4.9000
+0.0700
+(1.45%)
At close: April 8 at 4:00:02 PM EDT
4.8512
-0.05
(-1.00%)
After hours: April 8 at 7:37:16 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 |
|---|---|---|---|---|---|---|
| Apr 8, 2025 | 4.9300 | 5.0900 | 4.8500 | 4.9000 | 4.9000 | 1,465,700 |
| Apr 7, 2025 | 4.7600 | 4.9900 | 4.6000 | 4.8300 | 4.8300 | 2,260,300 |
| Apr 4, 2025 | 5.1600 | 5.2000 | 4.9400 | 4.9700 | 4.9700 | 2,493,900 |
| Apr 3, 2025 | 5.2800 | 5.3000 | 5.2400 | 5.2400 | 5.2400 | 1,017,600 |
| Apr 2, 2025 | 5.3400 | 5.3400 | 5.3200 | 5.3200 | 5.3200 | 587,500 |
| Apr 1, 2025 | 5.3600 | 5.4000 | 5.3400 | 5.3400 | 5.3400 | 910,000 |
| Mar 31, 2025 | 5.3000 | 5.4100 | 5.2700 | 5.3800 | 5.3800 | 3,061,200 |
| Mar 28, 2025 | 5.3600 | 5.4100 | 5.3500 | 5.3800 | 5.3800 | 1,545,700 |
| Mar 27, 2025 | 5.3800 | 5.3800 | 5.3100 | 5.3500 | 5.3500 | 1,683,700 |
| Mar 26, 2025 | 5.3700 | 5.3800 | 5.3200 | 5.3700 | 5.3700 | 1,167,700 |
| Mar 25, 2025 | 5.3300 | 5.3700 | 5.3200 | 5.3700 | 5.3700 | 1,443,900 |
| Mar 24, 2025 | 5.3500 | 5.3600 | 5.2800 | 5.3000 | 5.3000 | 1,785,400 |
| Mar 21, 2025 | 5.3000 | 5.3500 | 5.3000 | 5.3400 | 5.3400 | 1,381,700 |
| Mar 20, 2025 | 5.3800 | 5.3800 | 5.3100 | 5.3600 | 5.3600 | 4,469,200 |
| Mar 19, 2025 | 5.4500 | 5.4500 | 5.4100 | 5.4300 | 5.4300 | 631,100 |
| Mar 18, 2025 | 5.4500 | 5.4500 | 5.4100 | 5.4200 | 5.4200 | 374,400 |
| Mar 17, 2025 | 5.3500 | 5.4800 | 5.3500 | 5.4500 | 5.4500 | 1,698,700 |
| Mar 14, 2025 | 0.0540 Dividend | |||||
| Mar 14, 2025 | 5.4900 | 5.5100 | 5.4800 | 5.5100 | 5.5100 | 330,600 |
| Mar 13, 2025 | 5.5700 | 5.5800 | 5.5200 | 5.5200 | 5.4660 | 619,200 |
| Mar 12, 2025 | 5.5400 | 5.5700 | 5.5000 | 5.5700 | 5.5155 | 601,200 |
| Mar 11, 2025 | 5.5500 | 5.5600 | 5.5100 | 5.5200 | 5.4660 | 401,300 |
| Mar 10, 2025 | 5.5800 | 5.5900 | 5.5300 | 5.5400 | 5.4858 | 700,800 |
| Mar 7, 2025 | 5.5500 | 5.5900 | 5.5400 | 5.5900 | 5.5353 | 661,300 |
| Mar 6, 2025 | 5.5500 | 5.5800 | 5.5300 | 5.5600 | 5.5056 | 410,300 |
| Mar 5, 2025 | 5.5300 | 5.5700 | 5.5200 | 5.5600 | 5.5056 | 624,000 |
| Mar 4, 2025 | 5.5000 | 5.5400 | 5.4700 | 5.5300 | 5.4759 | 925,900 |
| Mar 3, 2025 | 5.5700 | 5.5800 | 5.5300 | 5.5300 | 5.4759 | 599,800 |
| Feb 28, 2025 | 5.5100 | 5.5500 | 5.5100 | 5.5500 | 5.4957 | 641,400 |
| Feb 27, 2025 | 5.5300 | 5.5500 | 5.5100 | 5.5100 | 5.4561 | 560,700 |
| Feb 26, 2025 | 5.5300 | 5.5500 | 5.5200 | 5.5300 | 5.4759 | 661,600 |
