5.44
0.00
(0.00%)
At close: January 16 at 4:00:02 PM EST
5.48
+0.04
+(0.71%)
Pre-Market: 8:25:56 AM 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 5.45 | 5.46 | 5.40 | 5.44 | 5.44 | 228,500 |
| Jan 15, 2025 | 5.43 | 5.47 | 5.42 | 5.44 | 5.44 | 398,600 |
| Jan 14, 2025 | 5.40 | 5.41 | 5.32 | 5.36 | 5.36 | 600,700 |
| Jan 13, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 334,100 |
| Jan 10, 2025 | 5.35 | 5.38 | 5.32 | 5.38 | 5.38 | 623,900 |
| Jan 8, 2025 | 5.38 | 5.38 | 5.35 | 5.38 | 5.38 | 390,700 |
| Jan 7, 2025 | 5.36 | 5.40 | 5.35 | 5.37 | 5.37 | 522,700 |
| Jan 6, 2025 | 5.45 | 5.48 | 5.39 | 5.39 | 5.39 | 400,800 |
| Jan 3, 2025 | 5.43 | 5.44 | 5.39 | 5.42 | 5.42 | 309,900 |
| Jan 2, 2025 | 5.39 | 5.42 | 5.36 | 5.37 | 5.37 | 445,700 |
| Dec 31, 2024 | 5.40 | 5.44 | 5.38 | 5.38 | 5.38 | 394,000 |
| Dec 30, 2024 | 5.36 | 5.39 | 5.32 | 5.38 | 5.38 | 657,800 |
| Dec 27, 2024 | 5.42 | 5.43 | 5.34 | 5.37 | 5.37 | 662,300 |
| Dec 26, 2024 | 5.42 | 5.46 | 5.41 | 5.45 | 5.45 | 375,400 |
| Dec 24, 2024 | 5.43 | 5.44 | 5.40 | 5.42 | 5.42 | 427,900 |
| Dec 23, 2024 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | 478,700 |
| Dec 20, 2024 | 5.39 | 5.58 | 5.34 | 5.50 | 5.50 | 2,516,300 |
| Dec 19, 2024 | 5.39 | 5.44 | 5.31 | 5.36 | 5.36 | 1,736,300 |
| Dec 18, 2024 | 5.55 | 5.56 | 5.36 | 5.36 | 5.36 | 760,200 |
| Dec 17, 2024 | 5.51 | 5.54 | 5.49 | 5.54 | 5.54 | 502,900 |
| Dec 16, 2024 | 5.57 | 5.58 | 5.50 | 5.50 | 5.50 | 929,900 |
| Dec 13, 2024 | 0.15 Dividend | |||||
| Dec 13, 2024 | 5.60 | 5.62 | 5.57 | 5.59 | 5.59 | 958,800 |
| Dec 12, 2024 | 5.78 | 5.78 | 5.74 | 5.76 | 5.61 | 816,900 |
| Dec 11, 2024 | 5.77 | 5.78 | 5.74 | 5.78 | 5.63 | 986,900 |
| Dec 10, 2024 | 5.81 | 5.82 | 5.73 | 5.75 | 5.60 | 689,700 |
| Dec 9, 2024 | 5.84 | 5.85 | 5.79 | 5.79 | 5.64 | 650,700 |
| Dec 6, 2024 | 5.82 | 5.83 | 5.80 | 5.83 | 5.68 | 431,600 |
| Dec 5, 2024 | 5.80 | 5.84 | 5.80 | 5.82 | 5.67 | 589,900 |
| Dec 4, 2024 | 5.83 | 5.83 | 5.77 | 5.79 | 5.64 | 483,700 |
| Dec 3, 2024 | 5.82 | 5.84 | 5.79 | 5.82 | 5.67 | 419,900 |
| Dec 2, 2024 | 5.80 | 5.80 | 5.76 | 5.79 | 5.64 | 541,600 |
| Nov 29, 2024 | 5.79 | 5.81 | 5.75 | 5.79 | 5.64 | 221,500 |
| Nov 27, 2024 | 5.77 | 5.81 | 5.76 | 5.77 | 5.62 | 740,500 |
| Nov 26, 2024 | 5.76 | 5.77 | 5.71 | 5.77 | 5.62 | 495,700 |
| Nov 25, 2024 | 5.72 | 5.78 | 5.72 | 5.75 | 5.60 | 801,800 |
| Nov 22, 2024 | 5.61 | 5.70 | 5.59 | 5.69 | 5.54 | 535,000 |
