Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5.44
+0.03
+(0.55%)
At close: March 10 at 3:46:01 PM EDT
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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 5.37 | 5.52 | 5.35 | 5.44 | 5.44 | 29,800 |
| Mar 7, 2025 | 5.44 | 5.46 | 5.40 | 5.41 | 5.41 | 19,500 |
| Mar 6, 2025 | 5.44 | 5.46 | 5.42 | 5.42 | 5.42 | 15,600 |
| Mar 5, 2025 | 5.44 | 5.49 | 5.43 | 5.46 | 5.46 | 7,200 |
| Mar 4, 2025 | 5.50 | 5.51 | 5.42 | 5.47 | 5.47 | 24,600 |
| Mar 3, 2025 | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | 13,600 |
| Feb 28, 2025 | 5.52 | 5.54 | 5.47 | 5.53 | 5.53 | 38,400 |
| Feb 27, 2025 | 5.52 | 5.55 | 5.48 | 5.49 | 5.49 | 14,900 |
| Feb 26, 2025 | 5.51 | 5.54 | 5.51 | 5.51 | 5.51 | 11,400 |
| Feb 25, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 17,500 |
| Feb 24, 2025 | 5.51 | 5.51 | 5.48 | 5.50 | 5.50 | 23,800 |
| Feb 21, 2025 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | 20,600 |
| Feb 20, 2025 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 10,400 |
| Feb 19, 2025 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 8,500 |
| Feb 18, 2025 | 0.05 Dividend | |||||
| Feb 18, 2025 | 5.54 | 5.60 | 5.52 | 5.55 | 5.55 | 20,200 |
| Feb 14, 2025 | 5.53 | 5.58 | 5.53 | 5.57 | 5.52 | 22,300 |
| Feb 13, 2025 | 5.48 | 5.63 | 5.48 | 5.56 | 5.51 | 17,700 |
| Feb 12, 2025 | 5.50 | 5.51 | 5.48 | 5.50 | 5.45 | 23,600 |
| Feb 11, 2025 | 5.50 | 5.55 | 5.50 | 5.51 | 5.46 | 23,200 |
| Feb 10, 2025 | 5.54 | 5.56 | 5.51 | 5.53 | 5.48 | 12,100 |
| Feb 7, 2025 | 5.48 | 5.51 | 5.47 | 5.50 | 5.45 | 23,900 |
| Feb 6, 2025 | 5.48 | 5.55 | 5.48 | 5.49 | 5.44 | 41,900 |
| Feb 5, 2025 | 5.46 | 5.48 | 5.44 | 5.46 | 5.41 | 16,000 |
| Feb 4, 2025 | 5.42 | 5.46 | 5.38 | 5.44 | 5.39 | 17,500 |
| Feb 3, 2025 | 5.38 | 5.46 | 5.31 | 5.41 | 5.36 | 77,700 |
| Jan 31, 2025 | 5.50 | 5.55 | 5.48 | 5.48 | 5.43 | 35,000 |
| Jan 30, 2025 | 5.55 | 5.55 | 5.50 | 5.51 | 5.46 | 39,400 |
| Jan 29, 2025 | 5.53 | 5.54 | 5.49 | 5.54 | 5.49 | 40,000 |
| Jan 28, 2025 | 5.34 | 5.56 | 5.34 | 5.55 | 5.50 | 78,300 |
