As of 1:15 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 6.01 | 6.04 | 5.92 | 5.94 | 5.94 | 401,148 |
| Oct 25, 2024 | 6.06 | 6.13 | 6.01 | 6.03 | 6.03 | 462,800 |
| Oct 24, 2024 | 6.02 | 6.07 | 5.99 | 6.03 | 6.03 | 349,200 |
| Oct 23, 2024 | 6.06 | 6.07 | 5.97 | 6.01 | 6.01 | 388,400 |
| Oct 22, 2024 | 6.02 | 6.09 | 6.01 | 6.06 | 6.06 | 470,000 |
| Oct 21, 2024 | 0.06 Dividend | |||||
| Oct 21, 2024 | 6.15 | 6.17 | 6.03 | 6.05 | 6.05 | 551,200 |
| Oct 18, 2024 | 6.19 | 6.22 | 6.17 | 6.22 | 6.16 | 506,900 |
| Oct 17, 2024 | 6.22 | 6.22 | 6.15 | 6.17 | 6.11 | 331,900 |
| Oct 16, 2024 | 6.17 | 6.22 | 6.15 | 6.20 | 6.14 | 387,700 |
| Oct 15, 2024 | 6.10 | 6.15 | 6.08 | 6.13 | 6.07 | 272,900 |
| Oct 14, 2024 | 6.04 | 6.10 | 6.03 | 6.06 | 6.00 | 294,400 |
| Oct 11, 2024 | 6.03 | 6.10 | 6.03 | 6.04 | 5.98 | 464,900 |
| Oct 10, 2024 | 6.06 | 6.10 | 6.02 | 6.03 | 5.97 | 370,500 |
| Oct 9, 2024 | 6.16 | 6.18 | 6.03 | 6.09 | 6.03 | 742,100 |
| Oct 8, 2024 | 6.18 | 6.21 | 6.14 | 6.18 | 6.12 | 396,000 |
| Oct 7, 2024 | 6.25 | 6.26 | 6.11 | 6.14 | 6.08 | 595,400 |
| Oct 4, 2024 | 6.37 | 6.37 | 6.23 | 6.26 | 6.20 | 443,900 |
| Oct 3, 2024 | 6.39 | 6.40 | 6.22 | 6.32 | 6.26 | 554,700 |
| Oct 2, 2024 | 6.40 | 6.42 | 6.36 | 6.40 | 6.34 | 381,500 |
| Oct 1, 2024 | 6.60 | 6.60 | 6.43 | 6.44 | 6.38 | 550,500 |
| Sep 30, 2024 | 6.48 | 6.64 | 6.44 | 6.57 | 6.51 | 915,800 |
| Sep 27, 2024 | 6.41 | 6.48 | 6.39 | 6.47 | 6.41 | 308,100 |
| Sep 26, 2024 | 6.43 | 6.43 | 6.37 | 6.38 | 6.32 | 323,800 |
| Sep 25, 2024 | 6.49 | 6.49 | 6.35 | 6.39 | 6.33 | 200,300 |
| Sep 24, 2024 | 6.36 | 6.47 | 6.34 | 6.45 | 6.39 | 314,400 |
| Sep 23, 2024 | 6.28 | 6.38 | 6.26 | 6.38 | 6.32 | 441,200 |
| Sep 20, 2024 | 0.06 Dividend | |||||
| Sep 20, 2024 | 6.37 | 6.42 | 6.26 | 6.28 | 6.22 | 704,700 |
| Sep 19, 2024 | 6.60 | 6.63 | 6.47 | 6.47 | 6.35 | 636,700 |
| Sep 18, 2024 | 6.55 | 6.65 | 6.52 | 6.54 | 6.42 | 419,100 |
| Sep 17, 2024 | 6.62 | 6.66 | 6.55 | 6.55 | 6.43 | 493,400 |
| Sep 16, 2024 | 6.63 | 6.69 | 6.57 | 6.62 | 6.50 | 493,500 |
| Sep 13, 2024 | 6.53 | 6.63 | 6.53 | 6.62 | 6.50 | 503,600 |