| Nov 21, 2024 | 5.59 | 5.63 | 5.57 | 5.62 | 5.47 | 512,100 |
| Nov 20, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.42 | 585,700 |
| Nov 19, 2024 | 5.52 | 5.56 | 5.51 | 5.56 | 5.42 | 367,800 |
| Nov 18, 2024 | 5.50 | 5.57 | 5.48 | 5.56 | 5.42 | 459,900 |
| Nov 15, 2024 | 5.51 | 5.53 | 5.48 | 5.51 | 5.37 | 608,300 |
| Nov 14, 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.37 | 427,400 |
| Nov 13, 2024 | 5.57 | 5.60 | 5.55 | 5.58 | 5.43 | 337,800 |
| Nov 12, 2024 | 5.61 | 5.63 | 5.55 | 5.57 | 5.42 | 474,700 |
| Nov 11, 2024 | 5.58 | 5.62 | 5.58 | 5.62 | 5.47 | 653,500 |
| Nov 8, 2024 | 5.56 | 5.58 | 5.55 | 5.58 | 5.43 | 432,300 |
| Nov 7, 2024 | 5.57 | 5.59 | 5.55 | 5.56 | 5.42 | 727,800 |
| Nov 6, 2024 | 5.55 | 5.60 | 5.53 | 5.55 | 5.41 | 1,147,300 |
| Nov 5, 2024 | 5.38 | 5.44 | 5.37 | 5.44 | 5.30 | 370,700 |
| Nov 4, 2024 | 5.40 | 5.40 | 5.33 | 5.36 | 5.22 | 928,400 |
| Nov 1, 2024 | 5.41 | 5.43 | 5.36 | 5.38 | 5.24 | 830,000 |
| Oct 31, 2024 | 5.43 | 5.44 | 5.37 | 5.37 | 5.23 | 694,400 |
| Oct 30, 2024 | 5.43 | 5.46 | 5.42 | 5.44 | 5.30 | 320,400 |
| Oct 29, 2024 | 5.40 | 5.42 | 5.36 | 5.42 | 5.28 | 278,400 |
| Oct 28, 2024 | 5.40 | 5.42 | 5.40 | 5.41 | 5.27 | 236,100 |
| Oct 25, 2024 | 5.46 | 5.49 | 5.38 | 5.39 | 5.25 | 532,200 |
| Oct 24, 2024 | 5.44 | 5.45 | 5.37 | 5.43 | 5.29 | 414,300 |
| Oct 23, 2024 | 5.46 | 5.48 | 5.40 | 5.40 | 5.26 | 404,400 |
| Oct 22, 2024 | 5.46 | 5.48 | 5.44 | 5.46 | 5.32 | 389,400 |
| Oct 21, 2024 | 5.50 | 5.51 | 5.44 | 5.49 | 5.35 | 735,600 |
| Oct 18, 2024 | 5.47 | 5.50 | 5.43 | 5.50 | 5.36 | 563,800 |
| Oct 17, 2024 | 5.50 | 5.50 | 5.43 | 5.44 | 5.30 | 338,800 |
| Oct 16, 2024 | 5.48 | 5.49 | 5.45 | 5.47 | 5.33 | 350,400 |
| Oct 15, 2024 | 5.48 | 5.48 | 5.43 | 5.46 | 5.32 | 475,200 |
| Oct 14, 2024 | 5.45 | 5.47 | 5.43 | 5.47 | 5.33 | 360,400 |
| Oct 11, 2024 | 5.40 | 5.47 | 5.40 | 5.44 | 5.30 | 411,500 |
| Oct 10, 2024 | 5.43 | 5.44 | 5.38 | 5.40 | 5.26 | 328,900 |
| Oct 9, 2024 | 5.39 | 5.43 | 5.38 | 5.43 | 5.29 | 473,400 |
| Oct 8, 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.25 | 572,500 |
| Oct 7, 2024 | 5.44 | 5.44 | 5.35 | 5.38 | 5.24 | 442,000 |
| Oct 4, 2024 | 5.44 | 5.44 | 5.40 | 5.44 | 5.30 | 318,600 |
| Oct 3, 2024 | 5.47 | 5.48 | 5.37 | 5.38 | 5.24 | 604,500 |
| Oct 2, 2024 | 5.46 | 5.47 | 5.43 | 5.47 | 5.33 | 310,000 |
| Oct 1, 2024 | 5.50 | 5.50 | 5.42 | 5.46 | 5.32 | 584,100 |
