As of 11:25:36 AM EST. 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.25 | 7.34 | 7.28 | 7.40 | 7.40 | 13,090 |
| Dec 19, 2024 | 7.39 | 7.48 | 7.21 | 7.29 | 7.29 | 87,400 |
| Dec 18, 2024 | 7.49 | 7.53 | 7.40 | 7.40 | 7.40 | 65,000 |
| Dec 17, 2024 | 7.64 | 7.66 | 7.45 | 7.49 | 7.49 | 90,700 |
| Dec 16, 2024 | 7.65 | 7.69 | 7.62 | 7.64 | 7.64 | 35,200 |
| Dec 13, 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 33,400 |
| Dec 12, 2024 | 7.69 | 7.72 | 7.65 | 7.67 | 7.67 | 52,100 |
| Dec 11, 2024 | 7.75 | 7.75 | 7.66 | 7.69 | 7.69 | 70,200 |
| Dec 10, 2024 | 7.68 | 7.77 | 7.68 | 7.76 | 7.76 | 59,300 |
| Dec 9, 2024 | 7.74 | 7.74 | 7.65 | 7.68 | 7.68 | 30,700 |
| Dec 6, 2024 | 7.70 | 7.77 | 7.70 | 7.74 | 7.74 | 32,700 |
| Dec 5, 2024 | 7.70 | 7.76 | 7.68 | 7.72 | 7.72 | 45,300 |
| Dec 4, 2024 | 7.69 | 7.71 | 7.64 | 7.69 | 7.69 | 52,100 |
| Dec 3, 2024 | 7.68 | 7.76 | 7.66 | 7.73 | 7.73 | 58,100 |
| Dec 2, 2024 | 7.59 | 7.70 | 7.56 | 7.65 | 7.65 | 69,700 |
| Nov 29, 2024 | 7.76 | 7.80 | 7.68 | 7.71 | 7.71 | 33,000 |
| Nov 27, 2024 | 7.65 | 7.72 | 7.55 | 7.72 | 7.72 | 38,600 |
| Nov 26, 2024 | 7.72 | 7.72 | 7.55 | 7.61 | 7.61 | 45,700 |
| Nov 25, 2024 | 7.59 | 7.76 | 7.54 | 7.72 | 7.72 | 87,000 |
| Nov 22, 2024 | 0.08 Dividend | |||||
| Nov 22, 2024 | 7.53 | 7.54 | 7.48 | 7.54 | 7.54 | 66,300 |
| Nov 21, 2024 | 7.52 | 7.59 | 7.52 | 7.58 | 7.50 | 41,700 |
| Nov 20, 2024 | 7.58 | 7.58 | 7.52 | 7.54 | 7.46 | 27,000 |
| Nov 19, 2024 | 7.58 | 7.59 | 7.53 | 7.55 | 7.47 | 45,700 |
| Nov 18, 2024 | 7.58 | 7.63 | 7.50 | 7.57 | 7.49 | 77,400 |
| Nov 15, 2024 | 7.57 | 7.57 | 7.49 | 7.54 | 7.46 | 31,000 |
| Nov 14, 2024 | 7.43 | 7.59 | 7.43 | 7.52 | 7.44 | 33,800 |
| Nov 13, 2024 | 7.58 | 7.73 | 7.43 | 7.45 | 7.37 | 58,500 |
| Nov 12, 2024 | 7.70 | 7.75 | 7.55 | 7.60 | 7.52 | 64,600 |
| Nov 11, 2024 | 7.67 | 7.91 | 7.67 | 7.74 | 7.66 | 52,100 |
| Nov 8, 2024 | 7.65 | 7.70 | 7.64 | 7.68 | 7.60 | 32,500 |
| Nov 7, 2024 | 7.66 | 7.77 | 7.62 | 7.62 | 7.54 | 41,200 |
| Nov 6, 2024 | 7.68 | 7.75 | 7.60 | 7.71 | 7.63 | 26,800 |