| Jan 27, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.46 | 22,800 |
| Jan 24, 2025 | 5.56 | 5.59 | 5.56 | 5.57 | 5.52 | 7,100 |
| Jan 23, 2025 | 5.56 | 5.59 | 5.56 | 5.59 | 5.54 | 27,400 |
| Jan 22, 2025 | 5.59 | 5.60 | 5.56 | 5.57 | 5.52 | 47,700 |
| Jan 21, 2025 | 5.53 | 5.59 | 5.53 | 5.56 | 5.51 | 27,400 |
| Jan 17, 2025 | 0.05 Dividend | |||||
| Jan 17, 2025 | 5.53 | 5.58 | 5.53 | 5.53 | 5.48 | 32,300 |
| Jan 16, 2025 | 5.56 | 5.57 | 5.52 | 5.55 | 5.44 | 16,500 |
| Jan 15, 2025 | 5.48 | 5.55 | 5.48 | 5.50 | 5.40 | 19,600 |
| Jan 14, 2025 | 5.44 | 5.46 | 5.42 | 5.43 | 5.33 | 21,400 |
| Jan 13, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 5.33 | 26,500 |
| Jan 10, 2025 | 5.41 | 5.48 | 5.39 | 5.40 | 5.30 | 9,500 |
| Jan 8, 2025 | 5.41 | 5.46 | 5.40 | 5.46 | 5.36 | 27,100 |
| Jan 7, 2025 | 5.48 | 5.50 | 5.43 | 5.44 | 5.34 | 32,900 |
| Jan 6, 2025 | 5.50 | 5.55 | 5.49 | 5.49 | 5.39 | 25,300 |
| Jan 3, 2025 | 5.41 | 5.50 | 5.41 | 5.49 | 5.39 | 27,600 |
| Jan 2, 2025 | 5.46 | 5.46 | 5.40 | 5.41 | 5.31 | 12,400 |
| Dec 31, 2024 | 5.42 | 5.45 | 5.41 | 5.43 | 5.33 | 49,800 |
| Dec 30, 2024 | 5.33 | 5.58 | 5.31 | 5.41 | 5.31 | 71,500 |
| Dec 27, 2024 | 5.43 | 5.43 | 5.38 | 5.42 | 5.32 | 70,200 |
| Dec 26, 2024 | 5.43 | 5.47 | 5.41 | 5.45 | 5.35 | 34,900 |
| Dec 24, 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.34 | 26,200 |
| Dec 23, 2024 | 5.44 | 5.44 | 5.37 | 5.41 | 5.31 | 115,900 |
| Dec 20, 2024 | 5.28 | 5.45 | 5.13 | 5.43 | 5.33 | 74,700 |
| Dec 19, 2024 | 5.44 | 5.51 | 5.31 | 5.38 | 5.28 | 59,700 |
| Dec 18, 2024 | 5.52 | 5.57 | 5.45 | 5.45 | 5.35 | 49,300 |
| Dec 17, 2024 | 5.59 | 5.60 | 5.53 | 5.57 | 5.46 | 23,700 |
| Dec 16, 2024 | 0.05 Dividend | |||||
| Dec 16, 2024 | 5.58 | 5.62 | 5.57 | 5.60 | 5.49 | 19,100 |
| Dec 13, 2024 | 5.62 | 5.67 | 5.61 | 5.63 | 5.47 | 27,000 |
| Dec 12, 2024 | 5.65 | 5.66 | 5.61 | 5.62 | 5.46 | 26,900 |
| Dec 11, 2024 | 5.70 | 5.74 | 5.66 | 5.67 | 5.51 | 24,700 |
| Dec 10, 2024 | 5.70 | 5.70 | 5.64 | 5.65 | 5.49 | 36,600 |
| Dec 9, 2024 | 5.73 | 5.75 | 5.65 | 5.69 | 5.53 | 27,100 |