| Sep 30, 2024 | 5.47 | 5.49 | 5.43 | 5.49 | 5.35 | 757,000 |
| Sep 27, 2024 | 5.44 | 5.48 | 5.43 | 5.47 | 5.33 | 441,500 |
| Sep 26, 2024 | 5.48 | 5.49 | 5.42 | 5.44 | 5.30 | 741,200 |
| Sep 25, 2024 | 5.48 | 5.48 | 5.41 | 5.45 | 5.31 | 582,800 |
| Sep 24, 2024 | 5.57 | 5.57 | 5.48 | 5.49 | 5.35 | 483,500 |
| Sep 23, 2024 | 5.57 | 5.58 | 5.51 | 5.56 | 5.42 | 2,080,400 |
| Sep 20, 2024 | 5.48 | 5.50 | 5.44 | 5.50 | 5.36 | 862,500 |
| Sep 19, 2024 | 5.45 | 5.47 | 5.42 | 5.46 | 5.32 | 722,600 |
| Sep 18, 2024 | 5.39 | 5.46 | 5.37 | 5.41 | 5.27 | 501,300 |
| Sep 17, 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.24 | 547,500 |
| Sep 16, 2024 | 0.15 Dividend | |||||
| Sep 16, 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.22 | 1,372,600 |
| Sep 13, 2024 | 5.52 | 5.54 | 5.48 | 5.49 | 5.20 | 1,217,700 |
| Sep 12, 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.23 | 733,400 |
| Sep 11, 2024 | 5.52 | 5.52 | 5.45 | 5.51 | 5.22 | 561,900 |
| Sep 10, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.23 | 651,400 |
| Sep 9, 2024 | 5.46 | 5.53 | 5.46 | 5.53 | 5.24 | 497,300 |
| Sep 6, 2024 | 5.55 | 5.55 | 5.43 | 5.45 | 5.16 | 424,800 |
| Sep 5, 2024 | 5.57 | 5.58 | 5.51 | 5.54 | 5.25 | 542,100 |
| Sep 4, 2024 | 5.51 | 5.55 | 5.50 | 5.55 | 5.26 | 610,100 |
| Sep 3, 2024 | 5.60 | 5.60 | 5.45 | 5.50 | 5.21 | 807,700 |
| Aug 30, 2024 | 5.58 | 5.60 | 5.55 | 5.60 | 5.31 | 299,900 |
| Aug 29, 2024 | 5.55 | 5.59 | 5.53 | 5.55 | 5.26 | 624,200 |
| Aug 28, 2024 | 5.53 | 5.55 | 5.47 | 5.53 | 5.24 | 590,200 |
| Aug 27, 2024 | 5.52 | 5.54 | 5.51 | 5.52 | 5.23 | 377,100 |
| Aug 26, 2024 | 5.53 | 5.55 | 5.50 | 5.53 | 5.24 | 765,100 |
| Aug 23, 2024 | 5.45 | 5.50 | 5.44 | 5.50 | 5.21 | 555,200 |
| Aug 22, 2024 | 5.44 | 5.45 | 5.41 | 5.41 | 5.13 | 233,100 |
| Aug 21, 2024 | 5.41 | 5.43 | 5.40 | 5.43 | 5.14 | 246,700 |
| Aug 20, 2024 | 5.40 | 5.42 | 5.38 | 5.40 | 5.12 | 486,500 |
| Aug 19, 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 5.12 | 604,900 |
| Aug 16, 2024 | 5.36 | 5.39 | 5.35 | 5.38 | 5.10 | 259,600 |
| Aug 15, 2024 | 5.32 | 5.37 | 5.32 | 5.34 | 5.06 | 428,900 |
| Aug 14, 2024 | 5.28 | 5.29 | 5.25 | 5.28 | 5.00 | 392,300 |
| Aug 13, 2024 | 5.26 | 5.30 | 5.23 | 5.26 | 4.98 | 364,800 |
| Aug 12, 2024 | 5.28 | 5.28 | 5.22 | 5.24 | 4.96 | 224,500 |
| Aug 9, 2024 | 5.29 | 5.29 | 5.22 | 5.28 | 5.00 | 262,300 |
| Aug 8, 2024 | 5.26 | 5.29 | 5.21 | 5.29 | 5.01 | 465,400 |