| Nov 5, 2024 | 7.59 | 7.63 | 7.47 | 7.60 | 7.52 | 50,000 |
| Nov 4, 2024 | 7.63 | 7.65 | 7.48 | 7.59 | 7.51 | 70,700 |
| Nov 1, 2024 | 7.70 | 7.85 | 7.60 | 7.68 | 7.60 | 86,400 |
| Oct 31, 2024 | 7.72 | 7.73 | 7.56 | 7.73 | 7.65 | 78,500 |
| Oct 30, 2024 | 7.70 | 7.73 | 7.62 | 7.66 | 7.58 | 51,600 |
| Oct 29, 2024 | 7.72 | 7.75 | 7.67 | 7.74 | 7.66 | 21,900 |
| Oct 28, 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.62 | 67,200 |
| Oct 25, 2024 | 7.75 | 7.78 | 7.72 | 7.75 | 7.67 | 37,500 |
| Oct 24, 2024 | 0.08 Dividend | |||||
| Oct 24, 2024 | 7.75 | 7.78 | 7.71 | 7.71 | 7.63 | 35,700 |
| Oct 23, 2024 | 7.82 | 7.83 | 7.71 | 7.81 | 7.65 | 62,300 |
| Oct 22, 2024 | 7.81 | 7.87 | 7.81 | 7.83 | 7.67 | 49,000 |
| Oct 21, 2024 | 7.88 | 7.95 | 7.88 | 7.90 | 7.73 | 31,900 |
| Oct 18, 2024 | 8.00 | 8.00 | 7.89 | 7.93 | 7.77 | 28,600 |
| Oct 17, 2024 | 7.88 | 7.99 | 7.88 | 7.97 | 7.80 | 36,900 |
| Oct 16, 2024 | 7.84 | 7.89 | 7.84 | 7.88 | 7.71 | 11,900 |
| Oct 15, 2024 | 7.96 | 8.00 | 7.77 | 7.79 | 7.63 | 173,200 |
| Oct 14, 2024 | 7.93 | 8.00 | 7.91 | 8.00 | 7.83 | 35,200 |
| Oct 11, 2024 | 7.86 | 7.99 | 7.86 | 7.93 | 7.76 | 63,000 |
| Oct 10, 2024 | 7.92 | 7.92 | 7.87 | 7.91 | 7.75 | 29,500 |
| Oct 9, 2024 | 7.92 | 7.92 | 7.84 | 7.86 | 7.70 | 49,000 |
| Oct 8, 2024 | 7.86 | 7.92 | 7.83 | 7.91 | 7.74 | 50,600 |
| Oct 7, 2024 | 7.85 | 7.91 | 7.83 | 7.88 | 7.71 | 94,200 |
| Oct 4, 2024 | 7.81 | 7.92 | 7.81 | 7.89 | 7.72 | 51,900 |
| Oct 3, 2024 | 7.84 | 7.86 | 7.80 | 7.85 | 7.69 | 31,000 |
| Oct 2, 2024 | 7.82 | 7.83 | 7.75 | 7.83 | 7.67 | 58,300 |
| Oct 1, 2024 | 7.82 | 7.88 | 7.79 | 7.83 | 7.67 | 33,500 |
| Sep 30, 2024 | 7.83 | 7.89 | 7.78 | 7.86 | 7.70 | 83,300 |
| Sep 27, 2024 | 7.80 | 7.85 | 7.77 | 7.83 | 7.67 | 96,400 |
| Sep 26, 2024 | 7.89 | 7.89 | 7.77 | 7.78 | 7.61 | 50,900 |
| Sep 25, 2024 | 7.81 | 7.84 | 7.81 | 7.83 | 7.67 | 43,400 |
| Sep 24, 2024 | 7.77 | 7.81 | 7.77 | 7.77 | 7.61 | 29,200 |
| Sep 23, 2024 | 0.08 Dividend | |||||
| Sep 23, 2024 | 7.71 | 7.81 | 7.71 | 7.78 | 7.62 | 43,700 |
| Sep 20, 2024 | 7.89 | 7.89 | 7.78 | 7.81 | 7.57 | 65,400 |
