Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.6800
-0.2600
(-5.26%)
At close: April 3 at 4:00:01 PM EDT
4.6700
-0.01
(-0.21%)
After hours: April 3 at 7:42:23 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 3, 2025 | 4.7400 | 4.7900 | 4.6200 | 4.6800 | 4.6800 | 10,101,900 |
| Apr 2, 2025 | 4.8100 | 4.9500 | 4.7900 | 4.9400 | 4.9400 | 20,372,300 |
| Apr 1, 2025 | 4.7200 | 4.8300 | 4.7100 | 4.8100 | 4.8100 | 5,299,500 |
| Mar 31, 2025 | 4.6500 | 4.7200 | 4.5400 | 4.7200 | 4.7200 | 5,386,300 |
| Mar 28, 2025 | 4.6500 | 4.6900 | 4.6100 | 4.6500 | 4.6500 | 3,138,900 |
| Mar 27, 2025 | 4.6100 | 4.6800 | 4.5800 | 4.6600 | 4.6600 | 2,484,900 |
| Mar 26, 2025 | 4.6800 | 4.6800 | 4.5600 | 4.6100 | 4.6100 | 3,641,900 |
| Mar 25, 2025 | 4.6100 | 4.6900 | 4.6100 | 4.6600 | 4.6600 | 3,013,900 |
| Mar 24, 2025 | 4.6300 | 4.7500 | 4.5900 | 4.6000 | 4.6000 | 7,024,900 |
| Mar 21, 2025 | 4.4400 | 4.6300 | 4.4200 | 4.5700 | 4.5700 | 8,647,600 |
| Mar 20, 2025 | 4.2600 | 4.3900 | 4.1800 | 4.3700 | 4.3700 | 6,761,300 |
| Mar 19, 2025 | 4.4900 | 4.5000 | 4.0100 | 4.3000 | 4.3000 | 32,091,600 |
| Mar 18, 2025 | 4.6600 | 4.6800 | 4.4800 | 4.4900 | 4.4900 | 12,525,300 |
| Mar 17, 2025 | 0.0900 Dividend | |||||
| Mar 17, 2025 | 4.7300 | 4.7400 | 4.6600 | 4.6700 | 4.6700 | 8,057,500 |
| Mar 14, 2025 | 4.8300 | 4.8400 | 4.7800 | 4.7900 | 4.7000 | 6,983,200 |
| Mar 13, 2025 | 4.8800 | 4.9000 | 4.7700 | 4.7800 | 4.6902 | 7,275,600 |
| Mar 12, 2025 | 4.7300 | 4.8800 | 4.6800 | 4.8500 | 4.7589 | 10,921,400 |
| Mar 11, 2025 | 5.0200 | 5.0200 | 4.6700 | 4.6900 | 4.6019 | 28,710,300 |
| Mar 10, 2025 | 5.0200 | 5.0300 | 4.9900 | 5.0000 | 4.9061 | 7,978,100 |
| Mar 7, 2025 | 5.0200 | 5.0400 | 5.0000 | 5.0300 | 4.9355 | 5,978,400 |
| Mar 6, 2025 | 5.0300 | 5.0300 | 5.0000 | 5.0100 | 4.9159 | 4,974,400 |
| Mar 5, 2025 | 5.0300 | 5.0400 | 5.0200 | 5.0300 | 4.9355 | 4,881,400 |
| Mar 4, 2025 | 5.0400 | 5.0400 | 4.9900 | 5.0200 | 4.9257 | 9,036,400 |
| Mar 3, 2025 | 5.0900 | 5.0900 | 5.0400 | 5.0400 | 4.9453 | 6,746,400 |
| Feb 28, 2025 | 5.0400 | 5.0800 | 5.0300 | 5.0600 | 4.9649 | 15,535,800 |
| Feb 27, 2025 | 5.0900 | 5.0900 | 5.0100 | 5.0200 | 4.9257 | 6,737,800 |
| Feb 26, 2025 | 5.0700 | 5.0900 | 5.0700 | 5.0800 | 4.9846 | 3,530,500 |