| Feb 25, 2025 | 5.5300 | 5.5300 | 5.5100 | 5.5200 | 5.4660 | 600,400 |
| Feb 24, 2025 | 5.5300 | 5.5400 | 5.5100 | 5.5100 | 5.4561 | 697,900 |
| Feb 21, 2025 | 5.5400 | 5.5500 | 5.4800 | 5.5300 | 5.4759 | 794,300 |
| Feb 20, 2025 | 5.5600 | 5.5700 | 5.5200 | 5.5500 | 5.4957 | 531,600 |
| Feb 19, 2025 | 5.5500 | 5.5600 | 5.5200 | 5.5400 | 5.4858 | 597,400 |
| Feb 18, 2025 | 5.5700 | 5.5800 | 5.5300 | 5.5500 | 5.4957 | 522,800 |
| Feb 14, 2025 | 0.0540 Dividend | |||||
| Feb 14, 2025 | 5.5600 | 5.5600 | 5.5300 | 5.5500 | 5.4957 | 334,300 |
| Feb 13, 2025 | 5.5800 | 5.5900 | 5.5600 | 5.5900 | 5.4818 | 445,400 |
| Feb 12, 2025 | 5.5600 | 5.5700 | 5.5400 | 5.5700 | 5.4622 | 556,500 |
| Feb 11, 2025 | 5.5200 | 5.5700 | 5.5200 | 5.5700 | 5.4622 | 739,100 |
| Feb 10, 2025 | 5.5300 | 5.5400 | 5.4900 | 5.5200 | 5.4132 | 986,100 |
| Feb 7, 2025 | 5.5900 | 5.6000 | 5.4700 | 5.5300 | 5.4230 | 1,705,500 |
| Feb 6, 2025 | 5.5900 | 5.6100 | 5.5700 | 5.5900 | 5.4818 | 807,400 |
| Feb 5, 2025 | 5.5700 | 5.6000 | 5.5700 | 5.5700 | 5.4622 | 487,700 |
| Feb 4, 2025 | 5.5800 | 5.5900 | 5.5500 | 5.5600 | 5.4524 | 493,900 |
| Feb 3, 2025 | 5.5500 | 5.5800 | 5.5200 | 5.5700 | 5.4622 | 801,700 |
| Jan 31, 2025 | 5.5700 | 5.5900 | 5.5600 | 5.5900 | 5.4818 | 824,000 |
| Jan 30, 2025 | 5.5900 | 5.5900 | 5.5500 | 5.5800 | 5.4720 | 847,600 |
| Jan 29, 2025 | 5.5600 | 5.5800 | 5.5500 | 5.5700 | 5.4622 | 566,100 |
| Jan 28, 2025 | 5.5900 | 5.6000 | 5.5300 | 5.5800 | 5.4720 | 719,900 |
| Jan 27, 2025 | 5.6000 | 5.6400 | 5.5600 | 5.5700 | 5.4622 | 675,500 |
| Jan 24, 2025 | 5.5900 | 5.6200 | 5.5800 | 5.6200 | 5.5113 | 437,000 |
| Jan 23, 2025 | 5.6000 | 5.6100 | 5.5500 | 5.5800 | 5.4720 | 869,300 |
| Jan 22, 2025 | 5.5800 | 5.5900 | 5.5300 | 5.5900 | 5.4818 | 844,900 |
| Jan 21, 2025 | 5.6500 | 5.6700 | 5.5100 | 5.5600 | 5.4524 | 1,717,700 |
| Jan 17, 2025 | 5.6500 | 5.6800 | 5.6000 | 5.6700 | 5.5603 | 3,440,600 |
| Jan 16, 2025 | 5.6300 | 5.6500 | 5.5900 | 5.6500 | 5.5407 | 796,200 |
| Jan 15, 2025 | 0.0540 Dividend | |||||
| Jan 15, 2025 | 5.6500 | 5.6900 | 5.6000 | 5.6100 | 5.5015 | 731,000 |
| Jan 14, 2025 | 5.6500 | 5.7000 | 5.6200 | 5.6900 | 5.5270 | 871,200 |
| Jan 13, 2025 | 5.6600 | 5.6800 | 5.6100 | 5.6300 | 5.4687 | 989,900 |
| Jan 10, 2025 | 5.7200 | 5.7200 | 5.6600 | 5.6900 | 5.5270 | 648,600 |
| Jan 8, 2025 | 5.7200 | 5.7500 | 5.6800 | 5.7200 | 5.5561 | 386,000 |
| Jan 7, 2025 | 5.7300 | 5.7600 | 5.6900 | 5.7500 | 5.5852 | 454,400 |