| Aug 7, 2024 | 5.27 | 5.27 | 5.15 | 5.17 | 4.90 | 371,600 |
| Aug 6, 2024 | 5.17 | 5.24 | 5.16 | 5.16 | 4.89 | 575,700 |
| Aug 5, 2024 | 5.15 | 5.17 | 5.09 | 5.15 | 4.88 | 1,184,100 |
| Aug 2, 2024 | 5.32 | 5.33 | 5.19 | 5.25 | 4.97 | 875,100 |
| Aug 1, 2024 | 5.51 | 5.52 | 5.36 | 5.38 | 5.10 | 464,900 |
| Jul 31, 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.19 | 504,600 |
| Jul 30, 2024 | 5.40 | 5.44 | 5.37 | 5.42 | 5.13 | 363,700 |
| Jul 29, 2024 | 5.40 | 5.42 | 5.35 | 5.40 | 5.12 | 532,200 |
| Jul 26, 2024 | 5.37 | 5.40 | 5.35 | 5.40 | 5.12 | 405,200 |
| Jul 25, 2024 | 5.33 | 5.38 | 5.27 | 5.32 | 5.04 | 555,500 |
| Jul 24, 2024 | 5.41 | 5.41 | 5.33 | 5.35 | 5.07 | 361,300 |
| Jul 23, 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.13 | 282,300 |
| Jul 22, 2024 | 5.38 | 5.40 | 5.35 | 5.40 | 5.12 | 487,100 |
| Jul 19, 2024 | 5.41 | 5.41 | 5.30 | 5.34 | 5.06 | 718,800 |
| Jul 18, 2024 | 5.51 | 5.52 | 5.40 | 5.40 | 5.12 | 413,300 |
| Jul 17, 2024 | 5.46 | 5.52 | 5.46 | 5.50 | 5.21 | 533,800 |
| Jul 16, 2024 | 5.41 | 5.49 | 5.40 | 5.49 | 5.20 | 532,800 |
| Jul 15, 2024 | 5.37 | 5.43 | 5.37 | 5.40 | 5.12 | 453,100 |
| Jul 12, 2024 | 5.33 | 5.44 | 5.30 | 5.40 | 5.12 | 609,200 |
| Jul 11, 2024 | 5.30 | 5.33 | 5.29 | 5.32 | 5.04 | 519,000 |
| Jul 10, 2024 | 5.29 | 5.29 | 5.25 | 5.29 | 5.01 | 378,600 |
| Jul 9, 2024 | 5.28 | 5.28 | 5.23 | 5.26 | 4.98 | 315,700 |
| Jul 8, 2024 | 5.28 | 5.29 | 5.23 | 5.25 | 4.97 | 500,500 |
| Jul 5, 2024 | 5.29 | 5.30 | 5.24 | 5.27 | 4.99 | 303,200 |
| Jul 3, 2024 | 5.25 | 5.32 | 5.25 | 5.32 | 5.04 | 317,800 |
| Jul 2, 2024 | 5.22 | 5.25 | 5.20 | 5.25 | 4.97 | 527,400 |
| Jul 1, 2024 | 5.20 | 5.23 | 5.20 | 5.22 | 4.95 | 461,000 |
| Jun 28, 2024 | 5.26 | 5.29 | 5.14 | 5.20 | 4.93 | 1,401,600 |
| Jun 27, 2024 | 5.25 | 5.28 | 5.22 | 5.26 | 4.98 | 465,400 |
| Jun 26, 2024 | 5.27 | 5.30 | 5.22 | 5.26 | 4.98 | 489,000 |
| Jun 25, 2024 | 5.34 | 5.35 | 5.25 | 5.29 | 5.01 | 624,700 |
| Jun 24, 2024 | 5.43 | 5.46 | 5.31 | 5.33 | 5.05 | 982,900 |
| Jun 21, 2024 | 5.35 | 5.45 | 5.24 | 5.42 | 5.13 | 2,289,700 |
| Jun 20, 2024 | 5.25 | 5.28 | 5.19 | 5.25 | 4.97 | 1,146,900 |
| Jun 18, 2024 | 5.25 | 5.27 | 5.22 | 5.23 | 4.95 | 657,100 |
| Jun 17, 2024 | 5.23 | 5.25 | 5.20 | 5.25 | 4.97 | 463,600 |
| Jun 14, 2024 | 5.24 | 5.25 | 5.19 | 5.24 | 4.96 | 493,000 |
| Jun 13, 2024 | 0.15 Dividend | |||||
| Jun 13, 2024 | 5.36 | 5.36 | 5.22 | 5.24 | 4.96 | 1,374,200 |
