3.0150
+0.1950
+(6.91%)
At close: 3:59:45 PM EDT
3.0000
-0.02
(-0.50%)
After hours: 5:51:26 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 9, 2025 | 2.8100 | 3.0250 | 2.7800 | 3.0150 | 3.0150 | 493,115 |
| Apr 8, 2025 | 2.9200 | 2.9800 | 2.8000 | 2.8200 | 2.8200 | 410,600 |
| Apr 7, 2025 | 2.9900 | 2.9900 | 2.7500 | 2.8700 | 2.8700 | 657,600 |
| Apr 4, 2025 | 3.2100 | 3.2200 | 2.9900 | 3.0300 | 3.0300 | 1,072,000 |
| Apr 3, 2025 | 3.2900 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 379,300 |
| Apr 2, 2025 | 3.2900 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 103,600 |
| Apr 1, 2025 | 3.3200 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 160,500 |
| Mar 31, 2025 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 153,400 |
| Mar 28, 2025 | 3.3000 | 3.3100 | 3.2600 | 3.2900 | 3.2900 | 194,600 |
| Mar 27, 2025 | 3.3100 | 3.3200 | 3.2800 | 3.2900 | 3.2900 | 170,100 |
| Mar 26, 2025 | 3.3200 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 124,100 |
| Mar 25, 2025 | 3.3600 | 3.3600 | 3.3000 | 3.3100 | 3.3100 | 268,400 |
| Mar 24, 2025 | 3.3100 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 178,100 |
| Mar 21, 2025 | 3.3600 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 246,800 |
| Mar 20, 2025 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 179,400 |
| Mar 19, 2025 | 3.3400 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 136,700 |
| Mar 18, 2025 | 3.3400 | 3.3500 | 3.3100 | 3.3300 | 3.3300 | 182,700 |
| Mar 17, 2025 | 0.0310 Dividend | |||||
| Mar 17, 2025 | 3.3200 | 3.3400 | 3.3100 | 3.3400 | 3.3400 | 211,700 |
| Mar 14, 2025 | 3.2800 | 3.3300 | 3.2800 | 3.3200 | 3.2890 | 232,200 |
| Mar 13, 2025 | 3.2800 | 3.3000 | 3.2700 | 3.2800 | 3.2494 | 367,000 |
| Mar 12, 2025 | 3.3500 | 3.3500 | 3.3000 | 3.3100 | 3.2791 | 196,500 |
| Mar 11, 2025 | 3.3000 | 3.3200 | 3.2800 | 3.3000 | 3.2692 | 311,700 |
| Mar 10, 2025 | 3.2700 | 3.3500 | 3.2700 | 3.3100 | 3.2791 | 315,100 |
| Mar 7, 2025 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2494 | 254,900 |
| Mar 6, 2025 | 3.3700 | 3.3900 | 3.2900 | 3.2900 | 3.2593 | 524,100 |
| Mar 5, 2025 | 3.4000 | 3.4000 | 3.3600 | 3.3700 | 3.3385 | 247,000 |
| Mar 4, 2025 | 3.4200 | 3.4300 | 3.3700 | 3.3900 | 3.3583 | 396,200 |
| Mar 3, 2025 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.3782 | 515,900 |
| Feb 28, 2025 | 3.3300 | 3.4000 | 3.3100 | 3.3800 | 3.3484 | 863,200 |
| Feb 27, 2025 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.2692 | 316,200 |
| Feb 26, 2025 | 3.3400 | 3.3500 | 3.2800 | 3.3500 | 3.3187 | 101,300 |
| Feb 25, 2025 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.2989 | 138,000 |
| Feb 24, 2025 | 3.3400 | 3.3400 | 3.3200 | 3.3400 | 3.3088 | 104,600 |
| Feb 21, 2025 | 3.3500 | 3.3500 | 3.3200 | 3.3500 | 3.3187 | 185,800 |
| Feb 20, 2025 | 3.3600 | 3.3700 | 3.3300 | 3.3400 | 3.3088 | 183,200 |
| Feb 19, 2025 | 3.3500 | 3.3500 | 3.3200 | 3.3400 | 3.3088 | 462,500 |