| Jan 6, 2025 | 5.7500 | 5.7700 | 5.7300 | 5.7300 | 5.5658 | 483,700 |
| Jan 3, 2025 | 5.7200 | 5.7800 | 5.7100 | 5.7500 | 5.5852 | 435,200 |
| Jan 2, 2025 | 5.7000 | 5.7600 | 5.6600 | 5.7200 | 5.5561 | 667,300 |
| Dec 31, 2024 | 5.8000 | 5.8200 | 5.6700 | 5.6900 | 5.5270 | 1,547,100 |
| Dec 30, 2024 | 5.7300 | 5.8000 | 5.7200 | 5.7400 | 5.5755 | 654,700 |
| Dec 27, 2024 | 5.8000 | 5.8100 | 5.7400 | 5.7400 | 5.5755 | 454,000 |
| Dec 26, 2024 | 5.8000 | 5.8200 | 5.7800 | 5.7800 | 5.6144 | 349,400 |
| Dec 24, 2024 | 5.7600 | 5.8100 | 5.7300 | 5.7800 | 5.6144 | 243,400 |
| Dec 23, 2024 | 5.7500 | 5.7700 | 5.7300 | 5.7600 | 5.5949 | 490,500 |
| Dec 20, 2024 | 5.7100 | 5.7800 | 5.6600 | 5.7500 | 5.5852 | 387,600 |
| Dec 19, 2024 | 5.7600 | 5.7800 | 5.6800 | 5.6900 | 5.5270 | 581,800 |
| Dec 18, 2024 | 5.8000 | 5.8400 | 5.7200 | 5.7300 | 5.5658 | 616,300 |
| Dec 17, 2024 | 5.8400 | 5.8400 | 5.8000 | 5.8100 | 5.6435 | 490,200 |
| Dec 16, 2024 | 5.8700 | 5.8700 | 5.8300 | 5.8700 | 5.7018 | 643,800 |
| Dec 13, 2024 | 0.0540 Dividend | |||||
| Dec 13, 2024 | 5.8500 | 5.8700 | 5.8200 | 5.8700 | 5.7018 | 590,200 |
| Dec 12, 2024 | 5.9200 | 5.9400 | 5.8800 | 5.8900 | 5.6688 | 585,800 |
| Dec 11, 2024 | 5.9200 | 5.9400 | 5.9100 | 5.9300 | 5.7073 | 474,100 |
| Dec 10, 2024 | 5.9400 | 5.9400 | 5.9200 | 5.9200 | 5.6976 | 396,900 |
| Dec 9, 2024 | 5.9100 | 5.9400 | 5.9000 | 5.9300 | 5.7073 | 513,100 |
| Dec 6, 2024 | 5.8700 | 5.9100 | 5.8700 | 5.9100 | 5.6880 | 344,700 |
| Dec 5, 2024 | 5.8500 | 5.8900 | 5.8400 | 5.8900 | 5.6688 | 440,700 |
| Dec 4, 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.6303 | 535,100 |
| Dec 3, 2024 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | 5.6784 | 651,000 |
| Dec 2, 2024 | 5.8600 | 5.8700 | 5.8200 | 5.8600 | 5.6399 | 520,900 |
| Nov 29, 2024 | 5.8000 | 5.8600 | 5.8000 | 5.8600 | 5.6399 | 429,400 |
| Nov 27, 2024 | 5.8000 | 5.8100 | 5.7700 | 5.8000 | 5.5821 | 408,200 |
| Nov 26, 2024 | 5.8000 | 5.8100 | 5.7800 | 5.7800 | 5.5629 | 370,200 |
| Nov 25, 2024 | 5.7900 | 5.8200 | 5.7900 | 5.7900 | 5.5725 | 405,700 |
| Nov 22, 2024 | 5.7600 | 5.8000 | 5.7500 | 5.7800 | 5.5629 | 293,100 |
| Nov 21, 2024 | 5.7800 | 5.7800 | 5.7500 | 5.7700 | 5.5533 | 322,400 |
| Nov 20, 2024 | 5.7900 | 5.8000 | 5.7500 | 5.7600 | 5.5437 | 418,400 |
| Nov 19, 2024 | 5.7400 | 5.7800 | 5.7300 | 5.7800 | 5.5629 | 542,900 |