| Dec 6, 2024 | 5.72 | 5.75 | 5.69 | 5.73 | 5.57 | 19,100 |
| Dec 5, 2024 | 5.70 | 5.75 | 5.70 | 5.73 | 5.57 | 25,700 |
| Dec 4, 2024 | 5.72 | 5.75 | 5.62 | 5.74 | 5.58 | 54,600 |
| Dec 3, 2024 | 5.73 | 5.74 | 5.71 | 5.73 | 5.57 | 34,100 |
| Dec 2, 2024 | 5.77 | 5.77 | 5.74 | 5.77 | 5.61 | 32,400 |
| Nov 29, 2024 | 5.75 | 5.77 | 5.68 | 5.75 | 5.59 | 22,700 |
| Nov 27, 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.59 | 15,400 |
| Nov 26, 2024 | 5.74 | 5.74 | 5.72 | 5.74 | 5.58 | 22,600 |
| Nov 25, 2024 | 5.72 | 5.75 | 5.72 | 5.73 | 5.57 | 46,400 |
| Nov 22, 2024 | 5.72 | 5.73 | 5.67 | 5.72 | 5.56 | 51,200 |
| Nov 21, 2024 | 5.69 | 5.73 | 5.67 | 5.70 | 5.54 | 38,700 |
| Nov 20, 2024 | 5.72 | 5.74 | 5.68 | 5.70 | 5.54 | 19,900 |
| Nov 19, 2024 | 5.70 | 5.75 | 5.69 | 5.73 | 5.57 | 22,700 |
| Nov 18, 2024 | 5.68 | 5.73 | 5.64 | 5.73 | 5.57 | 35,300 |
| Nov 15, 2024 | 0.05 Dividend | |||||
| Nov 15, 2024 | 5.73 | 5.76 | 5.65 | 5.68 | 5.52 | 21,500 |
| Nov 14, 2024 | 5.84 | 5.89 | 5.70 | 5.83 | 5.61 | 24,200 |
| Nov 13, 2024 | 5.91 | 5.97 | 5.83 | 5.83 | 5.61 | 56,500 |
| Nov 12, 2024 | 5.94 | 5.99 | 5.92 | 5.93 | 5.71 | 32,800 |
| Nov 11, 2024 | 5.88 | 5.95 | 5.88 | 5.95 | 5.73 | 39,500 |
| Nov 8, 2024 | 5.86 | 5.91 | 5.78 | 5.91 | 5.69 | 30,500 |
| Nov 7, 2024 | 5.91 | 5.94 | 5.90 | 5.94 | 5.72 | 39,700 |
| Nov 6, 2024 | 5.97 | 5.99 | 5.85 | 5.93 | 5.71 | 89,100 |
| Nov 5, 2024 | 5.72 | 5.89 | 5.72 | 5.89 | 5.67 | 27,900 |
| Nov 4, 2024 | 5.73 | 5.78 | 5.51 | 5.71 | 5.50 | 32,700 |
| Nov 1, 2024 | 5.73 | 5.82 | 5.73 | 5.78 | 5.57 | 22,100 |
| Oct 31, 2024 | 5.94 | 5.94 | 5.69 | 5.72 | 5.51 | 44,700 |
| Oct 30, 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 5.63 | 61,900 |
| Oct 29, 2024 | 5.81 | 5.82 | 5.74 | 5.74 | 5.53 | 29,900 |
| Oct 28, 2024 | 5.84 | 5.86 | 5.73 | 5.78 | 5.57 | 62,000 |
| Oct 25, 2024 | 5.87 | 5.87 | 5.77 | 5.85 | 5.63 | 68,400 |
| Oct 24, 2024 | 5.89 | 5.92 | 5.81 | 5.83 | 5.61 | 26,400 |
| Oct 23, 2024 | 5.89 | 6.30 | 5.86 | 5.89 | 5.67 | 27,800 |
| Oct 22, 2024 | 5.92 | 5.92 | 5.87 | 5.89 | 5.67 | 18,600 |