| Feb 18, 2025 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.3583 | 467,000 |
| Feb 14, 2025 | 3.3600 | 3.3900 | 3.3300 | 3.3800 | 3.3484 | 480,600 |
| Feb 13, 2025 | 3.3100 | 3.3400 | 3.2700 | 3.3300 | 3.2989 | 391,400 |
| Feb 12, 2025 | 3.2800 | 3.3000 | 3.2700 | 3.2800 | 3.2494 | 306,000 |
| Feb 11, 2025 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.2593 | 186,300 |
| Feb 10, 2025 | 3.2800 | 3.3100 | 3.2700 | 3.2700 | 3.2395 | 544,900 |
| Feb 7, 2025 | 3.2600 | 3.3200 | 3.2500 | 3.2900 | 3.2593 | 861,700 |
| Feb 6, 2025 | 0.0310 Dividend | |||||
| Feb 6, 2025 | 3.3500 | 3.3600 | 3.2500 | 3.2800 | 3.2494 | 917,900 |
| Feb 5, 2025 | 3.3500 | 3.3800 | 3.3300 | 3.3800 | 3.3177 | 267,300 |
| Feb 4, 2025 | 3.3500 | 3.3700 | 3.2700 | 3.3000 | 3.2392 | 560,300 |
| Feb 3, 2025 | 3.4200 | 3.4400 | 3.3500 | 3.3500 | 3.2883 | 352,600 |
| Jan 31, 2025 | 3.4000 | 3.4500 | 3.4000 | 3.4100 | 3.3472 | 325,000 |
| Jan 30, 2025 | 3.3700 | 3.4300 | 3.3400 | 3.4000 | 3.3374 | 320,200 |
| Jan 29, 2025 | 3.4000 | 3.4100 | 3.3300 | 3.3500 | 3.2883 | 219,900 |
| Jan 28, 2025 | 3.3900 | 3.4200 | 3.3600 | 3.3900 | 3.3275 | 448,300 |
| Jan 27, 2025 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.2981 | 287,000 |
| Jan 24, 2025 | 3.4000 | 3.4400 | 3.4000 | 3.4000 | 3.3374 | 351,600 |
| Jan 23, 2025 | 1048:1000 Stock Splits | |||||
| Jan 23, 2025 | 3.4000 | 3.4600 | 3.3900 | 3.4000 | 3.3374 | 556,400 |
| Jan 22, 2025 | 3.6900 | 3.6900 | 3.5600 | 3.5700 | 3.5042 | 406,600 |
| Jan 21, 2025 | 3.6200 | 3.6700 | 3.6100 | 3.6700 | 3.6024 | 356,800 |
| Jan 17, 2025 | 3.5500 | 3.6000 | 3.5500 | 3.5900 | 3.5239 | 694,900 |
| Jan 16, 2025 | 0.0296 Dividend | |||||
| Jan 16, 2025 | 3.5300 | 3.5800 | 3.5200 | 3.5800 | 3.5140 | 304,200 |
| Jan 15, 2025 | 3.5300 | 3.6400 | 3.5200 | 3.5500 | 3.4556 | 812,900 |
| Jan 14, 2025 | 3.4800 | 3.5300 | 3.4500 | 3.5000 | 3.4069 | 423,500 |
| Jan 13, 2025 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 3.4166 | 62,000 |
| Jan 10, 2025 | 3.5200 | 3.5300 | 3.4800 | 3.5100 | 3.4166 | 153,200 |
| Jan 8, 2025 | 3.5400 | 3.5500 | 3.4900 | 3.5500 | 3.4556 | 88,400 |
| Jan 7, 2025 | 3.5800 | 3.5900 | 3.5000 | 3.5200 | 3.4264 | 115,300 |
| Jan 6, 2025 | 3.6100 | 3.6200 | 3.5600 | 3.5600 | 3.4653 | 154,800 |
| Jan 3, 2025 | 3.5500 | 3.6000 | 3.5400 | 3.5900 | 3.4945 | 75,900 |
| Jan 2, 2025 | 3.5900 | 3.5900 | 3.5200 | 3.5300 | 3.4361 | 200,400 |
| Dec 31, 2024 | 3.6200 | 3.6200 | 3.5300 | 3.5500 | 3.4556 | 396,100 |
| Dec 30, 2024 | 3.4500 | 3.6500 | 3.4000 | 3.6400 | 3.5432 | 1,466,200 |
| Dec 27, 2024 | 3.4500 | 3.4900 | 3.4300 | 3.4500 | 3.3582 | 94,900 |
| Dec 26, 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4500 | 3.3582 | 164,300 |
| Dec 24, 2024 | 3.4400 | 3.4800 | 3.4000 | 3.4800 | 3.3874 | 98,200 |
| Dec 23, 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4300 | 3.3388 | 110,300 |
| Dec 20, 2024 | 3.3600 | 3.4400 | 3.3500 | 3.4100 | 3.3193 | 175,300 |