| Feb 25, 2025 | 5.0400 | 5.0800 | 5.0400 | 5.0700 | 4.9747 | 4,444,100 |
| Feb 24, 2025 | 5.0600 | 5.0700 | 5.0100 | 5.0300 | 4.9355 | 9,568,300 |
| Feb 21, 2025 | 5.0900 | 5.1000 | 5.0400 | 5.0500 | 4.9551 | 7,438,900 |
| Feb 20, 2025 | 5.1100 | 5.1200 | 5.0600 | 5.1100 | 5.0140 | 5,517,700 |
| Feb 19, 2025 | 5.1100 | 5.1200 | 5.1000 | 5.1100 | 5.0140 | 3,727,700 |
| Feb 18, 2025 | 5.0900 | 5.1200 | 5.0700 | 5.1200 | 5.0238 | 5,152,500 |
| Feb 14, 2025 | 0.0900 Dividend | |||||
| Feb 14, 2025 | 5.0800 | 5.0900 | 5.0500 | 5.0600 | 4.9649 | 10,473,900 |
| Feb 13, 2025 | 5.1500 | 5.1600 | 5.1400 | 5.1500 | 4.9649 | 7,222,800 |
| Feb 12, 2025 | 5.1600 | 5.1700 | 5.1400 | 5.1400 | 4.9553 | 8,306,400 |
| Feb 11, 2025 | 5.1700 | 5.1900 | 5.1600 | 5.1700 | 4.9842 | 6,199,700 |
| Feb 10, 2025 | 5.1700 | 5.1900 | 5.1600 | 5.1700 | 4.9842 | 7,814,000 |
| Feb 7, 2025 | 5.1700 | 5.1800 | 5.1300 | 5.1500 | 4.9649 | 4,392,100 |
| Feb 6, 2025 | 5.1400 | 5.1600 | 5.1300 | 5.1500 | 4.9649 | 4,381,000 |
| Feb 5, 2025 | 5.1300 | 5.1400 | 5.1100 | 5.1300 | 4.9456 | 4,147,600 |
| Feb 4, 2025 | 5.1100 | 5.1300 | 5.1000 | 5.1100 | 4.9264 | 4,170,500 |
| Feb 3, 2025 | 5.0700 | 5.1000 | 5.0600 | 5.0900 | 4.9071 | 6,307,300 |
| Jan 31, 2025 | 5.1100 | 5.1400 | 5.0900 | 5.1000 | 4.9167 | 15,867,100 |
| Jan 30, 2025 | 5.0800 | 5.1000 | 5.0800 | 5.0900 | 4.9071 | 3,516,900 |
| Jan 29, 2025 | 5.0900 | 5.1100 | 5.0500 | 5.0700 | 4.8878 | 4,632,200 |
| Jan 28, 2025 | 5.1100 | 5.1200 | 5.0800 | 5.0900 | 4.9071 | 3,031,100 |
| Jan 27, 2025 | 5.1100 | 5.1300 | 5.0900 | 5.1100 | 4.9264 | 3,964,200 |
| Jan 24, 2025 | 5.1000 | 5.1300 | 5.1000 | 5.1200 | 4.9360 | 2,348,200 |
| Jan 23, 2025 | 5.0800 | 5.1000 | 5.0700 | 5.0900 | 4.9071 | 2,549,600 |
| Jan 22, 2025 | 5.0700 | 5.0900 | 5.0600 | 5.0600 | 4.8782 | 4,003,500 |
| Jan 21, 2025 | 5.0800 | 5.0900 | 5.0600 | 5.0700 | 4.8878 | 5,129,500 |
| Jan 17, 2025 | 0.0900 Dividend | |||||
| Jan 17, 2025 | 5.0900 | 5.1100 | 5.0600 | 5.0800 | 4.8974 | 4,222,200 |
| Jan 16, 2025 | 5.1500 | 5.1800 | 5.1400 | 5.1500 | 4.8782 | 6,546,900 |
| Jan 15, 2025 | 5.1300 | 5.1600 | 5.1300 | 5.1600 | 4.8876 | 4,286,900 |
| Jan 14, 2025 | 5.1000 | 5.1300 | 5.0900 | 5.1100 | 4.8403 | 3,607,500 |
| Jan 13, 2025 | 5.0700 | 5.0900 | 5.0600 | 5.0800 | 4.8119 | 4,021,600 |