| Oct 21, 2024 | 5.96 | 5.99 | 5.94 | 5.95 | 5.73 | 38,800 |
| Oct 18, 2024 | 0.05 Dividend | |||||
| Oct 18, 2024 | 6.04 | 6.04 | 5.96 | 5.97 | 5.75 | 30,600 |
| Oct 17, 2024 | 6.03 | 6.09 | 6.00 | 6.05 | 5.77 | 77,700 |
| Oct 16, 2024 | 6.00 | 6.10 | 5.94 | 6.04 | 5.77 | 57,900 |
| Oct 15, 2024 | 5.93 | 6.00 | 5.93 | 5.97 | 5.70 | 34,400 |
| Oct 14, 2024 | 6.00 | 6.00 | 5.94 | 5.95 | 5.68 | 13,200 |
| Oct 11, 2024 | 6.00 | 6.00 | 5.96 | 5.97 | 5.70 | 7,400 |
| Oct 10, 2024 | 5.89 | 6.00 | 5.89 | 5.99 | 5.72 | 76,600 |
| Oct 9, 2024 | 5.87 | 5.92 | 5.86 | 5.90 | 5.63 | 29,000 |
| Oct 8, 2024 | 5.85 | 5.91 | 5.85 | 5.90 | 5.63 | 33,500 |
| Oct 7, 2024 | 5.89 | 5.90 | 5.82 | 5.85 | 5.58 | 19,200 |
| Oct 4, 2024 | 5.89 | 5.93 | 5.86 | 5.89 | 5.62 | 12,000 |
| Oct 3, 2024 | 5.87 | 5.90 | 5.87 | 5.88 | 5.61 | 12,900 |
| Oct 2, 2024 | 5.88 | 5.88 | 5.85 | 5.87 | 5.60 | 20,600 |
| Oct 1, 2024 | 5.90 | 5.94 | 5.85 | 5.88 | 5.61 | 44,200 |
| Sep 30, 2024 | 5.90 | 5.91 | 5.85 | 5.89 | 5.62 | 34,100 |
| Sep 27, 2024 | 5.88 | 5.91 | 5.85 | 5.89 | 5.62 | 21,000 |
| Sep 26, 2024 | 5.86 | 5.87 | 5.84 | 5.86 | 5.59 | 33,700 |
| Sep 25, 2024 | 5.81 | 5.85 | 5.81 | 5.85 | 5.58 | 26,400 |
| Sep 24, 2024 | 5.82 | 5.84 | 5.77 | 5.82 | 5.56 | 41,700 |
| Sep 23, 2024 | 5.81 | 5.83 | 5.81 | 5.83 | 5.56 | 17,800 |
| Sep 20, 2024 | 5.81 | 5.84 | 5.79 | 5.83 | 5.56 | 21,900 |
| Sep 19, 2024 | 5.82 | 5.84 | 5.79 | 5.82 | 5.56 | 25,700 |
| Sep 18, 2024 | 5.77 | 5.82 | 5.77 | 5.80 | 5.54 | 20,700 |
| Sep 17, 2024 | 0.05 Dividend | |||||
| Sep 17, 2024 | 5.85 | 5.85 | 5.77 | 5.82 | 5.56 | 71,400 |
| Sep 16, 2024 | 5.85 | 5.92 | 5.80 | 5.90 | 5.58 | 179,700 |
| Sep 13, 2024 | 5.75 | 5.81 | 5.75 | 5.80 | 5.49 | 22,700 |
| Sep 12, 2024 | 5.73 | 5.78 | 5.73 | 5.77 | 5.46 | 12,700 |
| Sep 11, 2024 | 5.79 | 5.79 | 5.69 | 5.75 | 5.44 | 32,100 |
| Sep 10, 2024 | 5.79 | 5.90 | 5.73 | 5.75 | 5.44 | 20,700 |
| Sep 9, 2024 | 5.72 | 5.82 | 5.71 | 5.80 | 5.49 | 27,900 |
| Sep 6, 2024 | 5.75 | 5.75 | 5.68 | 5.73 | 5.42 | 111,700 |
| Sep 5, 2024 | 5.73 | 5.79 | 5.73 | 5.77 | 5.46 | 76,400 |