| Dec 19, 2024 | 3.4300 | 3.4500 | 3.3400 | 3.3500 | 3.2609 | 224,100 |
| Dec 18, 2024 | 3.5600 | 3.5900 | 3.4000 | 3.4000 | 3.3096 | 293,500 |
| Dec 17, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5500 | 3.4556 | 253,300 |
| Dec 16, 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5500 | 3.4556 | 204,700 |
| Dec 13, 2024 | 3.6500 | 3.6600 | 3.6400 | 3.6400 | 3.5432 | 104,500 |
| Dec 12, 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6500 | 3.5529 | 149,900 |
| Dec 11, 2024 | 3.7400 | 3.7600 | 3.6700 | 3.6900 | 3.5918 | 159,600 |
| Dec 10, 2024 | 3.7700 | 3.7800 | 3.7100 | 3.7100 | 3.6113 | 71,500 |
| Dec 9, 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7900 | 3.6892 | 60,100 |
| Dec 6, 2024 | 3.8200 | 3.8200 | 3.7700 | 3.7800 | 3.6794 | 83,600 |
| Dec 5, 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8000 | 3.6989 | 74,000 |
| Dec 4, 2024 | 3.8300 | 3.8500 | 3.7600 | 3.7800 | 3.6794 | 106,700 |
| Dec 3, 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8300 | 3.7281 | 66,400 |
| Dec 2, 2024 | 3.9200 | 3.9200 | 3.8000 | 3.8200 | 3.7184 | 136,500 |
| Nov 29, 2024 | 3.9100 | 3.9400 | 3.8800 | 3.9000 | 3.7963 | 92,900 |
| Nov 27, 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8700 | 3.7670 | 115,400 |
| Nov 26, 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8400 | 3.7378 | 75,300 |
| Nov 25, 2024 | 3.8500 | 3.9000 | 3.8300 | 3.8600 | 3.7573 | 93,500 |
| Nov 22, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8200 | 3.7184 | 164,000 |
| Nov 21, 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8000 | 3.6989 | 92,800 |
| Nov 20, 2024 | 3.8200 | 3.8300 | 3.7700 | 3.7800 | 3.6794 | 86,700 |
| Nov 19, 2024 | 3.7700 | 3.8400 | 3.7200 | 3.8200 | 3.7184 | 104,500 |
| Nov 18, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7700 | 3.6697 | 106,600 |
| Nov 15, 2024 | 3.7300 | 3.7900 | 3.7100 | 3.7300 | 3.6308 | 105,000 |
| Nov 14, 2024 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.7086 | 81,100 |
| Nov 13, 2024 | 3.8800 | 3.9100 | 3.8100 | 3.8100 | 3.7086 | 89,700 |
| Nov 12, 2024 | 3.9700 | 3.9700 | 3.8400 | 3.8900 | 3.7865 | 150,800 |
| Nov 11, 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9500 | 3.8449 | 132,700 |
| Nov 8, 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9300 | 3.8255 | 108,500 |
| Nov 7, 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8600 | 3.7573 | 73,900 |
| Nov 6, 2024 | 3.9200 | 3.9200 | 3.7900 | 3.8000 | 3.6989 | 174,600 |
| Nov 5, 2024 | 3.8000 | 3.9000 | 3.7700 | 3.8800 | 3.7768 | 77,300 |
| Nov 4, 2024 | 3.8400 | 3.8900 | 3.8200 | 3.8200 | 3.7184 | 112,100 |
| Nov 1, 2024 | 3.9200 | 3.9400 | 3.8500 | 3.8500 | 3.7476 | 127,200 |
| Oct 31, 2024 | 3.9600 | 3.9800 | 3.9000 | 3.9100 | 3.8060 | 83,000 |
| Oct 30, 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9500 | 3.8449 | 121,100 |
| Oct 29, 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9200 | 3.8157 | 51,500 |