| Nov 18, 2024 | 5.6900 | 5.7400 | 5.6900 | 5.7400 | 5.5244 | 294,900 |
| Nov 15, 2024 | 0.0540 Dividend | |||||
| Nov 15, 2024 | 5.7200 | 5.7600 | 5.6700 | 5.6900 | 5.4763 | 509,900 |
| Nov 14, 2024 | 5.7700 | 5.7800 | 5.7200 | 5.7600 | 5.4917 | 510,700 |
| Nov 13, 2024 | 5.8200 | 5.8200 | 5.7500 | 5.7700 | 5.5012 | 677,200 |
| Nov 12, 2024 | 5.8400 | 5.8400 | 5.7700 | 5.7900 | 5.5203 | 492,700 |
| Nov 11, 2024 | 5.8200 | 5.8400 | 5.8000 | 5.8400 | 5.5680 | 579,800 |
| Nov 8, 2024 | 5.8000 | 5.8100 | 5.7700 | 5.8000 | 5.5298 | 744,600 |
| Nov 7, 2024 | 5.7400 | 5.7700 | 5.7200 | 5.7700 | 5.5012 | 451,100 |
| Nov 6, 2024 | 5.7500 | 5.7500 | 5.6900 | 5.7200 | 5.4535 | 675,900 |
| Nov 5, 2024 | 5.6900 | 5.7300 | 5.6800 | 5.7100 | 5.4440 | 333,100 |
| Nov 4, 2024 | 5.7000 | 5.7200 | 5.6700 | 5.6700 | 5.4059 | 423,900 |
| Nov 1, 2024 | 5.7200 | 5.7500 | 5.7000 | 5.7300 | 5.4631 | 622,700 |
| Oct 31, 2024 | 5.6700 | 5.7200 | 5.6600 | 5.7100 | 5.4440 | 523,000 |
| Oct 30, 2024 | 5.6600 | 5.7100 | 5.6600 | 5.6900 | 5.4249 | 335,200 |
| Oct 29, 2024 | 5.7100 | 5.7300 | 5.6400 | 5.6400 | 5.3773 | 448,200 |
| Oct 28, 2024 | 5.7400 | 5.7500 | 5.7200 | 5.7400 | 5.4726 | 291,300 |
| Oct 25, 2024 | 5.7200 | 5.7400 | 5.6900 | 5.7300 | 5.4631 | 471,700 |
| Oct 24, 2024 | 5.7000 | 5.7500 | 5.6600 | 5.7100 | 5.4440 | 334,000 |
| Oct 23, 2024 | 5.7200 | 5.7500 | 5.6800 | 5.6800 | 5.4154 | 396,100 |
| Oct 22, 2024 | 5.7300 | 5.7500 | 5.7100 | 5.7300 | 5.4631 | 303,300 |
| Oct 21, 2024 | 5.7100 | 5.7400 | 5.6900 | 5.7100 | 5.4440 | 488,700 |
| Oct 18, 2024 | 5.7400 | 5.7800 | 5.7400 | 5.7400 | 5.4726 | 418,800 |
| Oct 17, 2024 | 5.7500 | 5.7700 | 5.7200 | 5.7600 | 5.4917 | 357,100 |
| Oct 16, 2024 | 5.7800 | 5.7900 | 5.7200 | 5.7300 | 5.4631 | 523,200 |
| Oct 15, 2024 | 0.0540 Dividend | |||||
| Oct 15, 2024 | 5.7900 | 5.8000 | 5.7600 | 5.7700 | 5.5012 | 461,600 |
| Oct 14, 2024 | 5.8400 | 5.8400 | 5.7700 | 5.8200 | 5.4974 | 542,400 |
| Oct 11, 2024 | 5.8300 | 5.8400 | 5.7900 | 5.8200 | 5.4974 | 670,300 |
| Oct 10, 2024 | 5.8000 | 5.8500 | 5.7800 | 5.8400 | 5.5163 | 630,000 |
| Oct 9, 2024 | 5.7900 | 5.8200 | 5.7500 | 5.7700 | 5.4502 | 558,200 |
| Oct 8, 2024 | 5.7800 | 5.8200 | 5.7700 | 5.8200 | 5.4974 | 619,900 |
| Oct 7, 2024 | 5.7200 | 5.7800 | 5.7200 | 5.7700 | 5.4502 | 814,300 |
| Oct 4, 2024 | 5.7200 | 5.7200 | 5.6800 | 5.7200 | 5.4029 | 747,800 |
| Oct 3, 2024 | 5.6700 | 5.7000 | 5.6500 | 5.6600 | 5.3463 | 734,600 |