| Sep 19, 2024 | 7.86 | 7.89 | 7.83 | 7.88 | 7.63 | 58,500 |
| Sep 18, 2024 | 7.84 | 7.85 | 7.82 | 7.84 | 7.60 | 38,600 |
| Sep 17, 2024 | 7.80 | 7.84 | 7.80 | 7.82 | 7.58 | 44,500 |
| Sep 16, 2024 | 7.81 | 7.84 | 7.77 | 7.80 | 7.55 | 15,500 |
| Sep 13, 2024 | 7.74 | 7.82 | 7.70 | 7.81 | 7.57 | 71,800 |
| Sep 12, 2024 | 7.82 | 7.82 | 7.76 | 7.79 | 7.55 | 14,700 |
| Sep 11, 2024 | 7.75 | 7.78 | 7.68 | 7.78 | 7.53 | 43,000 |
| Sep 10, 2024 | 7.77 | 7.81 | 7.75 | 7.78 | 7.54 | 21,500 |
| Sep 9, 2024 | 7.72 | 7.85 | 7.71 | 7.82 | 7.58 | 81,800 |
| Sep 6, 2024 | 7.85 | 7.85 | 7.63 | 7.70 | 7.46 | 62,200 |
| Sep 5, 2024 | 7.74 | 7.85 | 7.74 | 7.85 | 7.61 | 42,800 |
| Sep 4, 2024 | 7.78 | 7.80 | 7.70 | 7.78 | 7.54 | 25,400 |
| Sep 3, 2024 | 7.75 | 7.84 | 7.75 | 7.78 | 7.54 | 46,700 |
| Aug 30, 2024 | 7.85 | 7.85 | 7.74 | 7.81 | 7.57 | 42,100 |
| Aug 29, 2024 | 7.76 | 7.80 | 7.72 | 7.78 | 7.54 | 57,200 |
| Aug 28, 2024 | 7.67 | 7.73 | 7.67 | 7.70 | 7.46 | 19,300 |
| Aug 27, 2024 | 7.70 | 7.72 | 7.57 | 7.72 | 7.48 | 40,000 |
| Aug 26, 2024 | 7.69 | 7.73 | 7.64 | 7.69 | 7.45 | 36,600 |
| Aug 23, 2024 | 0.08 Dividend | |||||
| Aug 23, 2024 | 7.61 | 7.78 | 7.61 | 7.69 | 7.45 | 64,400 |
| Aug 22, 2024 | 7.69 | 7.75 | 7.68 | 7.75 | 7.43 | 53,400 |
| Aug 21, 2024 | 7.70 | 7.75 | 7.66 | 7.75 | 7.43 | 35,500 |
| Aug 20, 2024 | 7.67 | 7.74 | 7.67 | 7.70 | 7.38 | 32,300 |
| Aug 19, 2024 | 7.75 | 7.75 | 7.65 | 7.74 | 7.42 | 69,000 |
| Aug 16, 2024 | 7.68 | 7.74 | 7.66 | 7.74 | 7.42 | 21,900 |
| Aug 15, 2024 | 7.65 | 7.75 | 7.51 | 7.69 | 7.37 | 34,700 |
| Aug 14, 2024 | 7.58 | 7.65 | 7.58 | 7.63 | 7.32 | 23,100 |
| Aug 13, 2024 | 7.67 | 7.75 | 7.47 | 7.62 | 7.31 | 85,900 |
| Aug 12, 2024 | 7.68 | 7.70 | 7.60 | 7.60 | 7.29 | 40,100 |
| Aug 9, 2024 | 7.71 | 7.75 | 7.66 | 7.74 | 7.43 | 33,500 |
| Aug 8, 2024 | 7.58 | 7.69 | 7.56 | 7.68 | 7.36 | 30,200 |
| Aug 7, 2024 | 7.60 | 7.65 | 7.56 | 7.58 | 7.27 | 19,000 |
| Aug 6, 2024 | 7.52 | 7.59 | 7.50 | 7.56 | 7.25 | 55,600 |
| Aug 5, 2024 | 7.59 | 7.59 | 7.48 | 7.50 | 7.19 | 78,200 |