| Sep 12, 2024 | 6.35 | 6.54 | 6.34 | 6.53 | 6.41 | 750,500 |
| Sep 11, 2024 | 6.43 | 6.43 | 6.29 | 6.37 | 6.25 | 590,800 |
| Sep 10, 2024 | 6.43 | 6.46 | 6.37 | 6.43 | 6.31 | 750,100 |
| Sep 9, 2024 | 6.38 | 6.46 | 6.35 | 6.44 | 6.32 | 583,800 |
| Sep 6, 2024 | 6.34 | 6.39 | 6.29 | 6.35 | 6.23 | 493,200 |
| Sep 5, 2024 | 6.37 | 6.45 | 6.31 | 6.36 | 6.24 | 541,900 |
| Sep 4, 2024 | 6.33 | 6.44 | 6.32 | 6.39 | 6.27 | 452,400 |
| Sep 3, 2024 | 6.37 | 6.41 | 6.29 | 6.33 | 6.21 | 681,100 |
| Aug 30, 2024 | 6.30 | 6.40 | 6.25 | 6.39 | 6.27 | 720,800 |
| Aug 29, 2024 | 6.26 | 6.31 | 6.22 | 6.25 | 6.13 | 469,300 |
| Aug 28, 2024 | 6.35 | 6.41 | 6.26 | 6.26 | 6.14 | 675,800 |
| Aug 27, 2024 | 6.30 | 6.42 | 6.19 | 6.34 | 6.22 | 945,600 |
| Aug 26, 2024 | 6.39 | 6.42 | 6.28 | 6.33 | 6.21 | 1,343,400 |
| Aug 23, 2024 | 6.07 | 6.38 | 6.07 | 6.33 | 6.21 | 2,045,500 |
| Aug 22, 2024 | 6.00 | 6.05 | 5.94 | 6.00 | 5.89 | 653,900 |
| Aug 21, 2024 | 5.90 | 5.99 | 5.87 | 5.96 | 5.85 | 667,500 |
| Aug 20, 2024 | 0.06 Dividend | |||||
| Aug 20, 2024 | 5.88 | 5.97 | 5.84 | 5.90 | 5.79 | 586,000 |
| Aug 19, 2024 | 5.88 | 5.99 | 5.87 | 5.94 | 5.77 | 761,500 |
| Aug 16, 2024 | 5.80 | 5.90 | 5.79 | 5.87 | 5.70 | 583,600 |
| Aug 15, 2024 | 5.80 | 5.85 | 5.76 | 5.81 | 5.64 | 346,100 |
| Aug 14, 2024 | 5.73 | 5.81 | 5.73 | 5.75 | 5.58 | 282,600 |
| Aug 13, 2024 | 5.73 | 5.77 | 5.71 | 5.74 | 5.58 | 364,000 |
| Aug 12, 2024 | 5.75 | 5.79 | 5.68 | 5.69 | 5.53 | 428,600 |
| Aug 9, 2024 | 5.67 | 5.74 | 5.64 | 5.73 | 5.57 | 381,100 |
| Aug 8, 2024 | 5.60 | 5.69 | 5.57 | 5.67 | 5.51 | 469,400 |
| Aug 7, 2024 | 5.65 | 5.68 | 5.56 | 5.58 | 5.42 | 544,400 |
| Aug 6, 2024 | 5.56 | 5.66 | 5.46 | 5.55 | 5.39 | 551,000 |
| Aug 5, 2024 | 5.52 | 5.66 | 5.44 | 5.52 | 5.36 | 827,400 |
| Aug 2, 2024 | 5.72 | 5.82 | 5.69 | 5.72 | 5.56 | 625,100 |
| Aug 1, 2024 | 5.76 | 5.83 | 5.73 | 5.77 | 5.60 | 384,900 |
| Jul 31, 2024 | 5.80 | 5.91 | 5.74 | 5.76 | 5.59 | 910,700 |
| Jul 30, 2024 | 5.69 | 5.74 | 5.66 | 5.73 | 5.57 | 648,400 |
| Jul 29, 2024 | 5.61 | 5.71 | 5.60 | 5.64 | 5.48 | 599,200 |