| Oct 2, 2024 | 5.7300 | 5.7300 | 5.6700 | 5.7000 | 5.3841 | 586,300 |
| Oct 1, 2024 | 5.8100 | 5.8100 | 5.7000 | 5.7200 | 5.4029 | 1,019,200 |
| Sep 30, 2024 | 5.6900 | 5.7900 | 5.6900 | 5.7900 | 5.4691 | 735,800 |
| Sep 27, 2024 | 5.6900 | 5.7200 | 5.6800 | 5.7000 | 5.3841 | 606,300 |
| Sep 26, 2024 | 5.7400 | 5.7700 | 5.6900 | 5.6900 | 5.3746 | 457,600 |
| Sep 25, 2024 | 5.7200 | 5.7500 | 5.6800 | 5.7400 | 5.4218 | 635,900 |
| Sep 24, 2024 | 5.6500 | 5.7100 | 5.6500 | 5.7100 | 5.3935 | 440,600 |
| Sep 23, 2024 | 5.6700 | 5.6800 | 5.6500 | 5.6700 | 5.3557 | 514,000 |
| Sep 20, 2024 | 5.7000 | 5.7000 | 5.6700 | 5.6900 | 5.3746 | 339,900 |
| Sep 19, 2024 | 5.7400 | 5.7400 | 5.6700 | 5.6700 | 5.3557 | 944,200 |
| Sep 18, 2024 | 5.7000 | 5.7300 | 5.6800 | 5.7000 | 5.3841 | 651,500 |
| Sep 17, 2024 | 5.7300 | 5.7500 | 5.7000 | 5.7000 | 5.3841 | 552,400 |
| Sep 16, 2024 | 5.7700 | 5.7700 | 5.6600 | 5.7100 | 5.3935 | 1,310,400 |
| Sep 13, 2024 | 0.0540 Dividend | |||||
| Sep 13, 2024 | 5.8200 | 5.8300 | 5.7300 | 5.7400 | 5.4218 | 821,000 |
| Sep 12, 2024 | 5.9100 | 5.9100 | 5.8300 | 5.8500 | 5.4747 | 1,238,600 |
| Sep 11, 2024 | 5.9000 | 5.9100 | 5.8400 | 5.9100 | 5.5309 | 1,174,600 |
| Sep 10, 2024 | 5.9100 | 5.9100 | 5.8300 | 5.9000 | 5.5215 | 894,100 |
| Sep 9, 2024 | 5.8400 | 5.8700 | 5.8300 | 5.8700 | 5.4934 | 454,600 |
| Sep 6, 2024 | 5.8900 | 5.8900 | 5.8500 | 5.8600 | 5.4841 | 450,000 |
| Sep 5, 2024 | 5.8600 | 5.8800 | 5.8400 | 5.8800 | 5.5028 | 874,300 |
| Sep 4, 2024 | 5.8100 | 5.8600 | 5.8000 | 5.8500 | 5.4747 | 787,200 |
| Sep 3, 2024 | 5.8000 | 5.8200 | 5.7700 | 5.8100 | 5.4373 | 891,300 |
| Aug 30, 2024 | 5.7700 | 5.8000 | 5.7600 | 5.7800 | 5.4092 | 603,200 |
| Aug 29, 2024 | 5.7500 | 5.7600 | 5.7300 | 5.7500 | 5.3811 | 285,300 |
| Aug 28, 2024 | 5.7800 | 5.7800 | 5.7300 | 5.7300 | 5.3624 | 382,600 |
| Aug 27, 2024 | 5.7700 | 5.7800 | 5.7500 | 5.7600 | 5.3905 | 544,400 |
| Aug 26, 2024 | 5.7800 | 5.7800 | 5.7500 | 5.7800 | 5.4092 | 445,000 |
| Aug 23, 2024 | 5.7300 | 5.7500 | 5.7100 | 5.7500 | 5.3811 | 419,200 |
| Aug 22, 2024 | 5.7400 | 5.7700 | 5.6800 | 5.7100 | 5.3437 | 732,200 |
| Aug 21, 2024 | 5.7300 | 5.7400 | 5.7200 | 5.7400 | 5.3718 | 306,700 |
| Aug 20, 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7200 | 5.3531 | 410,700 |
| Aug 19, 2024 | 5.7500 | 5.7500 | 5.7100 | 5.7400 | 5.3718 | 560,700 |
| Aug 16, 2024 | 5.7200 | 5.7800 | 5.7000 | 5.7200 | 5.3531 | 1,640,500 |