| Aug 2, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.43 | 43,500 |
| Aug 1, 2024 | 7.82 | 7.85 | 7.71 | 7.78 | 7.45 | 36,200 |
| Jul 31, 2024 | 7.89 | 7.89 | 7.64 | 7.77 | 7.45 | 90,800 |
| Jul 30, 2024 | 7.75 | 7.87 | 7.65 | 7.80 | 7.48 | 113,500 |
| Jul 29, 2024 | 7.65 | 7.74 | 7.57 | 7.70 | 7.38 | 37,700 |
| Jul 26, 2024 | 7.69 | 7.76 | 7.63 | 7.68 | 7.36 | 55,800 |
| Jul 25, 2024 | 7.60 | 7.78 | 7.58 | 7.68 | 7.36 | 43,300 |
| Jul 24, 2024 | 0.08 Dividend | |||||
| Jul 24, 2024 | 7.73 | 7.78 | 7.61 | 7.64 | 7.33 | 68,400 |
| Jul 23, 2024 | 7.73 | 7.83 | 7.73 | 7.81 | 7.41 | 51,500 |
| Jul 22, 2024 | 7.75 | 7.83 | 7.70 | 7.77 | 7.37 | 42,800 |
| Jul 19, 2024 | 7.56 | 7.70 | 7.56 | 7.70 | 7.31 | 38,700 |
| Jul 18, 2024 | 7.61 | 7.72 | 7.50 | 7.55 | 7.16 | 78,700 |
| Jul 17, 2024 | 7.74 | 7.80 | 7.58 | 7.60 | 7.21 | 136,900 |
| Jul 16, 2024 | 7.76 | 7.87 | 7.75 | 7.84 | 7.44 | 59,300 |
| Jul 15, 2024 | 7.73 | 7.78 | 7.71 | 7.73 | 7.33 | 65,600 |
| Jul 12, 2024 | 7.74 | 7.75 | 7.66 | 7.69 | 7.30 | 59,600 |
| Jul 11, 2024 | 7.70 | 7.77 | 7.63 | 7.73 | 7.33 | 48,400 |
| Jul 10, 2024 | 7.60 | 7.73 | 7.60 | 7.69 | 7.30 | 66,300 |
| Jul 9, 2024 | 7.56 | 7.68 | 7.55 | 7.60 | 7.21 | 67,700 |
| Jul 8, 2024 | 7.51 | 7.69 | 7.51 | 7.61 | 7.22 | 50,800 |
| Jul 5, 2024 | 7.63 | 7.63 | 7.56 | 7.58 | 7.19 | 42,500 |
| Jul 3, 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.21 | 16,300 |
| Jul 2, 2024 | 7.38 | 7.64 | 7.38 | 7.58 | 7.19 | 61,900 |
| Jul 1, 2024 | 7.53 | 7.55 | 7.45 | 7.51 | 7.13 | 32,500 |
| Jun 28, 2024 | 7.55 | 7.55 | 7.41 | 7.53 | 7.14 | 73,700 |
| Jun 27, 2024 | 7.35 | 7.53 | 7.31 | 7.53 | 7.14 | 103,200 |
| Jun 26, 2024 | 7.31 | 7.32 | 7.24 | 7.27 | 6.90 | 26,500 |
| Jun 25, 2024 | 7.32 | 7.32 | 7.26 | 7.32 | 6.95 | 57,000 |
| Jun 24, 2024 | 7.19 | 7.29 | 7.18 | 7.26 | 6.89 | 39,100 |
| Jun 21, 2024 | 0.08 Dividend | |||||
| Jun 21, 2024 | 7.33 | 7.33 | 7.18 | 7.20 | 6.83 | 45,600 |
| Jun 20, 2024 | 7.29 | 7.35 | 7.29 | 7.32 | 6.87 | 44,100 |
| Jun 18, 2024 | 7.35 | 7.40 | 7.29 | 7.29 | 6.84 | 34,000 |