| Oct 28, 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9300 | 3.8255 | 59,000 |
| Oct 25, 2024 | 3.9600 | 4.0000 | 3.9300 | 3.9300 | 3.8255 | 113,400 |
| Oct 24, 2024 | 3.9600 | 3.9700 | 3.9500 | 3.9500 | 3.8449 | 65,700 |
| Oct 23, 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9500 | 3.8449 | 87,800 |
| Oct 22, 2024 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.8255 | 70,200 |
| Oct 21, 2024 | 3.9900 | 3.9900 | 3.9100 | 3.9300 | 3.8255 | 108,600 |
| Oct 18, 2024 | 3.9400 | 3.9900 | 3.9200 | 3.9900 | 3.8839 | 161,500 |
| Oct 17, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9500 | 3.8449 | 94,700 |
| Oct 16, 2024 | 3.9700 | 4.0100 | 3.9100 | 4.0100 | 3.9033 | 122,400 |
| Oct 15, 2024 | 0.0296 Dividend | |||||
| Oct 15, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9600 | 3.8547 | 148,000 |
| Oct 14, 2024 | 3.9900 | 4.0100 | 3.9700 | 4.0000 | 3.8648 | 69,200 |
| Oct 11, 2024 | 3.9600 | 3.9700 | 3.9400 | 3.9700 | 3.8358 | 70,000 |
| Oct 10, 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9400 | 3.8068 | 89,600 |
| Oct 9, 2024 | 3.9400 | 3.9600 | 3.9100 | 3.9600 | 3.8261 | 58,000 |
| Oct 8, 2024 | 3.9000 | 3.9400 | 3.8900 | 3.9100 | 3.7778 | 58,000 |
| Oct 7, 2024 | 3.9500 | 3.9500 | 3.8800 | 3.9000 | 3.7682 | 195,500 |
| Oct 4, 2024 | 4.0100 | 4.0400 | 3.9100 | 3.9600 | 3.8261 | 234,100 |
| Oct 3, 2024 | 4.1000 | 4.1200 | 4.0100 | 4.0100 | 3.8745 | 86,300 |
| Oct 2, 2024 | 4.1100 | 4.1200 | 4.0800 | 4.1000 | 3.9614 | 110,200 |
| Oct 1, 2024 | 4.1400 | 4.1400 | 4.0900 | 4.1300 | 3.9904 | 58,800 |
| Sep 30, 2024 | 4.1200 | 4.1500 | 4.0700 | 4.1100 | 3.9711 | 242,900 |
| Sep 27, 2024 | 4.0800 | 4.1100 | 4.0700 | 4.1000 | 3.9614 | 100,200 |
| Sep 26, 2024 | 4.1100 | 4.1100 | 4.0500 | 4.0800 | 3.9421 | 77,700 |
| Sep 25, 2024 | 4.1500 | 4.1500 | 4.0800 | 4.0900 | 3.9518 | 96,600 |
| Sep 24, 2024 | 4.0700 | 4.1500 | 4.0700 | 4.1400 | 4.0001 | 181,100 |
| Sep 23, 2024 | 4.0100 | 4.0800 | 3.9700 | 4.0800 | 3.9421 | 76,700 |
| Sep 20, 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | 3.8358 | 84,200 |
| Sep 19, 2024 | 4.1000 | 4.1200 | 4.0300 | 4.0300 | 3.8938 | 143,200 |
| Sep 18, 2024 | 4.0300 | 4.1300 | 4.0300 | 4.0900 | 3.9518 | 106,100 |
| Sep 17, 2024 | 4.1000 | 4.1400 | 4.0300 | 4.0400 | 3.9034 | 134,500 |
| Sep 16, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.0900 | 3.9518 | 164,700 |
| Sep 13, 2024 | 4.0200 | 4.0500 | 4.0100 | 4.0400 | 3.9034 | 130,400 |
| Sep 12, 2024 | 4.0200 | 4.0200 | 3.9900 | 4.0100 | 3.8745 | 104,700 |
| Sep 11, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0000 | 3.8648 | 50,600 |
| Sep 10, 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0100 | 3.8745 | 147,600 |
| Sep 9, 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 3.8648 | 60,200 |
| Sep 6, 2024 | 4.0200 | 4.0200 | 3.9400 | 4.0000 | 3.8648 | 89,400 |
| Sep 5, 2024 | 4.0200 | 4.0300 | 3.9400 | 3.9900 | 3.8551 | 137,600 |