| Jul 26, 2024 | 5.62 | 5.67 | 5.59 | 5.59 | 5.43 | 715,500 |
| Jul 25, 2024 | 5.56 | 5.66 | 5.56 | 5.57 | 5.41 | 702,600 |
| Jul 24, 2024 | 5.62 | 5.63 | 5.53 | 5.54 | 5.38 | 787,700 |
| Jul 23, 2024 | 5.69 | 5.74 | 5.60 | 5.60 | 5.44 | 692,600 |
| Jul 22, 2024 | 5.70 | 5.75 | 5.65 | 5.72 | 5.56 | 693,800 |
| Jul 19, 2024 | 0.06 Dividend | |||||
| Jul 19, 2024 | 5.49 | 5.77 | 5.49 | 5.74 | 5.58 | 4,594,500 |
| Jul 18, 2024 | 5.74 | 5.93 | 5.63 | 5.63 | 5.41 | 1,313,200 |
| Jul 17, 2024 | 5.57 | 5.87 | 5.57 | 5.85 | 5.62 | 1,778,200 |
| Jul 16, 2024 | 5.43 | 5.62 | 5.40 | 5.62 | 5.40 | 1,512,400 |
| Jul 15, 2024 | 5.29 | 5.43 | 5.28 | 5.39 | 5.18 | 1,085,500 |
| Jul 12, 2024 | 5.22 | 5.28 | 5.18 | 5.25 | 5.04 | 615,300 |
| Jul 11, 2024 | 5.07 | 5.20 | 5.07 | 5.17 | 4.97 | 952,500 |
| Jul 10, 2024 | 5.04 | 5.08 | 5.02 | 5.06 | 4.86 | 363,100 |
| Jul 9, 2024 | 5.05 | 5.06 | 5.00 | 5.03 | 4.83 | 262,700 |
| Jul 8, 2024 | 5.04 | 5.08 | 5.02 | 5.03 | 4.83 | 387,000 |
| Jul 5, 2024 | 5.07 | 5.08 | 5.01 | 5.03 | 4.83 | 236,400 |
| Jul 3, 2024 | 5.04 | 5.07 | 5.03 | 5.07 | 4.87 | 304,400 |
| Jul 2, 2024 | 4.98 | 5.04 | 4.96 | 5.02 | 4.82 | 440,300 |
| Jul 1, 2024 | 5.07 | 5.07 | 4.99 | 5.02 | 4.82 | 501,500 |
| Jun 28, 2024 | 5.00 | 5.06 | 4.94 | 5.04 | 4.84 | 714,100 |
| Jun 27, 2024 | 4.94 | 4.97 | 4.91 | 4.97 | 4.78 | 324,800 |
| Jun 26, 2024 | 4.91 | 4.96 | 4.88 | 4.92 | 4.73 | 470,400 |
| Jun 25, 2024 | 5.00 | 5.02 | 4.94 | 4.95 | 4.76 | 332,200 |
| Jun 24, 2024 | 4.94 | 5.03 | 4.93 | 5.00 | 4.80 | 600,000 |
| Jun 21, 2024 | 5.03 | 5.03 | 4.93 | 4.99 | 4.79 | 459,700 |
| Jun 20, 2024 | 0.06 Dividend | |||||
| Jun 20, 2024 | 4.96 | 5.02 | 4.96 | 5.01 | 4.81 | 492,400 |
| Jun 18, 2024 | 5.06 | 5.12 | 5.03 | 5.05 | 4.79 | 537,600 |
| Jun 17, 2024 | 5.07 | 5.09 | 5.03 | 5.07 | 4.81 | 291,100 |
| Jun 14, 2024 | 5.09 | 5.16 | 5.06 | 5.08 | 4.82 | 203,000 |
| Jun 13, 2024 | 5.10 | 5.12 | 5.09 | 5.09 | 4.83 | 266,300 |
| Jun 12, 2024 | 5.11 | 5.14 | 5.08 | 5.08 | 4.82 | 481,800 |
| Jun 11, 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 4.79 | 239,500 |