| Jun 17, 2024 | 7.30 | 7.42 | 7.30 | 7.37 | 6.92 | 41,000 |
| Jun 14, 2024 | 7.32 | 7.38 | 7.32 | 7.37 | 6.92 | 37,600 |
| Jun 13, 2024 | 7.35 | 7.40 | 7.33 | 7.36 | 6.91 | 36,900 |
| Jun 12, 2024 | 7.40 | 7.41 | 7.34 | 7.40 | 6.94 | 61,600 |
| Jun 11, 2024 | 7.40 | 7.40 | 7.34 | 7.40 | 6.94 | 58,500 |
| Jun 10, 2024 | 7.30 | 7.40 | 7.30 | 7.34 | 6.89 | 42,100 |
| Jun 7, 2024 | 7.34 | 7.44 | 7.31 | 7.40 | 6.94 | 60,700 |
| Jun 6, 2024 | 7.41 | 7.52 | 7.31 | 7.35 | 6.90 | 83,200 |
| Jun 5, 2024 | 7.38 | 7.51 | 7.36 | 7.47 | 7.01 | 50,100 |
| Jun 4, 2024 | 7.38 | 7.38 | 7.30 | 7.38 | 6.92 | 61,900 |
| Jun 3, 2024 | 7.35 | 7.39 | 7.24 | 7.35 | 6.90 | 67,800 |
| May 31, 2024 | 7.50 | 7.51 | 7.35 | 7.42 | 6.96 | 53,100 |
| May 30, 2024 | 7.39 | 7.49 | 7.39 | 7.42 | 6.96 | 55,100 |
| May 29, 2024 | 7.31 | 7.40 | 7.28 | 7.34 | 6.89 | 68,000 |
| May 28, 2024 | 7.37 | 7.40 | 7.32 | 7.35 | 6.90 | 40,100 |
| May 24, 2024 | 7.29 | 7.53 | 7.29 | 7.39 | 6.93 | 95,200 |
| May 23, 2024 | 0.08 Dividend | |||||
| May 23, 2024 | 7.36 | 7.46 | 7.29 | 7.35 | 6.90 | 82,500 |
| May 22, 2024 | 7.55 | 7.57 | 7.16 | 7.44 | 6.90 | 153,800 |
| May 21, 2024 | 7.58 | 7.58 | 7.50 | 7.56 | 7.02 | 81,200 |
| May 20, 2024 | 7.55 | 7.58 | 7.49 | 7.54 | 7.00 | 92,200 |
| May 17, 2024 | 7.40 | 7.54 | 7.40 | 7.49 | 6.95 | 71,400 |
| May 16, 2024 | 7.43 | 7.53 | 7.40 | 7.43 | 6.90 | 62,900 |
| May 15, 2024 | 7.43 | 7.51 | 7.43 | 7.50 | 6.96 | 42,000 |
| May 14, 2024 | 7.38 | 7.47 | 7.36 | 7.43 | 6.90 | 28,500 |
| May 13, 2024 | 7.35 | 7.48 | 7.32 | 7.44 | 6.91 | 77,200 |
| May 10, 2024 | 7.33 | 7.41 | 7.31 | 7.33 | 6.80 | 53,000 |
| May 9, 2024 | 7.26 | 7.39 | 7.26 | 7.39 | 6.86 | 49,100 |
| May 8, 2024 | 7.31 | 7.42 | 7.19 | 7.24 | 6.72 | 121,000 |
| May 7, 2024 | 7.29 | 7.43 | 7.23 | 7.28 | 6.76 | 71,500 |
| May 6, 2024 | 7.33 | 7.36 | 7.15 | 7.29 | 6.77 | 107,100 |
| May 3, 2024 | 7.26 | 7.35 | 7.25 | 7.32 | 6.79 | 47,300 |
| May 2, 2024 | 7.15 | 7.28 | 7.09 | 7.26 | 6.74 | 36,900 |
| May 1, 2024 | 6.99 | 7.23 | 6.99 | 7.18 | 6.66 | 89,700 |
| Apr 30, 2024 | 7.15 | 7.21 | 6.97 | 7.02 | 6.52 | 121,300 |