| Aug 15, 2024 | 0.0540 Dividend | |||||
| Aug 15, 2024 | 5.6600 | 5.6800 | 5.6300 | 5.6600 | 5.2969 | 484,800 |
| Aug 14, 2024 | 5.6800 | 5.7100 | 5.6600 | 5.6900 | 5.2745 | 531,000 |
| Aug 13, 2024 | 5.6500 | 5.6900 | 5.6400 | 5.6400 | 5.2281 | 616,800 |
| Aug 12, 2024 | 5.6700 | 5.6800 | 5.6400 | 5.6500 | 5.2374 | 547,400 |
| Aug 9, 2024 | 5.6100 | 5.6600 | 5.5800 | 5.6400 | 5.2281 | 853,900 |
| Aug 8, 2024 | 5.6000 | 5.6100 | 5.5500 | 5.6100 | 5.2003 | 416,800 |
| Aug 7, 2024 | 5.5800 | 5.6000 | 5.5300 | 5.5700 | 5.1632 | 750,200 |
| Aug 6, 2024 | 5.4900 | 5.5300 | 5.4600 | 5.5300 | 5.1261 | 727,000 |
| Aug 5, 2024 | 5.5200 | 5.5400 | 5.3700 | 5.4400 | 5.0427 | 1,697,400 |
| Aug 2, 2024 | 5.6800 | 5.6900 | 5.6100 | 5.6300 | 5.2188 | 797,800 |
| Aug 1, 2024 | 5.7700 | 5.7700 | 5.6800 | 5.7200 | 5.3023 | 669,400 |
| Jul 31, 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7300 | 5.3115 | 808,800 |
| Jul 30, 2024 | 5.6800 | 5.7000 | 5.6600 | 5.6800 | 5.2652 | 441,900 |
| Jul 29, 2024 | 5.6600 | 5.6800 | 5.6300 | 5.6500 | 5.2374 | 420,800 |
| Jul 26, 2024 | 5.6300 | 5.6500 | 5.6200 | 5.6500 | 5.2374 | 262,100 |
| Jul 25, 2024 | 5.6300 | 5.6500 | 5.5900 | 5.5900 | 5.1818 | 322,900 |
| Jul 24, 2024 | 5.6500 | 5.6500 | 5.6100 | 5.6200 | 5.2096 | 346,700 |
| Jul 23, 2024 | 5.6200 | 5.6600 | 5.6000 | 5.6500 | 5.2374 | 413,700 |
| Jul 22, 2024 | 5.6300 | 5.6500 | 5.6000 | 5.6200 | 5.2096 | 426,800 |
| Jul 19, 2024 | 5.5900 | 5.6000 | 5.5600 | 5.6000 | 5.1910 | 441,500 |
| Jul 18, 2024 | 5.6400 | 5.6400 | 5.5500 | 5.5700 | 5.1632 | 503,400 |
| Jul 17, 2024 | 5.6100 | 5.6400 | 5.6000 | 5.6200 | 5.2096 | 312,800 |
| Jul 16, 2024 | 5.6100 | 5.6600 | 5.5900 | 5.6000 | 5.1910 | 1,099,100 |
| Jul 15, 2024 | 0.0540 Dividend | |||||
| Jul 15, 2024 | 5.6400 | 5.7000 | 5.5800 | 5.5800 | 5.1725 | 1,319,800 |
| Jul 12, 2024 | 5.6400 | 5.6900 | 5.6300 | 5.6600 | 5.1966 | 983,700 |
| Jul 11, 2024 | 5.6500 | 5.6700 | 5.6100 | 5.6600 | 5.1966 | 906,800 |
| Jul 10, 2024 | 5.6600 | 5.7000 | 5.6400 | 5.6400 | 5.1782 | 757,200 |
| Jul 9, 2024 | 5.7400 | 5.7500 | 5.6700 | 5.6700 | 5.2058 | 657,200 |
| Jul 8, 2024 | 5.6700 | 5.7300 | 5.6500 | 5.7200 | 5.2517 | 675,600 |
| Jul 5, 2024 | 5.6800 | 5.6900 | 5.6300 | 5.6600 | 5.1966 | 399,200 |
| Jul 3, 2024 | 5.6800 | 5.7000 | 5.6500 | 5.6700 | 5.2058 | 242,400 |
| Jul 2, 2024 | 5.6600 | 5.7200 | 5.6500 | 5.6700 | 5.2058 | 584,400 |