| Sep 4, 2024 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | 3.8648 | 189,100 |
| Sep 3, 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9000 | 3.7682 | 146,700 |
| Aug 30, 2024 | 3.9100 | 3.9500 | 3.8900 | 3.9400 | 3.8068 | 145,900 |
| Aug 29, 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8800 | 3.7489 | 114,900 |
| Aug 28, 2024 | 3.8500 | 3.8600 | 3.8100 | 3.8300 | 3.7005 | 110,600 |
| Aug 27, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | 3.7102 | 120,100 |
| Aug 26, 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8300 | 3.7005 | 114,600 |
| Aug 23, 2024 | 3.7400 | 3.8100 | 3.7400 | 3.8100 | 3.6812 | 213,100 |
| Aug 22, 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7500 | 3.6232 | 125,800 |
| Aug 21, 2024 | 3.7100 | 3.7300 | 3.6900 | 3.7100 | 3.5846 | 107,700 |
| Aug 20, 2024 | 3.7300 | 3.7300 | 3.6800 | 3.7100 | 3.5846 | 125,100 |
| Aug 19, 2024 | 3.6500 | 3.7100 | 3.6400 | 3.7100 | 3.5846 | 76,400 |
| Aug 16, 2024 | 3.6100 | 3.6600 | 3.6000 | 3.6600 | 3.5363 | 157,700 |
| Aug 15, 2024 | 3.6300 | 3.6600 | 3.5900 | 3.6100 | 3.4880 | 114,300 |
| Aug 14, 2024 | 3.6300 | 3.6800 | 3.6300 | 3.6500 | 3.5266 | 94,200 |
| Aug 13, 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6300 | 3.5073 | 69,400 |
| Aug 12, 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6100 | 3.4880 | 178,700 |
| Aug 9, 2024 | 3.6200 | 3.6600 | 3.6100 | 3.6500 | 3.5266 | 95,700 |
| Aug 8, 2024 | 3.6200 | 3.6200 | 3.5500 | 3.6100 | 3.4880 | 117,200 |
| Aug 7, 2024 | 3.6000 | 3.6500 | 3.5800 | 3.5900 | 3.4687 | 181,200 |
| Aug 6, 2024 | 3.5200 | 3.6200 | 3.5100 | 3.5600 | 3.4397 | 119,200 |
| Aug 5, 2024 | 3.5600 | 3.6000 | 3.5200 | 3.5200 | 3.4010 | 250,000 |
| Aug 2, 2024 | 3.6300 | 3.7200 | 3.6100 | 3.6600 | 3.5363 | 155,700 |
| Aug 1, 2024 | 3.6700 | 3.7200 | 3.6500 | 3.6500 | 3.5266 | 154,800 |
| Jul 31, 2024 | 3.6900 | 3.7200 | 3.6500 | 3.6700 | 3.5460 | 192,100 |
| Jul 30, 2024 | 3.5900 | 3.6700 | 3.5800 | 3.6700 | 3.5460 | 149,000 |
| Jul 29, 2024 | 3.5800 | 3.5900 | 3.5600 | 3.5800 | 3.4590 | 126,200 |
| Jul 26, 2024 | 3.5500 | 3.5900 | 3.5500 | 3.5600 | 3.4397 | 110,900 |
| Jul 25, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5300 | 3.4107 | 133,000 |
| Jul 24, 2024 | 3.5700 | 3.5800 | 3.4900 | 3.4900 | 3.3720 | 81,600 |
| Jul 23, 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5700 | 3.4493 | 65,700 |
| Jul 22, 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5600 | 3.4397 | 106,800 |
| Jul 19, 2024 | 3.4900 | 3.5200 | 3.4800 | 3.5000 | 3.3817 | 46,600 |
| Jul 18, 2024 | 3.5800 | 3.6100 | 3.4800 | 3.5100 | 3.3914 | 206,100 |
| Jul 17, 2024 | 3.4900 | 3.6000 | 3.4900 | 3.5800 | 3.4590 | 272,600 |
| Jul 16, 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4900 | 3.3720 | 180,200 |
| Jul 15, 2024 | 3.4700 | 3.4800 | 3.4300 | 3.4500 | 3.3334 | 99,200 |
| Jul 12, 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.3527 | 122,200 |