| Apr 29, 2024 | 6.88 | 7.14 | 6.86 | 7.08 | 6.57 | 132,000 |
| Apr 26, 2024 | 7.07 | 7.07 | 6.81 | 6.94 | 6.44 | 156,400 |
| Apr 25, 2024 | 7.19 | 7.19 | 6.89 | 6.91 | 6.41 | 272,500 |
| Apr 24, 2024 | 7.22 | 7.22 | 7.10 | 7.17 | 6.65 | 43,500 |
| Apr 23, 2024 | 7.10 | 7.22 | 7.09 | 7.17 | 6.65 | 64,100 |
| Apr 22, 2024 | 0.08 Dividend | |||||
| Apr 22, 2024 | 7.09 | 7.17 | 6.94 | 7.11 | 6.60 | 100,900 |
| Apr 19, 2024 | 7.10 | 7.10 | 7.03 | 7.08 | 6.50 | 30,100 |
| Apr 18, 2024 | 7.08 | 7.08 | 6.96 | 7.03 | 6.45 | 68,700 |
| Apr 17, 2024 | 7.17 | 7.17 | 6.75 | 7.02 | 6.44 | 62,200 |
| Apr 16, 2024 | 7.06 | 7.10 | 7.01 | 7.08 | 6.50 | 29,300 |
| Apr 15, 2024 | 7.30 | 7.34 | 7.03 | 7.06 | 6.48 | 65,600 |
| Apr 12, 2024 | 7.40 | 7.40 | 7.22 | 7.27 | 6.67 | 59,100 |
| Apr 11, 2024 | 7.32 | 7.36 | 7.25 | 7.33 | 6.73 | 65,300 |
| Apr 10, 2024 | 7.31 | 7.41 | 7.27 | 7.32 | 6.72 | 70,300 |
| Apr 9, 2024 | 7.41 | 7.46 | 7.35 | 7.45 | 6.84 | 57,200 |
| Apr 8, 2024 | 7.40 | 7.50 | 7.38 | 7.43 | 6.82 | 48,300 |
| Apr 5, 2024 | 7.48 | 7.58 | 7.37 | 7.37 | 6.76 | 124,300 |
| Apr 4, 2024 | 7.55 | 7.59 | 7.47 | 7.48 | 6.86 | 29,700 |
| Apr 3, 2024 | 7.50 | 7.59 | 7.47 | 7.55 | 6.93 | 45,500 |
| Apr 2, 2024 | 7.56 | 7.65 | 7.50 | 7.52 | 6.90 | 77,500 |
| Apr 1, 2024 | 7.68 | 7.68 | 7.56 | 7.59 | 6.96 | 46,400 |
| Mar 28, 2024 | 7.66 | 7.68 | 7.57 | 7.66 | 7.03 | 99,400 |
| Mar 27, 2024 | 7.55 | 7.63 | 7.53 | 7.60 | 6.97 | 58,800 |
| Mar 26, 2024 | 7.67 | 7.67 | 7.54 | 7.55 | 6.93 | 52,900 |
| Mar 25, 2024 | 7.69 | 7.69 | 7.54 | 7.59 | 6.96 | 60,900 |
| Mar 22, 2024 | 7.59 | 7.67 | 7.58 | 7.65 | 7.02 | 28,900 |
| Mar 21, 2024 | 7.59 | 7.67 | 7.57 | 7.57 | 6.95 | 90,700 |
| Mar 20, 2024 | 0.08 Dividend | |||||
| Mar 20, 2024 | 7.57 | 7.70 | 7.50 | 7.59 | 6.96 | 100,700 |
| Mar 19, 2024 | 7.68 | 7.73 | 7.66 | 7.72 | 7.01 | 51,700 |
| Mar 18, 2024 | 7.66 | 7.73 | 7.66 | 7.70 | 7.00 | 44,200 |
| Mar 15, 2024 | 7.60 | 7.71 | 7.60 | 7.64 | 6.94 | 50,900 |
| Mar 14, 2024 | 7.62 | 7.68 | 7.57 | 7.60 | 6.90 | 53,000 |