| Jul 1, 2024 | 5.5900 | 5.6600 | 5.5800 | 5.6500 | 5.1874 | 956,200 |
| Jun 28, 2024 | 5.6000 | 5.6100 | 5.5400 | 5.5500 | 5.0956 | 1,141,900 |
| Jun 27, 2024 | 5.5700 | 5.5900 | 5.5600 | 5.5600 | 5.1048 | 355,100 |
| Jun 26, 2024 | 5.5800 | 5.5800 | 5.5300 | 5.5800 | 5.1231 | 634,800 |
| Jun 25, 2024 | 5.5900 | 5.6000 | 5.5500 | 5.5700 | 5.1140 | 502,800 |
| Jun 24, 2024 | 5.5500 | 5.5900 | 5.5500 | 5.5900 | 5.1323 | 255,100 |
| Jun 21, 2024 | 5.5500 | 5.5700 | 5.5300 | 5.5300 | 5.0772 | 414,200 |
| Jun 20, 2024 | 5.5900 | 5.6000 | 5.5300 | 5.5800 | 5.1231 | 769,100 |
| Jun 18, 2024 | 5.6000 | 5.6300 | 5.5800 | 5.5900 | 5.1323 | 412,900 |
| Jun 17, 2024 | 5.5900 | 5.6200 | 5.5700 | 5.5800 | 5.1231 | 557,500 |
| Jun 14, 2024 | 0.0540 Dividend | |||||
| Jun 14, 2024 | 5.6400 | 5.6400 | 5.5600 | 5.5900 | 5.1323 | 685,300 |
| Jun 13, 2024 | 5.6600 | 5.6900 | 5.6400 | 5.6900 | 5.1746 | 581,500 |
| Jun 12, 2024 | 5.6800 | 5.6800 | 5.6500 | 5.6800 | 5.1655 | 404,600 |
| Jun 11, 2024 | 5.6100 | 5.6600 | 5.5900 | 5.6600 | 5.1473 | 417,700 |
| Jun 10, 2024 | 5.6600 | 5.6900 | 5.6100 | 5.6300 | 5.1200 | 565,000 |
| Jun 7, 2024 | 5.6700 | 5.7200 | 5.6400 | 5.6500 | 5.1382 | 756,500 |
| Jun 6, 2024 | 5.6500 | 5.6900 | 5.6100 | 5.6800 | 5.1655 | 486,300 |
| Jun 5, 2024 | 5.6400 | 5.6400 | 5.5900 | 5.6400 | 5.1291 | 487,600 |
| Jun 4, 2024 | 5.6300 | 5.6300 | 5.5700 | 5.6200 | 5.1109 | 583,200 |
| Jun 3, 2024 | 5.6100 | 5.6300 | 5.5700 | 5.6000 | 5.0927 | 539,900 |
| May 31, 2024 | 5.5600 | 5.5800 | 5.5400 | 5.5700 | 5.0654 | 464,400 |
| May 30, 2024 | 5.5600 | 5.5700 | 5.5300 | 5.5400 | 5.0381 | 284,100 |
| May 29, 2024 | 5.5600 | 5.5600 | 5.5200 | 5.5600 | 5.0563 | 337,000 |
| May 28, 2024 | 5.5900 | 5.5900 | 5.5500 | 5.5500 | 5.0472 | 332,200 |
| May 24, 2024 | 5.5900 | 5.6100 | 5.5800 | 5.6000 | 5.0927 | 208,900 |
| May 23, 2024 | 5.5700 | 5.5800 | 5.5600 | 5.5700 | 5.0654 | 321,200 |
| May 22, 2024 | 5.6300 | 5.6400 | 5.5700 | 5.5700 | 5.0654 | 360,700 |
| May 21, 2024 | 5.6100 | 5.6200 | 5.5900 | 5.6200 | 5.1109 | 367,500 |
| May 20, 2024 | 5.6100 | 5.6200 | 5.5600 | 5.5900 | 5.0836 | 362,300 |
| May 17, 2024 | 5.6000 | 5.6100 | 5.5900 | 5.5900 | 5.0836 | 289,100 |
| May 16, 2024 | 5.6200 | 5.6300 | 5.5600 | 5.5800 | 5.0745 | 664,800 |
| May 15, 2024 | 5.6200 | 5.6400 | 5.6100 | 5.6300 | 5.1200 | 691,800 |
| May 14, 2024 | 0.0540 Dividend | |||||
| May 14, 2024 | 5.6000 | 5.6400 | 5.5600 | 5.6100 | 5.1018 | 956,200 |