| Jun 12, 2024 | 5.55 | 5.57 | 5.46 | 5.46 | 5.03 | 1,090,000 |
| Jun 11, 2024 | 5.54 | 5.54 | 5.50 | 5.54 | 5.10 | 496,000 |
| Jun 10, 2024 | 5.58 | 5.59 | 5.53 | 5.55 | 5.11 | 681,300 |
| Jun 7, 2024 | 5.56 | 5.58 | 5.53 | 5.58 | 5.14 | 670,700 |
| Jun 6, 2024 | 5.57 | 5.57 | 5.53 | 5.56 | 5.12 | 367,200 |
| Jun 5, 2024 | 5.51 | 5.57 | 5.49 | 5.57 | 5.13 | 657,800 |
| Jun 4, 2024 | 5.49 | 5.54 | 5.45 | 5.49 | 5.06 | 554,700 |
| Jun 3, 2024 | 5.49 | 5.53 | 5.47 | 5.49 | 5.06 | 650,300 |
| May 31, 2024 | 5.40 | 5.49 | 5.40 | 5.49 | 5.06 | 494,000 |
| May 30, 2024 | 5.41 | 5.46 | 5.35 | 5.38 | 4.96 | 680,100 |
| May 29, 2024 | 5.50 | 5.56 | 5.39 | 5.41 | 4.98 | 563,100 |
| May 28, 2024 | 5.58 | 5.60 | 5.50 | 5.50 | 5.07 | 366,200 |
| May 24, 2024 | 5.53 | 5.57 | 5.52 | 5.57 | 5.13 | 365,700 |
| May 23, 2024 | 5.64 | 5.64 | 5.51 | 5.54 | 5.10 | 548,200 |
| May 22, 2024 | 5.62 | 5.63 | 5.58 | 5.60 | 5.16 | 394,700 |
| May 21, 2024 | 5.60 | 5.62 | 5.56 | 5.62 | 5.18 | 517,300 |
| May 20, 2024 | 5.58 | 5.60 | 5.55 | 5.60 | 5.16 | 408,000 |
| May 17, 2024 | 5.56 | 5.56 | 5.53 | 5.56 | 5.12 | 333,100 |
| May 16, 2024 | 5.55 | 5.56 | 5.51 | 5.54 | 5.10 | 562,700 |
| May 15, 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.09 | 522,800 |
| May 14, 2024 | 5.47 | 5.49 | 5.43 | 5.49 | 5.06 | 509,000 |
| May 13, 2024 | 5.47 | 5.49 | 5.43 | 5.45 | 5.02 | 385,300 |
| May 10, 2024 | 5.49 | 5.50 | 5.46 | 5.47 | 5.04 | 308,500 |
| May 9, 2024 | 5.43 | 5.48 | 5.41 | 5.48 | 5.05 | 306,100 |
| May 8, 2024 | 5.38 | 5.42 | 5.37 | 5.42 | 4.99 | 225,400 |
| May 7, 2024 | 5.37 | 5.42 | 5.37 | 5.38 | 4.96 | 369,100 |
| May 6, 2024 | 5.36 | 5.38 | 5.36 | 5.37 | 4.95 | 323,200 |
| May 3, 2024 | 5.36 | 5.39 | 5.34 | 5.35 | 4.93 | 313,600 |
| May 2, 2024 | 5.35 | 5.35 | 5.28 | 5.33 | 4.91 | 289,400 |
| May 1, 2024 | 5.30 | 5.33 | 5.28 | 5.30 | 4.88 | 379,100 |
| Apr 30, 2024 | 5.29 | 5.32 | 5.28 | 5.29 | 4.87 | 353,200 |
| Apr 29, 2024 | 5.31 | 5.35 | 5.30 | 5.32 | 4.90 | 458,200 |
| Apr 26, 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 4.89 | 194,400 |
| Apr 25, 2024 | 5.28 | 5.32 | 5.21 | 5.30 | 4.88 | 460,400 |
| Apr 24, 2024 | 5.31 | 5.33 | 5.28 | 5.31 | 4.89 | 310,500 |
| Apr 23, 2024 | 5.31 | 5.34 | 5.26 | 5.30 | 4.88 | 334,700 |
| Apr 22, 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 4.87 | 383,000 |
| Apr 19, 2024 | 5.24 | 5.27 | 5.19 | 5.21 | 4.80 | 566,700 |