| Jul 11, 2024 | 3.3700 | 3.4500 | 3.3700 | 3.4200 | 3.3044 | 170,200 |
| Jul 10, 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3500 | 3.2368 | 116,300 |
| Jul 9, 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3400 | 3.2271 | 97,800 |
| Jul 8, 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3400 | 3.2271 | 336,800 |
| Jul 5, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.2851 | 110,200 |
| Jul 3, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3600 | 3.2464 | 62,500 |
| Jul 2, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.2561 | 112,500 |
| Jul 1, 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3600 | 3.2464 | 167,000 |
| Jun 28, 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3700 | 3.2561 | 114,200 |
| Jun 27, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3200 | 3.2078 | 114,100 |
| Jun 26, 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2800 | 3.1691 | 74,300 |
| Jun 25, 2024 | 3.3300 | 3.3400 | 3.2500 | 3.2600 | 3.1498 | 92,000 |
| Jun 24, 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3100 | 3.1981 | 87,100 |
| Jun 21, 2024 | 3.2600 | 3.3200 | 3.2600 | 3.3100 | 3.1981 | 52,700 |
| Jun 20, 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.1788 | 44,800 |
| Jun 18, 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2700 | 3.1595 | 62,500 |
| Jun 17, 2024 | 0.0296 Dividend | |||||
| Jun 17, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2600 | 3.1498 | 132,600 |
| Jun 14, 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3400 | 3.1985 | 78,100 |
| Jun 13, 2024 | 3.3000 | 3.3300 | 3.2900 | 3.3100 | 3.1698 | 96,800 |
| Jun 12, 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3000 | 3.1602 | 102,200 |
| Jun 11, 2024 | 3.3000 | 3.3100 | 3.2800 | 3.3000 | 3.1602 | 58,700 |
| Jun 10, 2024 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.1602 | 101,700 |
| Jun 7, 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | 3.1123 | 79,100 |
| Jun 6, 2024 | 3.2600 | 3.3200 | 3.2300 | 3.2900 | 3.1506 | 91,600 |
| Jun 5, 2024 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.1506 | 116,800 |
| Jun 4, 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2700 | 3.1315 | 90,400 |
| Jun 3, 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2600 | 3.1219 | 213,300 |
| May 31, 2024 | 3.1800 | 3.1900 | 3.1400 | 3.1900 | 3.0549 | 165,900 |
| May 30, 2024 | 3.0900 | 3.1700 | 3.0900 | 3.1400 | 3.0070 | 161,000 |
| May 29, 2024 | 3.1400 | 3.1400 | 3.0700 | 3.0800 | 2.9495 | 126,900 |
| May 28, 2024 | 3.1500 | 3.1800 | 3.1300 | 3.1300 | 2.9974 | 172,100 |
| May 24, 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1600 | 3.0262 | 83,400 |
| May 23, 2024 | 3.2100 | 3.2100 | 3.1400 | 3.1500 | 3.0166 | 77,200 |
| May 22, 2024 | 3.2400 | 3.2600 | 3.1800 | 3.1800 | 3.0453 | 184,200 |
| May 21, 2024 | 3.2600 | 3.2700 | 3.2400 | 3.2500 | 3.1123 | 113,300 |
| May 20, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2700 | 3.1315 | 102,300 |