| May 13, 2024 | 5.6700 | 5.6900 | 5.6500 | 5.6500 | 5.0891 | 501,000 |
| May 10, 2024 | 5.6800 | 5.6900 | 5.6600 | 5.6800 | 5.1161 | 403,800 |
| May 9, 2024 | 5.6700 | 5.6800 | 5.6300 | 5.6700 | 5.1071 | 556,300 |
| May 8, 2024 | 5.6700 | 5.6800 | 5.6400 | 5.6600 | 5.0981 | 606,400 |
| May 7, 2024 | 5.6500 | 5.6700 | 5.6400 | 5.6600 | 5.0981 | 450,700 |
| May 6, 2024 | 5.6400 | 5.6400 | 5.6000 | 5.6400 | 5.0801 | 517,300 |
| May 3, 2024 | 5.5900 | 5.6200 | 5.5700 | 5.6200 | 5.0621 | 527,400 |
| May 2, 2024 | 5.5700 | 5.5900 | 5.5300 | 5.5800 | 5.0260 | 562,500 |
| May 1, 2024 | 5.5300 | 5.6000 | 5.5100 | 5.5800 | 5.0260 | 822,700 |
| Apr 30, 2024 | 5.4800 | 5.5200 | 5.4700 | 5.5200 | 4.9720 | 309,100 |
| Apr 29, 2024 | 5.4600 | 5.5200 | 5.4400 | 5.5100 | 4.9630 | 683,800 |
| Apr 26, 2024 | 5.4500 | 5.4800 | 5.4300 | 5.4800 | 4.9360 | 442,900 |
| Apr 25, 2024 | 5.4600 | 5.4800 | 5.4000 | 5.4400 | 4.8999 | 450,800 |
| Apr 24, 2024 | 5.5200 | 5.5400 | 5.4500 | 5.5000 | 4.9540 | 383,000 |
| Apr 23, 2024 | 5.4700 | 5.5200 | 5.4600 | 5.5100 | 4.9630 | 398,100 |
| Apr 22, 2024 | 5.4400 | 5.4700 | 5.4000 | 5.4600 | 4.9179 | 412,600 |
| Apr 19, 2024 | 5.4000 | 5.4200 | 5.3800 | 5.4100 | 4.8729 | 418,300 |
| Apr 18, 2024 | 5.3800 | 5.4100 | 5.3700 | 5.4000 | 4.8639 | 436,600 |
| Apr 17, 2024 | 5.3700 | 5.4000 | 5.3600 | 5.4000 | 4.8639 | 399,900 |
| Apr 16, 2024 | 5.3500 | 5.3800 | 5.3000 | 5.3600 | 4.8279 | 1,075,500 |
| Apr 15, 2024 | 5.4900 | 5.4900 | 5.3500 | 5.3700 | 4.8369 | 967,700 |
| Apr 12, 2024 | 0.0540 Dividend | |||||
| Apr 12, 2024 | 5.5300 | 5.5300 | 5.4600 | 5.4700 | 4.9269 | 468,000 |
| Apr 11, 2024 | 5.5800 | 5.6000 | 5.5500 | 5.5700 | 4.9684 | 768,800 |
| Apr 10, 2024 | 5.5800 | 5.6100 | 5.5600 | 5.5800 | 4.9773 | 493,400 |
| Apr 9, 2024 | 5.6000 | 5.6300 | 5.5900 | 5.6100 | 5.0041 | 425,900 |
Related Tickers
JFR Nuveen Floating Rate Income Fund
7.60
+1.20%
JPC Nuveen Preferred & Income Opportunities Fund
7.13
+1.13%
PCN PIMCO Corporate & Income Strategy Fund
12.34
+4.93%
JGH Nuveen Global High Income Fund
11.53
+0.35%
JRI Nuveen Real Asset Income and Growth Fund
11.47
+1.87%
BRW Saba Capital Income & Opportunities Fund
7.07
+1.00%
FRA BlackRock Floating Rate Income Strategies Fund, Inc.
11.59
+2.66%
VVR Invesco Senior Income Trust
3.3700
+1.81%
AVK Advent Convertible and Income Fund
10.10
+0.90%
BGT BlackRock Floating Rate Income Trust
11.16
+1.92%