| Sep 4, 2024 | 5.72 | 5.77 | 5.72 | 5.76 | 5.45 | 64,100 |
| Sep 3, 2024 | 5.77 | 5.79 | 5.70 | 5.75 | 5.44 | 70,200 |
| Aug 30, 2024 | 5.78 | 5.90 | 5.74 | 5.78 | 5.47 | 42,000 |
| Aug 29, 2024 | 5.77 | 5.80 | 5.72 | 5.75 | 5.44 | 55,400 |
| Aug 28, 2024 | 5.73 | 5.75 | 5.71 | 5.73 | 5.42 | 38,700 |
| Aug 27, 2024 | 5.74 | 5.77 | 5.74 | 5.77 | 5.46 | 34,000 |
| Aug 26, 2024 | 5.77 | 5.78 | 5.73 | 5.77 | 5.46 | 41,200 |
| Aug 23, 2024 | 5.78 | 5.80 | 5.77 | 5.79 | 5.48 | 45,000 |
| Aug 22, 2024 | 5.81 | 5.84 | 5.73 | 5.76 | 5.45 | 39,400 |
| Aug 21, 2024 | 5.74 | 5.80 | 5.73 | 5.80 | 5.49 | 44,300 |
| Aug 20, 2024 | 5.80 | 5.80 | 5.72 | 5.75 | 5.44 | 34,100 |
| Aug 19, 2024 | 5.71 | 5.76 | 5.71 | 5.76 | 5.45 | 56,400 |
| Aug 16, 2024 | 0.05 Dividend | |||||
| Aug 16, 2024 | 5.85 | 5.85 | 5.72 | 5.74 | 5.43 | 48,600 |
| Aug 15, 2024 | 5.72 | 5.94 | 5.71 | 5.94 | 5.57 | 177,500 |
| Aug 14, 2024 | 5.72 | 5.72 | 5.69 | 5.70 | 5.34 | 30,700 |
| Aug 13, 2024 | 5.72 | 5.73 | 5.67 | 5.72 | 5.36 | 37,000 |
| Aug 12, 2024 | 5.60 | 5.68 | 5.60 | 5.66 | 5.31 | 36,000 |
| Aug 9, 2024 | 5.62 | 5.64 | 5.59 | 5.60 | 5.25 | 50,700 |
| Aug 8, 2024 | 5.60 | 5.64 | 5.60 | 5.64 | 5.29 | 22,400 |
| Aug 7, 2024 | 5.60 | 5.66 | 5.56 | 5.58 | 5.23 | 27,100 |
| Aug 6, 2024 | 5.51 | 5.59 | 5.50 | 5.59 | 5.24 | 49,500 |
| Aug 5, 2024 | 5.32 | 5.60 | 5.32 | 5.50 | 5.16 | 69,400 |
| Aug 2, 2024 | 5.70 | 5.73 | 5.61 | 5.61 | 5.26 | 65,500 |
| Aug 1, 2024 | 5.79 | 5.84 | 5.72 | 5.72 | 5.36 | 34,600 |
| Jul 31, 2024 | 5.79 | 5.86 | 5.78 | 5.82 | 5.46 | 90,800 |
| Jul 30, 2024 | 5.76 | 5.76 | 5.67 | 5.73 | 5.37 | 48,600 |
| Jul 29, 2024 | 5.76 | 5.76 | 5.73 | 5.73 | 5.37 | 34,100 |
| Jul 26, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.39 | 66,600 |
| Jul 25, 2024 | 5.66 | 5.71 | 5.66 | 5.68 | 5.33 | 13,800 |
| Jul 24, 2024 | 5.71 | 5.72 | 5.62 | 5.64 | 5.29 | 55,500 |
| Jul 23, 2024 | 5.74 | 5.75 | 5.72 | 5.74 | 5.38 | 56,200 |
| Jul 22, 2024 | 5.74 | 5.78 | 5.67 | 5.77 | 5.41 | 88,700 |
| Jul 19, 2024 | 0.05 Dividend | |||||
| Jul 19, 2024 | 5.74 | 5.75 | 5.69 | 5.72 | 5.36 | 63,300 |