| Jan 10, 2025 | 5.0900 | 5.1000 | 5.0700 | 5.0700 | 4.8024 | 3,950,400 |
| Jan 8, 2025 | 5.1000 | 5.1200 | 5.0700 | 5.1000 | 4.8308 | 3,077,800 |
| Jan 7, 2025 | 5.1200 | 5.1400 | 5.0800 | 5.1000 | 4.8308 | 4,069,300 |
| Jan 6, 2025 | 5.1100 | 5.1200 | 5.1000 | 5.1200 | 4.8497 | 4,224,100 |
| Jan 3, 2025 | 5.1100 | 5.1300 | 5.1000 | 5.1000 | 4.8308 | 13,931,700 |
| Jan 2, 2025 | 5.0900 | 5.1200 | 5.0800 | 5.0900 | 4.8213 | 4,709,900 |
| Dec 31, 2024 | 5.0800 | 5.1000 | 5.0600 | 5.0700 | 4.8024 | 5,863,900 |
| Dec 30, 2024 | 5.0800 | 5.1000 | 5.0400 | 5.0500 | 4.7834 | 7,413,200 |
| Dec 27, 2024 | 5.1300 | 5.1600 | 5.0800 | 5.1100 | 4.8403 | 4,217,300 |
| Dec 26, 2024 | 5.1600 | 5.1800 | 5.1200 | 5.1300 | 4.8592 | 4,144,300 |
| Dec 24, 2024 | 5.1100 | 5.1600 | 5.1100 | 5.1600 | 4.8876 | 2,541,900 |
| Dec 23, 2024 | 5.0700 | 5.1100 | 5.0700 | 5.1100 | 4.8403 | 6,428,700 |
| Dec 20, 2024 | 5.0400 | 5.0900 | 5.0300 | 5.0600 | 4.7929 | 5,161,700 |
| Dec 19, 2024 | 5.0600 | 5.0700 | 5.0200 | 5.0500 | 4.7834 | 5,994,300 |
| Dec 18, 2024 | 5.1000 | 5.1100 | 5.0300 | 5.0500 | 4.7834 | 7,132,200 |
| Dec 17, 2024 | 0.0900 Dividend | |||||
| Dec 17, 2024 | 5.1500 | 5.1600 | 5.0200 | 5.1000 | 4.8308 | 17,505,500 |
| Dec 16, 2024 | 5.2500 | 5.2600 | 5.2300 | 5.2400 | 4.8782 | 8,099,900 |
| Dec 13, 2024 | 5.2700 | 5.2700 | 5.2300 | 5.2400 | 4.8782 | 5,530,000 |
| Dec 12, 2024 | 5.2500 | 5.2700 | 5.2400 | 5.2500 | 4.8875 | 4,761,400 |
| Dec 11, 2024 | 5.2500 | 5.2600 | 5.2300 | 5.2500 | 4.8875 | 3,030,200 |
| Dec 10, 2024 | 5.2600 | 5.2700 | 5.2200 | 5.2300 | 4.8689 | 3,622,200 |
| Dec 9, 2024 | 5.2600 | 5.2700 | 5.2400 | 5.2400 | 4.8782 | 3,218,700 |
| Dec 6, 2024 | 5.2600 | 5.2800 | 5.2300 | 5.2500 | 4.8875 | 3,036,200 |
| Dec 5, 2024 | 5.3000 | 5.3100 | 5.2300 | 5.2400 | 4.8782 | 4,586,000 |
| Dec 4, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 4.9340 | 4,439,200 |
| Dec 3, 2024 | 5.2600 | 5.2600 | 5.2400 | 5.2500 | 4.8875 | 3,790,600 |
| Dec 2, 2024 | 5.2600 | 5.2800 | 5.2300 | 5.2500 | 4.8875 | 3,759,600 |
| Nov 29, 2024 | 5.2300 | 5.2800 | 5.2300 | 5.2600 | 4.8968 | 10,926,200 |
| Nov 27, 2024 | 5.2300 | 5.2400 | 5.2000 | 5.2200 | 4.8595 | 2,704,900 |
| Nov 26, 2024 | 5.2200 | 5.2300 | 5.2100 | 5.2200 | 4.8595 | 4,068,700 |