| Jun 10, 2024 | 5.09 | 5.11 | 5.05 | 5.11 | 4.85 | 249,000 |
| Jun 7, 2024 | 5.14 | 5.14 | 5.09 | 5.11 | 4.85 | 245,800 |
| Jun 6, 2024 | 5.15 | 5.21 | 5.12 | 5.17 | 4.91 | 376,700 |
| Jun 5, 2024 | 5.14 | 5.17 | 5.13 | 5.16 | 4.90 | 315,800 |
| Jun 4, 2024 | 5.03 | 5.15 | 5.03 | 5.14 | 4.88 | 387,200 |
| Jun 3, 2024 | 5.01 | 5.06 | 5.00 | 5.04 | 4.79 | 423,000 |
| May 31, 2024 | 4.95 | 5.01 | 4.92 | 4.98 | 4.73 | 764,200 |
| May 30, 2024 | 4.89 | 4.92 | 4.86 | 4.88 | 4.63 | 552,100 |
| May 29, 2024 | 4.92 | 4.93 | 4.85 | 4.88 | 4.63 | 501,900 |
| May 28, 2024 | 5.03 | 5.03 | 4.92 | 4.92 | 4.67 | 600,700 |
| May 24, 2024 | 5.04 | 5.06 | 4.97 | 4.98 | 4.73 | 461,700 |
| May 23, 2024 | 5.09 | 5.09 | 5.01 | 5.04 | 4.79 | 491,200 |
| May 22, 2024 | 5.20 | 5.20 | 5.07 | 5.09 | 4.83 | 330,200 |
| May 21, 2024 | 5.14 | 5.20 | 5.12 | 5.20 | 4.94 | 363,500 |
| May 20, 2024 | 5.19 | 5.19 | 5.11 | 5.12 | 4.86 | 475,100 |
| May 17, 2024 | 0.06 Dividend | |||||
| May 17, 2024 | 5.11 | 5.19 | 5.10 | 5.19 | 4.93 | 629,800 |
| May 16, 2024 | 5.24 | 5.27 | 5.11 | 5.15 | 4.83 | 914,200 |
| May 15, 2024 | 5.20 | 5.27 | 5.19 | 5.20 | 4.88 | 716,100 |
| May 14, 2024 | 5.16 | 5.18 | 5.10 | 5.13 | 4.81 | 358,400 |
| May 13, 2024 | 5.17 | 5.17 | 5.11 | 5.11 | 4.80 | 260,000 |
| May 10, 2024 | 5.11 | 5.14 | 5.07 | 5.12 | 4.80 | 400,400 |
| May 9, 2024 | 5.06 | 5.09 | 5.01 | 5.09 | 4.78 | 313,500 |
| May 8, 2024 | 5.07 | 5.07 | 5.02 | 5.03 | 4.72 | 235,200 |
| May 7, 2024 | 5.10 | 5.10 | 5.05 | 5.09 | 4.78 | 311,900 |
| May 6, 2024 | 5.05 | 5.10 | 5.03 | 5.05 | 4.74 | 372,200 |
| May 3, 2024 | 5.00 | 5.05 | 4.99 | 5.01 | 4.70 | 551,200 |
| May 2, 2024 | 4.93 | 4.94 | 4.89 | 4.94 | 4.64 | 237,800 |
| May 1, 2024 | 4.92 | 4.96 | 4.86 | 4.88 | 4.58 | 509,000 |
| Apr 30, 2024 | 4.94 | 5.02 | 4.89 | 4.92 | 4.62 | 950,800 |
| Apr 29, 2024 | 4.93 | 4.94 | 4.90 | 4.93 | 4.63 | 260,700 |
| Apr 26, 2024 | 4.86 | 4.92 | 4.85 | 4.90 | 4.60 | 292,100 |
| Apr 25, 2024 | 4.94 | 4.95 | 4.82 | 4.84 | 4.54 | 478,700 |
| Apr 24, 2024 | 4.90 | 5.04 | 4.87 | 4.98 | 4.67 | 974,300 |