| Mar 13, 2024 | 7.60 | 7.73 | 7.60 | 7.66 | 6.95 | 22,300 |
| Mar 12, 2024 | 7.66 | 7.74 | 7.61 | 7.65 | 6.95 | 170,700 |
| Mar 11, 2024 | 7.76 | 7.76 | 7.70 | 7.71 | 7.00 | 41,900 |
| Mar 8, 2024 | 7.71 | 7.76 | 7.64 | 7.67 | 6.96 | 87,100 |
| Mar 7, 2024 | 7.76 | 7.82 | 7.71 | 7.72 | 7.01 | 76,100 |
| Mar 6, 2024 | 7.73 | 7.81 | 7.73 | 7.79 | 7.07 | 68,100 |
| Mar 5, 2024 | 7.73 | 7.80 | 7.71 | 7.75 | 7.04 | 65,400 |
| Mar 4, 2024 | 7.73 | 7.81 | 7.71 | 7.75 | 7.04 | 55,300 |
| Mar 1, 2024 | 7.80 | 7.82 | 7.74 | 7.79 | 7.07 | 85,700 |
| Feb 29, 2024 | 7.80 | 7.84 | 7.64 | 7.75 | 7.04 | 74,700 |
| Feb 28, 2024 | 7.61 | 7.77 | 7.61 | 7.75 | 7.04 | 54,000 |
| Feb 27, 2024 | 7.78 | 7.80 | 7.65 | 7.68 | 6.97 | 93,900 |
| Feb 26, 2024 | 7.84 | 7.84 | 7.72 | 7.74 | 7.03 | 57,500 |
| Feb 23, 2024 | 7.88 | 7.88 | 7.74 | 7.84 | 7.12 | 123,900 |
| Feb 22, 2024 | 7.88 | 7.90 | 7.78 | 7.82 | 7.10 | 120,400 |
| Feb 21, 2024 | 0.08 Dividend | |||||
| Feb 21, 2024 | 8.00 | 8.00 | 7.83 | 7.86 | 7.14 | 86,400 |
| Feb 20, 2024 | 8.15 | 8.15 | 7.91 | 8.05 | 7.23 | 149,300 |
| Feb 16, 2024 | 8.16 | 8.19 | 8.05 | 8.09 | 7.27 | 40,300 |
| Feb 15, 2024 | 8.01 | 8.13 | 7.95 | 8.06 | 7.24 | 53,900 |
| Feb 14, 2024 | 7.90 | 8.07 | 7.90 | 8.02 | 7.21 | 30,400 |
| Feb 13, 2024 | 8.25 | 8.25 | 7.83 | 7.90 | 7.10 | 71,400 |
| Feb 12, 2024 | 8.17 | 8.30 | 8.12 | 8.24 | 7.41 | 77,600 |
| Feb 9, 2024 | 8.26 | 8.34 | 8.08 | 8.11 | 7.29 | 47,700 |
| Feb 8, 2024 | 8.35 | 8.35 | 8.21 | 8.31 | 7.47 | 51,300 |
| Feb 7, 2024 | 8.29 | 8.29 | 8.17 | 8.29 | 7.45 | 55,100 |
| Feb 6, 2024 | 8.16 | 8.36 | 8.16 | 8.29 | 7.45 | 69,700 |
| Feb 5, 2024 | 8.24 | 8.24 | 8.16 | 8.18 | 7.35 | 35,900 |
| Feb 2, 2024 | 8.29 | 8.29 | 8.15 | 8.23 | 7.40 | 54,300 |
| Feb 1, 2024 | 8.23 | 8.35 | 8.10 | 8.19 | 7.36 | 121,400 |
| Jan 31, 2024 | 8.29 | 8.34 | 8.21 | 8.29 | 7.45 | 104,500 |
| Jan 30, 2024 | 8.11 | 8.33 | 8.10 | 8.28 | 7.44 | 117,500 |
| Jan 29, 2024 | 8.17 | 8.26 | 8.05 | 8.20 | 7.37 | 84,400 |
| Jan 26, 2024 | 8.11 | 8.32 | 7.93 | 8.05 | 7.23 | 113,400 |
| Jan 25, 2024 | 8.03 | 8.24 | 8.03 | 8.14 | 7.32 | 114,800 |
