82,000 |
| Apr 24, 2024 | 4.5300 | 4.5600 | 4.5200 | 4.5400 | 4.1263 | 65,800 |
| Apr 23, 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5300 | 4.1172 | 83,500 |
| Apr 22, 2024 | 4.4200 | 4.5000 | 4.4200 | 4.4600 | 4.0536 | 60,900 |
| Apr 19, 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4200 | 4.0172 | 134,900 |
| Apr 18, 2024 | 4.4700 | 4.5000 | 4.4500 | 4.4500 | 4.0445 | 109,400 |
| Apr 17, 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4600 | 4.0536 | 118,900 |
| Apr 16, 2024 | 4.4700 | 4.5200 | 4.4700 | 4.5100 | 4.0990 | 131,900 |
| Apr 15, 2024 | 4.5800 | 4.6100 | 4.4800 | 4.4800 | 4.0718 | 138,000 |
| Apr 12, 2024 | 4.6200 | 4.6300 | 4.5400 | 4.5400 | 4.1263 | 111,300 |
| Apr 11, 2024 | 4.6300 | 4.6700 | 4.6200 | 4.6600 | 4.2354 | 179,300 |
| Apr 10, 2024 | 4.6600 | 4.6900 | 4.6100 | 4.6100 | 4.1899 | 131,500 |
| Apr 9, 2024 | 4.7500 | 4.7800 | 4.6800 | 4.7000 | 4.2717 | 120,900 |
| Apr 8, 2024 | 4.7100 | 4.7700 | 4.6600 | 4.7300 | 4.2990 | 169,200 |
Related Tickers
EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.20
-1.90%
ERC Allspring Multi-Sector Income Fund
8.55
-1.60%
ERH Allspring Utilities and High Income Fund
10.26
-2.48%
HEQ John Hancock Diversified Income Fund
9.31
-2.69%
PHT Pioneer High Income Fund, Inc.
6.99
-2.92%
HQL Abrdn Life Sciences Investors
11.09
-3.06%
GGZ The Gabelli Global Small and Mid Cap Value Trust
10.67
-3.08%
JEQ Abrdn Japan Equity Fund Inc
5.78
-1.37%
HIX Western Asset High Income Fund II Inc.
3.7800
-2.57%
GLO Clough Global Opportunities Fund
4.4700
-1.54%