| Apr 23, 2024 | 4.87 | 4.93 | 4.85 | 4.92 | 4.62 | 660,200 |
| Apr 22, 2024 | 4.80 | 4.90 | 4.77 | 4.88 | 4.58 | 387,900 |
| Apr 19, 2024 | 4.68 | 4.76 | 4.68 | 4.76 | 4.47 | 354,600 |
| Apr 18, 2024 | 0.06 Dividend | |||||
| Apr 18, 2024 | 4.77 | 4.80 | 4.68 | 4.70 | 4.41 | 699,000 |
| Apr 17, 2024 | 4.79 | 4.96 | 4.78 | 4.84 | 4.49 | 978,500 |
| Apr 16, 2024 | 4.83 | 4.90 | 4.75 | 4.78 | 4.43 | 593,900 |
| Apr 15, 2024 | 4.99 | 5.01 | 4.79 | 4.83 | 4.48 | 616,700 |
| Apr 12, 2024 | 5.01 | 5.03 | 4.93 | 4.96 | 4.60 | 944,900 |
| Apr 11, 2024 | 5.17 | 5.17 | 5.04 | 5.04 | 4.67 | 756,700 |
| Apr 10, 2024 | 5.22 | 5.22 | 5.11 | 5.15 | 4.77 | 500,000 |
| Apr 9, 2024 | 5.24 | 5.29 | 5.22 | 5.29 | 4.90 | 367,200 |
| Apr 8, 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 4.82 | 364,100 |
| Apr 5, 2024 | 5.16 | 5.20 | 5.13 | 5.17 | 4.79 | 239,600 |
| Apr 4, 2024 | 5.20 | 5.21 | 5.12 | 5.16 | 4.78 | 422,600 |
| Apr 3, 2024 | 5.18 | 5.20 | 5.14 | 5.18 | 4.80 | 267,900 |
| Apr 2, 2024 | 5.19 | 5.26 | 5.16 | 5.19 | 4.81 | 333,500 |
| Apr 1, 2024 | 5.39 | 5.39 | 5.28 | 5.29 | 4.90 | 458,700 |
| Mar 28, 2024 | 5.30 | 5.41 | 5.26 | 5.38 | 4.99 | 911,800 |
| Mar 27, 2024 | 5.23 | 5.28 | 5.21 | 5.26 | 4.87 | 425,000 |
| Mar 26, 2024 | 5.22 | 5.25 | 5.19 | 5.22 | 4.84 | 436,900 |
| Mar 25, 2024 | 5.18 | 5.21 | 5.14 | 5.17 | 4.79 | 392,400 |
| Mar 22, 2024 | 5.22 | 5.22 | 5.14 | 5.18 | 4.80 | 296,900 |
| Mar 21, 2024 | 5.16 | 5.22 | 5.15 | 5.21 | 4.83 | 433,200 |
| Mar 20, 2024 | 5.09 | 5.16 | 5.05 | 5.15 | 4.77 | 563,400 |
| Mar 19, 2024 | 0.06 Dividend | |||||
| Mar 19, 2024 | 5.22 | 5.22 | 5.09 | 5.12 | 4.75 | 535,000 |
| Mar 18, 2024 | 5.27 | 5.31 | 5.22 | 5.27 | 4.83 | 545,800 |
| Mar 15, 2024 | 5.23 | 5.25 | 5.19 | 5.24 | 4.80 | 288,500 |
| Mar 14, 2024 | 5.33 | 5.33 | 5.16 | 5.24 | 4.80 | 607,400 |
| Mar 13, 2024 | 5.38 | 5.39 | 5.32 | 5.32 | 4.87 | 516,000 |
| Mar 12, 2024 | 5.34 | 5.39 | 5.29 | 5.38 | 4.93 | 493,700 |
| Mar 11, 2024 | 5.26 | 5.33 | 5.23 | 5.33 | 4.88 | 533,600 |
| Mar 8, 2024 | 5.17 | 5.26 | 5.16 | 5.24 | 4.80 | 550,100 |
| Mar 7, 2024 | 5.16 | 5.21 | 5.13 | 5.15 | 4.72 | 571,100 |