| Jan 24, 2024 | 8.04 | 8.19 | 7.95 | 8.06 | 7.24 | 109,600 |
| Jan 23, 2024 | 0.08 Dividend | |||||
| Jan 23, 2024 | 7.99 | 8.08 | 7.95 | 8.02 | 7.21 | 69,900 |
| Jan 22, 2024 | 8.19 | 8.31 | 8.11 | 8.11 | 7.22 | 137,300 |
| Jan 19, 2024 | 8.12 | 8.17 | 7.96 | 8.17 | 7.27 | 181,200 |
| Jan 18, 2024 | 8.09 | 8.26 | 8.09 | 8.19 | 7.29 | 142,200 |
| Jan 17, 2024 | 8.10 | 8.20 | 8.10 | 8.16 | 7.26 | 57,100 |
| Jan 16, 2024 | 8.04 | 8.23 | 8.04 | 8.15 | 7.25 | 95,900 |
| Jan 12, 2024 | 8.03 | 8.17 | 7.97 | 8.11 | 7.22 | 192,000 |
| Jan 11, 2024 | 7.86 | 8.02 | 7.76 | 7.93 | 7.06 | 225,000 |
| Jan 10, 2024 | 7.64 | 7.81 | 7.56 | 7.76 | 6.90 | 113,600 |
| Jan 9, 2024 | 7.69 | 7.74 | 7.55 | 7.58 | 6.74 | 84,200 |
| Jan 8, 2024 | 7.50 | 7.69 | 7.50 | 7.68 | 6.83 | 82,800 |
| Jan 5, 2024 | 7.46 | 7.62 | 7.45 | 7.50 | 6.67 | 127,200 |
| Jan 4, 2024 | 7.78 | 7.79 | 7.46 | 7.53 | 6.70 | 280,000 |
| Jan 3, 2024 | 7.78 | 7.87 | 7.78 | 7.79 | 6.93 | 50,600 |
| Jan 2, 2024 | 7.91 | 7.96 | 7.69 | 7.80 | 6.94 | 159,600 |
| Dec 29, 2023 | 7.85 | 7.95 | 7.83 | 7.86 | 6.99 | 84,700 |
| Dec 28, 2023 | 7.96 | 7.99 | 7.80 | 7.84 | 6.98 | 121,000 |
| Dec 27, 2023 | 7.89 | 8.01 | 7.82 | 7.88 | 7.01 | 98,000 |
| Dec 26, 2023 | 7.93 | 8.09 | 7.91 | 7.91 | 7.04 | 92,700 |
| Dec 22, 2023 | 8.01 | 8.13 | 7.90 | 7.96 | 7.08 | 158,300 |
| Dec 21, 2023 | 0.08 Dividend | |||||
| Dec 21, 2023 | 8.17 | 8.23 | 7.95 | 7.99 | 7.11 | 59,500 |
| Dec 20, 2023 | 8.25 | 8.39 | 8.15 | 8.17 | 7.19 | 67,500 |
Related Tickers
OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
8.23
+0.39%
MGF MFS Government Markets Income Trust
3.0800
-0.32%
SCD LMP Capital and Income Fund Inc.
16.59
+0.79%
IDE Voya Infrastructure, Industrials and Materials Fund
10.22
+1.09%
PGZ Principal Real Estate Income Fund
9.99
+1.01%
CCIF Carlyle Credit Income Fund
7.94
-0.18%
DHF BNY Mellon High Yield Strategies Fund
2.5800
+1.57%
NDP Tortoise Energy Independence Fund, Inc.
40.29
+1.64%
MCR MFS Charter Income Trust
6.19
+0.32%
CIF MFS Intermediate High Income Fund
1.7100
-1.16%