| Jul 18, 2024 | 5.81 | 5.84 | 5.77 | 5.79 | 5.38 | 68,000 |
| Jul 17, 2024 | 5.90 | 5.91 | 5.81 | 5.82 | 5.41 | 86,600 |
| Jul 16, 2024 | 5.90 | 5.92 | 5.90 | 5.91 | 5.49 | 57,400 |
| Jul 15, 2024 | 5.91 | 5.93 | 5.90 | 5.91 | 5.49 | 23,800 |
| Jul 12, 2024 | 5.92 | 5.93 | 5.90 | 5.93 | 5.51 | 21,900 |
| Jul 11, 2024 | 5.93 | 5.94 | 5.89 | 5.90 | 5.48 | 49,600 |
| Jul 10, 2024 | 5.83 | 5.94 | 5.83 | 5.94 | 5.52 | 41,200 |
| Jul 9, 2024 | 5.83 | 5.86 | 5.83 | 5.86 | 5.44 | 62,400 |
| Jul 8, 2024 | 5.79 | 5.85 | 5.79 | 5.84 | 5.42 | 150,500 |
| Jul 5, 2024 | 5.75 | 5.79 | 5.75 | 5.77 | 5.36 | 48,000 |
| Jul 3, 2024 | 5.67 | 5.75 | 5.67 | 5.75 | 5.34 | 33,800 |
| Jul 2, 2024 | 5.65 | 5.70 | 5.65 | 5.69 | 5.29 | 86,500 |
| Jul 1, 2024 | 5.71 | 5.71 | 5.66 | 5.66 | 5.26 | 26,400 |
| Jun 28, 2024 | 5.69 | 5.72 | 5.68 | 5.70 | 5.29 | 47,000 |
| Jun 27, 2024 | 5.61 | 5.68 | 5.61 | 5.68 | 5.28 | 48,200 |
| Jun 26, 2024 | 5.63 | 5.64 | 5.62 | 5.62 | 5.22 | 36,900 |
| Jun 25, 2024 | 5.63 | 5.65 | 5.63 | 5.63 | 5.23 | 30,600 |
| Jun 24, 2024 | 5.67 | 5.67 | 5.64 | 5.66 | 5.26 | 40,400 |
| Jun 21, 2024 | 5.67 | 5.70 | 5.66 | 5.66 | 5.26 | 19,300 |
| Jun 20, 2024 | 5.64 | 5.70 | 5.63 | 5.67 | 5.27 | 33,900 |
| Jun 18, 2024 | 5.64 | 5.66 | 5.64 | 5.65 | 5.25 | 23,300 |
| Jun 17, 2024 | 0.05 Dividend | |||||
| Jun 17, 2024 | 5.57 | 5.67 | 5.57 | 5.66 | 5.26 | 22,900 |
| Jun 14, 2024 | 5.58 | 5.70 | 5.58 | 5.64 | 5.19 | 56,400 |
| Jun 13, 2024 | 5.63 | 5.66 | 5.62 | 5.63 | 5.18 | 46,000 |
| Jun 12, 2024 | 5.66 | 5.70 | 5.64 | 5.64 | 5.19 | 59,300 |
| Jun 11, 2024 | 5.65 | 5.65 | 5.58 | 5.62 | 5.17 | 19,200 |
| Jun 10, 2024 | 5.59 | 5.64 | 5.59 | 5.64 | 5.19 | 26,400 |
| Jun 7, 2024 | 5.57 | 5.63 | 5.57 | 5.63 | 5.18 | 24,800 |
| Jun 6, 2024 | 5.53 | 5.60 | 5.53 | 5.59 | 5.14 | 36,400 |
| Jun 5, 2024 | 5.55 | 5.57 | 5.54 | 5.57 | 5.13 | 30,000 |
| Jun 4, 2024 | 5.53 | 5.57 | 5.51 | 5.55 | 5.11 | 33,800 |
| Jun 3, 2024 | 5.49 | 5.54 | 5.49 | 5.53 | 5.09 | 60,600 |
| May 31, 2024 | 5.50 | 5.52 | 5.48 | 5.52 | 5.08 | 36,000 |
| May 30, 2024 | 5.47 | 5.50 | 5.47 | 5.48 | 5.04 | 56,600 |