| Mar 6, 2024 | 5.08 | 5.14 | 5.06 | 5.12 | 4.69 | 586,200 |
| Mar 5, 2024 | 5.08 | 5.11 | 5.03 | 5.03 | 4.61 | 409,200 |
| Mar 4, 2024 | 5.06 | 5.09 | 5.01 | 5.09 | 4.66 | 674,800 |
| Mar 1, 2024 | 5.06 | 5.08 | 4.98 | 5.08 | 4.65 | 753,800 |
| Feb 29, 2024 | 5.05 | 5.09 | 5.01 | 5.04 | 4.62 | 718,200 |
| Feb 28, 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.55 | 746,700 |
| Feb 27, 2024 | 4.99 | 5.03 | 4.96 | 4.98 | 4.56 | 570,300 |
| Feb 26, 2024 | 5.06 | 5.06 | 4.96 | 4.97 | 4.55 | 593,900 |
| Feb 23, 2024 | 5.10 | 5.10 | 5.05 | 5.07 | 4.65 | 698,500 |
| Feb 22, 2024 | 5.13 | 5.15 | 5.07 | 5.10 | 4.67 | 557,900 |
| Feb 21, 2024 | 5.10 | 5.12 | 5.07 | 5.11 | 4.68 | 339,800 |
| Feb 20, 2024 | 5.09 | 5.12 | 5.02 | 5.12 | 4.69 | 712,700 |
| Feb 16, 2024 | 0.06 Dividend | |||||
| Feb 16, 2024 | 5.26 | 5.28 | 5.09 | 5.10 | 4.67 | 713,900 |
| Feb 15, 2024 | 5.25 | 5.37 | 5.25 | 5.37 | 4.87 | 1,327,900 |
| Feb 14, 2024 | 5.09 | 5.22 | 5.07 | 5.22 | 4.73 | 1,515,200 |
| Feb 13, 2024 | 5.06 | 5.06 | 4.95 | 5.03 | 4.56 | 1,025,600 |
| Feb 12, 2024 | 5.07 | 5.15 | 5.07 | 5.10 | 4.62 | 555,000 |
| Feb 9, 2024 | 5.08 | 5.10 | 5.02 | 5.07 | 4.59 | 603,200 |
| Feb 8, 2024 | 5.09 | 5.11 | 5.05 | 5.07 | 4.59 | 712,500 |
| Feb 7, 2024 | 5.15 | 5.17 | 5.07 | 5.08 | 4.60 | 595,500 |
| Feb 6, 2024 | 5.08 | 5.21 | 5.07 | 5.12 | 4.64 | 643,200 |
| Feb 5, 2024 | 5.25 | 5.25 | 5.05 | 5.07 | 4.59 | 1,146,800 |
| Feb 2, 2024 | 5.31 | 5.31 | 5.23 | 5.25 | 4.76 | 508,600 |
| Feb 1, 2024 | 5.27 | 5.35 | 5.22 | 5.35 | 4.85 | 674,000 |
| Jan 31, 2024 | 5.39 | 5.46 | 5.23 | 5.23 | 4.74 | 1,097,100 |
| Jan 30, 2024 | 5.43 | 5.43 | 5.35 | 5.37 | 4.87 | 697,800 |
| Jan 29, 2024 | 5.36 | 5.43 | 5.34 | 5.43 | 4.92 | 729,200 |
| Jan 26, 2024 | 5.34 | 5.38 | 5.29 | 5.32 | 4.82 | 644,800 |
| Jan 25, 2024 | 5.31 | 5.38 | 5.28 | 5.30 | 4.80 | 820,800 |
| Jan 24, 2024 | 5.42 | 5.43 | 5.27 | 5.27 | 4.77 | 862,900 |
| Jan 23, 2024 | 5.39 | 5.43 | 5.31 | 5.34 | 4.84 | 768,700 |
| Jan 22, 2024 | 5.27 | 5.36 | 5.25 | 5.36 | 4.86 | 1,035,900 |