| Apr 18, 2024 | 5.21 | 5.29 | 5.19 | 5.21 | 4.80 | 679,500 |
| Apr 17, 2024 | 5.25 | 5.25 | 5.18 | 5.21 | 4.80 | 303,500 |
| Apr 16, 2024 | 5.20 | 5.23 | 5.15 | 5.23 | 4.82 | 628,000 |
| Apr 15, 2024 | 5.28 | 5.31 | 5.16 | 5.17 | 4.76 | 497,900 |
| Apr 12, 2024 | 5.32 | 5.33 | 5.26 | 5.28 | 4.86 | 354,800 |
| Apr 11, 2024 | 5.34 | 5.36 | 5.31 | 5.32 | 4.90 | 301,500 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 4.91 | 504,000 |
| Apr 9, 2024 | 5.45 | 5.45 | 5.38 | 5.42 | 4.99 | 374,200 |
| Apr 8, 2024 | 5.40 | 5.45 | 5.40 | 5.42 | 4.99 | 334,800 |
| Apr 5, 2024 | 5.37 | 5.40 | 5.32 | 5.39 | 4.97 | 539,200 |
| Apr 4, 2024 | 5.43 | 5.46 | 5.34 | 5.37 | 4.95 | 499,800 |
| Apr 3, 2024 | 5.39 | 5.41 | 5.37 | 5.39 | 4.97 | 425,400 |
| Apr 2, 2024 | 5.39 | 5.41 | 5.36 | 5.38 | 4.96 | 541,000 |
| Apr 1, 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.00 | 928,400 |
| Mar 28, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.09 | 714,600 |
| Mar 27, 2024 | 5.52 | 5.55 | 5.48 | 5.55 | 5.11 | 594,800 |
| Mar 26, 2024 | 5.51 | 5.55 | 5.47 | 5.49 | 5.06 | 651,100 |
| Mar 25, 2024 | 5.53 | 5.54 | 5.49 | 5.51 | 5.08 | 399,000 |
| Mar 22, 2024 | 5.50 | 5.55 | 5.46 | 5.55 | 5.11 | 1,131,100 |
| Mar 21, 2024 | 5.60 | 5.63 | 5.47 | 5.50 | 5.07 | 2,029,100 |
| Mar 20, 2024 | 5.43 | 5.54 | 5.42 | 5.54 | 5.10 | 841,400 |
| Mar 19, 2024 | 5.43 | 5.47 | 5.41 | 5.44 | 5.01 | 571,000 |
| Mar 18, 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 4.99 | 693,500 |
| Mar 15, 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 4.98 | 288,400 |
| Mar 14, 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 4.98 | 502,200 |
| Mar 13, 2024 | 0.15 Dividend | |||||
| Mar 13, 2024 | 5.51 | 5.55 | 5.43 | 5.43 | 5.00 | 1,234,800 |
| Mar 12, 2024 | 5.66 | 5.74 | 5.64 | 5.72 | 5.13 | 1,436,300 |
| Mar 11, 2024 | 5.60 | 5.64 | 5.58 | 5.63 | 5.05 | 764,700 |
| Mar 8, 2024 | 5.63 | 5.65 | 5.58 | 5.60 | 5.02 | 562,000 |
| Mar 7, 2024 | 5.57 | 5.63 | 5.57 | 5.60 | 5.02 | 607,500 |
| Mar 6, 2024 | 5.58 | 5.60 | 5.52 | 5.55 | 4.98 | 593,500 |
| Mar 5, 2024 | 5.56 | 5.57 | 5.52 | 5.54 | 4.97 | 538,300 |
| Mar 4, 2024 | 5.53 | 5.57 | 5.53 | 5.57 | 5.00 | 645,500 |
| Mar 1, 2024 | 5.48 | 5.54 | 5.46 | 5.52 | 4.95 | 566,800 |
| Feb 29, 2024 | 5.45 | 5.49 | 5.44 | 5.48 | 4.92 | 577,100 |
| Feb 28, 2024 | 5.42 | 5.44 | 5.37 | 5.44 | 4.88 | 385,400 |
| Feb 27, 2024 | 5.41 | 5.43 | 5.39 | 5.43 | 4.87 | 506,200 |