| May 29, 2024 | 5.46 | 5.49 | 5.46 | 5.46 | 5.02 | 29,100 |
| May 28, 2024 | 5.51 | 5.53 | 5.49 | 5.49 | 5.05 | 42,000 |
| May 24, 2024 | 5.53 | 5.54 | 5.52 | 5.53 | 5.09 | 40,800 |
| May 23, 2024 | 5.57 | 5.59 | 5.48 | 5.48 | 5.04 | 47,900 |
| May 22, 2024 | 5.52 | 5.60 | 5.52 | 5.58 | 5.13 | 34,300 |
| May 21, 2024 | 5.56 | 5.60 | 5.55 | 5.59 | 5.14 | 35,500 |
| May 20, 2024 | 5.60 | 5.62 | 5.57 | 5.58 | 5.13 | 41,500 |
| May 17, 2024 | 5.58 | 5.64 | 5.55 | 5.62 | 5.17 | 76,700 |
| May 16, 2024 | 0.05 Dividend | |||||
| May 16, 2024 | 5.54 | 5.59 | 5.54 | 5.58 | 5.13 | 87,900 |
| May 15, 2024 | 5.54 | 5.59 | 5.54 | 5.58 | 5.09 | 27,800 |
| May 14, 2024 | 5.54 | 5.59 | 5.52 | 5.54 | 5.05 | 40,900 |
| May 13, 2024 | 5.51 | 5.56 | 5.51 | 5.55 | 5.06 | 57,200 |
| May 10, 2024 | 5.49 | 5.54 | 5.49 | 5.53 | 5.04 | 45,600 |
| May 9, 2024 | 5.48 | 5.52 | 5.48 | 5.51 | 5.02 | 49,100 |
| May 8, 2024 | 5.50 | 5.52 | 5.47 | 5.49 | 5.00 | 78,600 |
| May 7, 2024 | 5.44 | 5.53 | 5.41 | 5.49 | 5.00 | 70,500 |
| May 6, 2024 | 5.47 | 5.51 | 5.46 | 5.47 | 4.99 | 132,600 |
| May 3, 2024 | 5.41 | 5.46 | 5.41 | 5.46 | 4.98 | 118,900 |
| May 2, 2024 | 5.37 | 5.43 | 5.37 | 5.41 | 4.93 | 110,200 |
| May 1, 2024 | 5.32 | 5.41 | 5.32 | 5.38 | 4.90 | 153,600 |
| Apr 30, 2024 | 5.30 | 5.41 | 5.30 | 5.37 | 4.89 | 150,800 |
| Apr 29, 2024 | 5.39 | 5.42 | 5.38 | 5.40 | 4.92 | 152,200 |
| Apr 26, 2024 | 5.37 | 5.40 | 5.37 | 5.38 | 4.90 | 88,400 |
| Apr 25, 2024 | 5.32 | 5.37 | 5.32 | 5.37 | 4.89 | 38,800 |
| Apr 24, 2024 | 5.37 | 5.38 | 5.35 | 5.37 | 4.89 | 39,500 |
| Apr 23, 2024 | 5.34 | 5.39 | 5.34 | 5.36 | 4.89 | 72,000 |
| Apr 22, 2024 | 5.37 | 5.37 | 5.33 | 5.35 | 4.88 | 44,000 |
| Apr 19, 2024 | 5.37 | 5.40 | 5.34 | 5.36 | 4.89 | 56,600 |
| Apr 18, 2024 | 0.05 Dividend | |||||
| Apr 18, 2024 | 5.44 | 5.44 | 5.37 | 5.37 | 4.89 | 37,500 |
| Apr 17, 2024 | 5.47 | 5.53 | 5.45 | 5.48 | 4.95 | 88,400 |
| Apr 16, 2024 | 5.45 | 5.49 | 5.45 | 5.49 | 4.96 | 53,700 |
| Apr 15, 2024 | 5.54 | 5.56 | 5.45 | 5.46 | 4.93 | 125,800 |