| Jan 19, 2024 | 5.19 | 5.22 | 5.13 | 5.22 | 4.73 | 836,300 |
| Jan 18, 2024 | 0.06 Dividend | |||||
| Jan 18, 2024 | 5.23 | 5.28 | 5.16 | 5.16 | 4.67 | 623,000 |
| Jan 17, 2024 | 5.37 | 5.37 | 5.22 | 5.27 | 4.72 | 766,500 |
| Jan 16, 2024 | 5.40 | 5.48 | 5.35 | 5.37 | 4.81 | 928,500 |
| Jan 12, 2024 | 5.53 | 5.56 | 5.41 | 5.47 | 4.90 | 685,400 |
| Jan 11, 2024 | 5.53 | 5.53 | 5.40 | 5.50 | 4.93 | 833,600 |
| Jan 10, 2024 | 5.42 | 5.56 | 5.42 | 5.52 | 4.94 | 1,222,600 |
| Jan 9, 2024 | 5.47 | 5.47 | 5.36 | 5.42 | 4.85 | 877,300 |
| Jan 8, 2024 | 5.40 | 5.47 | 5.32 | 5.47 | 4.90 | 793,900 |
| Jan 5, 2024 | 5.40 | 5.41 | 5.30 | 5.38 | 4.82 | 1,019,200 |
| Jan 4, 2024 | 5.31 | 5.36 | 5.26 | 5.36 | 4.80 | 1,173,500 |
| Jan 3, 2024 | 5.47 | 5.47 | 5.29 | 5.29 | 4.74 | 1,343,100 |
| Jan 2, 2024 | 5.41 | 5.51 | 5.38 | 5.47 | 4.90 | 764,900 |
| Dec 29, 2023 | 5.43 | 5.49 | 5.41 | 5.43 | 4.86 | 1,183,500 |
| Dec 28, 2023 | 5.35 | 5.42 | 5.34 | 5.41 | 4.85 | 1,080,700 |
| Dec 27, 2023 | 5.33 | 5.42 | 5.32 | 5.38 | 4.82 | 840,200 |
| Dec 26, 2023 | 5.35 | 5.36 | 5.30 | 5.33 | 4.77 | 661,700 |
| Dec 22, 2023 | 5.30 | 5.35 | 5.25 | 5.35 | 4.79 | 915,900 |
| Dec 21, 2023 | 5.29 | 5.33 | 5.19 | 5.27 | 4.72 | 783,300 |
| Dec 20, 2023 | 5.30 | 5.34 | 5.22 | 5.23 | 4.68 | 1,046,600 |
| Dec 19, 2023 | 0.06 Dividend | |||||
| Dec 19, 2023 | 5.28 | 5.32 | 5.25 | 5.30 | 4.75 | 1,037,600 |
| Dec 18, 2023 | 5.30 | 5.32 | 5.25 | 5.30 | 4.69 | 1,002,800 |
| Dec 15, 2023 | 5.36 | 5.37 | 5.29 | 5.30 | 4.69 | 1,075,700 |
| Dec 14, 2023 | 5.18 | 5.35 | 5.15 | 5.31 | 4.70 | 1,082,400 |
| Dec 13, 2023 | 4.84 | 5.06 | 4.84 | 5.04 | 4.46 | 1,501,500 |
| Dec 12, 2023 | 4.83 | 4.86 | 4.79 | 4.84 | 4.29 | 855,600 |
| Dec 11, 2023 | 4.80 | 4.84 | 4.78 | 4.84 | 4.29 | 886,700 |
| Dec 8, 2023 | 4.76 | 4.79 | 4.75 | 4.79 | 4.24 | 671,200 |
| Dec 7, 2023 | 4.81 | 4.83 | 4.78 | 4.78 | 4.23 | 1,258,800 |
| Dec 6, 2023 | 4.76 | 4.88 | 4.76 | 4.82 | 4.27 | 839,300 |
| Dec 5, 2023 | 4.83 | 4.85 | 4.70 | 4.73 | 4.19 | 1,336,600 |
| Dec 4, 2023 | 4.86 | 4.89 | 4.82 | 4.82 | 4.27 | 1,034,400 |
| Dec 1, 2023 | 4.63 | 4.89 | 4.62 | 4.89 | 4.33 | 1,498,400 |