| May 17, 2024 | 3.2700 | 3.3100 | 3.2500 | 3.2600 | 3.1219 | 26,000 |
| May 16, 2024 | 3.3000 | 3.3100 | 3.2600 | 3.2700 | 3.1315 | 106,500 |
| May 15, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.1602 | 129,600 |
| May 14, 2024 | 0.0296 Dividend | |||||
| May 14, 2024 | 3.3100 | 3.3500 | 3.2700 | 3.2700 | 3.1315 | 99,400 |
| May 13, 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3400 | 3.1702 | 179,400 |
| May 10, 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3300 | 3.1607 | 91,100 |
| May 9, 2024 | 3.2600 | 3.3100 | 3.2600 | 3.3100 | 3.1417 | 71,800 |
| May 8, 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.0943 | 124,600 |
| May 7, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2900 | 3.1227 | 95,600 |
| May 6, 2024 | 3.2400 | 3.2500 | 3.2300 | 3.2500 | 3.0848 | 104,900 |
| May 3, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.0658 | 112,700 |
| May 2, 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1700 | 3.0088 | 69,100 |
| May 1, 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1300 | 2.9709 | 129,700 |
| Apr 30, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1200 | 2.9614 | 161,500 |
| Apr 29, 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1200 | 2.9614 | 170,800 |
| Apr 26, 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1600 | 2.9994 | 141,200 |
| Apr 25, 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 2.9519 | 78,800 |
| Apr 24, 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1500 | 2.9899 | 65,600 |
| Apr 23, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1500 | 2.9899 | 206,100 |
| Apr 22, 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0800 | 2.9234 | 89,500 |
| Apr 19, 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 2.8665 | 96,200 |
| Apr 18, 2024 | 3.0600 | 3.0600 | 2.9900 | 3.0000 | 2.8475 | 197,900 |
| Apr 17, 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0400 | 2.8855 | 241,000 |
| Apr 16, 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 2.8665 | 262,600 |
| Apr 15, 2024 | 3.1800 | 3.2000 | 3.0700 | 3.0700 | 2.9139 | 289,700 |
| Apr 12, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.1800 | 3.0183 | 163,800 |
| Apr 11, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2500 | 3.0848 | 115,300 |
| Apr 10, 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.1038 | 153,800 |
Related Tickers
NPCT Nuveen Core Plus Impact Fund
10.20
+2.93%
NHS Neuberger Berman High Yield Strategies Fund Inc.
7.31
+4.43%
JRI Nuveen Real Asset Income and Growth Fund
11.99
+4.53%
NIE Virtus Equity & Convertible Income Fund
21.32
+9.22%
NFJ Virtus Dividend, Interest & Premium Strategy Fund
11.41
+7.64%
JRS Nuveen Real Estate Income Fund
7.37
+6.50%
IGR CBRE Global Real Estate Income Fund
4.5500
+4.60%
RMM Rivernorth Managed Duration Municipal Income Fund Inc.
13.17
+0.92%
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.06
+1.35%
PAXS PIMCO Access Income Fund
15.33
+6.68%