| Apr 12, 2024 | 5.53 | 5.57 | 5.49 | 5.50 | 4.96 | 31,600 |
| Apr 11, 2024 | 5.56 | 5.57 | 5.54 | 5.57 | 5.03 | 34,100 |
| Apr 10, 2024 | 5.55 | 5.57 | 5.50 | 5.54 | 5.00 | 71,200 |
| Apr 9, 2024 | 5.56 | 5.59 | 5.56 | 5.56 | 5.02 | 34,200 |
| Apr 8, 2024 | 5.56 | 5.59 | 5.56 | 5.59 | 5.05 | 26,600 |
| Apr 5, 2024 | 5.54 | 5.58 | 5.53 | 5.56 | 5.02 | 31,900 |
| Apr 4, 2024 | 5.58 | 5.59 | 5.53 | 5.53 | 4.99 | 165,400 |
| Apr 3, 2024 | 5.52 | 5.60 | 5.52 | 5.58 | 5.04 | 36,400 |
| Apr 2, 2024 | 5.52 | 5.56 | 5.48 | 5.56 | 5.02 | 47,100 |
| Apr 1, 2024 | 5.60 | 5.61 | 5.56 | 5.56 | 5.02 | 59,300 |
| Mar 28, 2024 | 5.59 | 5.59 | 5.58 | 5.59 | 5.05 | 40,200 |
| Mar 27, 2024 | 5.57 | 5.60 | 5.57 | 5.59 | 5.05 | 38,300 |
| Mar 26, 2024 | 5.51 | 5.59 | 5.51 | 5.54 | 5.00 | 64,000 |
| Mar 25, 2024 | 5.57 | 5.59 | 5.56 | 5.56 | 5.02 | 29,400 |
| Mar 22, 2024 | 5.56 | 5.60 | 5.56 | 5.59 | 5.05 | 30,000 |
| Mar 21, 2024 | 5.56 | 5.61 | 5.54 | 5.60 | 5.05 | 99,200 |
| Mar 20, 2024 | 5.46 | 5.58 | 5.46 | 5.52 | 4.98 | 46,900 |
| Mar 19, 2024 | 5.46 | 5.49 | 5.45 | 5.47 | 4.94 | 43,100 |
| Mar 18, 2024 | 5.52 | 5.52 | 5.40 | 5.44 | 4.91 | 169,500 |
| Mar 15, 2024 | 5.49 | 5.52 | 5.49 | 5.51 | 4.97 | 8,600 |
| Mar 14, 2024 | 0.05 Dividend | |||||
| Mar 14, 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 4.96 | 24,100 |
| Mar 13, 2024 | 5.58 | 5.61 | 5.58 | 5.61 | 5.02 | 68,700 |
| Mar 12, 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 4.98 | 17,400 |
| Mar 11, 2024 | 5.54 | 5.57 | 5.53 | 5.55 | 4.96 | 41,900 |
Related Tickers
GLQ Clough Global Equity Fund
6.28
-3.24%
GLO Clough Global Opportunities Fund
4.8400
-2.81%
HGLB Highland Global Allocation Fund
8.12
+0.37%
EDF Virtus Stone Harbor Emerging Markets Income Fund
5.13
+0.39%
ERH Allspring Utilities and High Income Fund
10.83
+1.01%
IHD Voya Emerging Markets High Dividend Equity Fund
5.34
-2.02%
NHS Neuberger Berman High Yield Strategies Fund Inc.
7.81
-1.51%
PGP PIMCO Global StocksPLUS & Income Fund
7.94
-2.05%
IAE Voya Asia Pacific High Dividend Equity Income Fund
6.06
-2.10%
PCF High Income Securities Fund
6.67
-0.74%