| Nov 30, 2023 | 4.65 | 4.66 | 4.60 | 4.62 | 4.09 | 1,025,500 |
| Nov 29, 2023 | 4.57 | 4.64 | 4.57 | 4.61 | 4.08 | 849,100 |
| Nov 28, 2023 | 4.50 | 4.57 | 4.50 | 4.55 | 4.03 | 940,200 |
| Nov 27, 2023 | 4.54 | 4.55 | 4.49 | 4.50 | 3.98 | 853,100 |
| Nov 24, 2023 | 4.53 | 4.55 | 4.50 | 4.53 | 4.01 | 327,700 |
| Nov 22, 2023 | 4.50 | 4.55 | 4.49 | 4.51 | 3.99 | 971,800 |
| Nov 21, 2023 | 4.48 | 4.50 | 4.45 | 4.47 | 3.96 | 707,800 |
| Nov 20, 2023 | 4.48 | 4.52 | 4.43 | 4.50 | 3.98 | 1,085,700 |
| Nov 17, 2023 | 0.06 Dividend | |||||
| Nov 17, 2023 | 4.53 | 4.61 | 4.48 | 4.48 | 3.97 | 573,600 |
| Nov 16, 2023 | 4.61 | 4.64 | 4.54 | 4.58 | 4.00 | 820,200 |
| Nov 15, 2023 | 4.52 | 4.63 | 4.52 | 4.58 | 4.00 | 816,100 |
| Nov 14, 2023 | 4.37 | 4.56 | 4.35 | 4.50 | 3.93 | 1,072,700 |
| Nov 13, 2023 | 4.27 | 4.27 | 4.20 | 4.22 | 3.69 | 459,500 |
| Nov 10, 2023 | 4.26 | 4.28 | 4.22 | 4.28 | 3.74 | 909,500 |
| Nov 9, 2023 | 4.32 | 4.32 | 4.21 | 4.21 | 3.68 | 481,100 |
| Nov 8, 2023 | 4.33 | 4.36 | 4.30 | 4.31 | 3.77 | 626,900 |
| Nov 7, 2023 | 4.38 | 4.42 | 4.31 | 4.34 | 3.79 | 559,000 |
| Nov 6, 2023 | 4.55 | 4.57 | 4.37 | 4.40 | 3.85 | 565,400 |
| Nov 3, 2023 | 4.45 | 4.63 | 4.45 | 4.53 | 3.96 | 809,100 |
| Nov 2, 2023 | 4.23 | 4.44 | 4.22 | 4.39 | 3.84 | 1,027,400 |
| Nov 1, 2023 | 4.11 | 4.17 | 4.10 | 4.16 | 3.64 | 1,029,900 |
| Oct 31, 2023 | 3.97 | 4.08 | 3.96 | 4.08 | 3.57 | 1,348,600 |
| Oct 30, 2023 | 3.93 | 3.95 | 3.88 | 3.94 | 3.44 | 885,900 |
Related Tickers
AWP abrdn Global Premier Properties Fund
4.4100
0.00%
JRI Nuveen Real Asset Income and Growth Fund
13.06
-0.26%
MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
14.38
+1.02%
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
11.70
-0.30%
PAXS PIMCO Access Income Fund
15.83
-1.37%
AGD abrdn Global Dynamic Dividend
10.34
-0.18%
ASGI Abrdn Global Infrastructure Income Fund
20.04
+0.10%
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
16.70
+0.30%
IDE Voya Infrastructure, Industrials and Materials Fund
11.71
+0.82%
AOD Abrdn Total Dynamic Dividend Fund
8.90
+0.21%