| Feb 26, 2024 | 5.38 | 5.41 | 5.38 | 5.40 | 4.84 | 548,300 |
| Feb 23, 2024 | 5.38 | 5.43 | 5.36 | 5.38 | 4.83 | 604,100 |
| Feb 22, 2024 | 5.35 | 5.39 | 5.33 | 5.36 | 4.81 | 488,500 |
| Feb 21, 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 4.77 | 357,600 |
| Feb 20, 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 4.77 | 420,400 |
| Feb 16, 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 4.77 | 599,100 |
| Feb 15, 2024 | 5.33 | 5.37 | 5.32 | 5.36 | 4.81 | 603,700 |
| Feb 14, 2024 | 5.25 | 5.32 | 5.25 | 5.31 | 4.76 | 653,800 |
| Feb 13, 2024 | 5.25 | 5.27 | 5.19 | 5.23 | 4.69 | 789,500 |
| Feb 12, 2024 | 5.29 | 5.32 | 5.27 | 5.29 | 4.75 | 798,000 |
| Feb 9, 2024 | 5.29 | 5.30 | 5.26 | 5.26 | 4.72 | 459,100 |
| Feb 8, 2024 | 5.28 | 5.29 | 5.25 | 5.29 | 4.75 | 428,500 |
| Feb 7, 2024 | 5.27 | 5.28 | 5.24 | 5.26 | 4.72 | 820,200 |
| Feb 6, 2024 | 5.20 | 5.22 | 5.19 | 5.22 | 4.68 | 554,000 |
| Feb 5, 2024 | 5.19 | 5.20 | 5.13 | 5.19 | 4.66 | 696,900 |
| Feb 2, 2024 | 5.18 | 5.19 | 5.15 | 5.18 | 4.65 | 525,800 |
| Feb 1, 2024 | 5.11 | 5.19 | 5.10 | 5.17 | 4.64 | 826,800 |
| Jan 31, 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 4.58 | 665,800 |
| Jan 30, 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 4.61 | 599,200 |
| Jan 29, 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 4.64 | 625,300 |
| Jan 26, 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 4.58 | 486,700 |
| Jan 25, 2024 | 5.12 | 5.13 | 5.10 | 5.12 | 4.59 | 420,400 |
| Jan 24, 2024 | 5.12 | 5.14 | 5.08 | 5.08 | 4.56 | 539,100 |
| Jan 23, 2024 | 5.13 | 5.14 | 5.09 | 5.11 | 4.58 | 376,900 |
| Jan 22, 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.58 | 681,400 |
| Jan 19, 2024 | 5.08 | 5.10 | 5.04 | 5.07 | 4.55 | 454,600 |
| Jan 18, 2024 | 5.05 | 5.08 | 5.03 | 5.07 | 4.55 | 547,300 |
| Jan 17, 2024 | 4.99 | 5.04 | 4.98 | 5.04 | 4.52 | 967,800 |
Related Tickers
GGT The Gabelli Multimedia Trust Inc.
4.7100
-0.21%
GUT The Gabelli Utility Trust
5.41
+0.37%
ASG Liberty All-Star Growth Fund, Inc.
5.79
+0.87%
USA Liberty All-Star Equity Fund
7.08
-0.14%
GDV The Gabelli Dividend & Income Trust
24.58
+0.61%
RVT Royce Small-Cap Trust, Inc.
16.14
+0.44%
RQI Cohen & Steers Quality Income Realty Fund, Inc.
12.62
+0.80%
GRX The Gabelli Healthcare & Wellness Trust
9.79
+0.72%
CHW Calamos Global Dynamic Income Fund
6.76
-0.29%
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.87
+2.06%