| Nov 25, 2024 | 5.2400 | 5.2500 | 5.2100 | 5.2200 | 4.8595 | 4,065,200 |
| Nov 22, 2024 | 5.2100 | 5.2300 | 5.2000 | 5.2200 | 4.8595 | 3,482,100 |
| Nov 21, 2024 | 5.2300 | 5.2500 | 5.2000 | 5.2100 | 4.8502 | 4,705,300 |
| Nov 20, 2024 | 5.2200 | 5.2500 | 5.2100 | 5.2200 | 4.8595 | 3,448,600 |
| Nov 19, 2024 | 5.2300 | 5.2600 | 5.2200 | 5.2400 | 4.8782 | 2,783,800 |
| Nov 18, 2024 | 5.2600 | 5.2800 | 5.2200 | 5.2300 | 4.8689 | 12,176,500 |
| Nov 15, 2024 | 0.0900 Dividend | |||||
| Nov 15, 2024 | 5.2800 | 5.3100 | 5.2400 | 5.2500 | 4.8875 | 4,233,400 |
| Nov 14, 2024 | 5.4100 | 5.4200 | 5.3400 | 5.3700 | 4.9154 | 5,868,900 |
| Nov 13, 2024 | 5.3500 | 5.4100 | 5.3500 | 5.4000 | 4.9429 | 5,683,800 |
| Nov 12, 2024 | 5.4700 | 5.4800 | 5.3300 | 5.3500 | 4.8971 | 5,407,600 |
| Nov 11, 2024 | 5.4800 | 5.4900 | 5.4400 | 5.4500 | 4.9886 | 4,313,800 |
| Nov 8, 2024 | 5.4100 | 5.4500 | 5.4000 | 5.4500 | 4.9886 | 3,202,800 |
| Nov 7, 2024 | 5.3500 | 5.4100 | 5.3400 | 5.3800 | 4.9246 | 3,474,100 |
| Nov 6, 2024 | 5.3300 | 5.3700 | 5.3000 | 5.3300 | 4.8788 | 5,087,100 |
| Nov 5, 2024 | 5.2700 | 5.3000 | 5.2600 | 5.3000 | 4.8513 | 1,588,300 |
| Nov 4, 2024 | 5.2700 | 5.3100 | 5.2400 | 5.2600 | 4.8147 | 3,377,300 |
| Nov 1, 2024 | 5.2700 | 5.2900 | 5.2600 | 5.2700 | 4.8239 | 2,190,300 |
| Oct 31, 2024 | 5.2700 | 5.2700 | 5.2200 | 5.2600 | 4.8147 | 3,301,000 |
| Oct 30, 2024 | 5.2300 | 5.2600 | 5.2300 | 5.2500 | 4.8056 | 1,534,700 |
| Oct 29, 2024 | 5.2300 | 5.2400 | 5.2100 | 5.2300 | 4.7873 | 1,989,700 |
| Oct 28, 2024 | 5.2500 | 5.2600 | 5.2300 | 5.2400 | 4.7964 | 2,187,900 |
| Oct 25, 2024 | 5.2400 | 5.2600 | 5.2400 | 5.2600 | 4.8147 | 1,364,000 |
| Oct 24, 2024 | 5.1900 | 5.2600 | 5.1900 | 5.2600 | 4.8147 | 2,741,000 |
| Oct 23, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.1900 | 4.7506 | 1,830,000 |
| Oct 22, 2024 | 5.2200 | 5.2300 | 5.2100 | 5.2200 | 4.7781 | 1,842,000 |
| Oct 21, 2024 | 5.2100 | 5.2200 | 5.1800 | 5.2200 | 4.7781 | 3,302,700 |
| Oct 18, 2024 | 5.2200 | 5.2300 | 5.1800 | 5.1900 | 4.7506 | 3,039,700 |
| Oct 17, 2024 | 0.0900 Dividend | |||||
| Oct 17, 2024 | 5.2000 | 5.2300 | 5.1900 | 5.2100 | 4.7689 | 3,460,000 |
| Oct 16, 2024 | 5.2900 | 5.3000 | 5.2600 | 5.2800 | 4.7506 | 4,813,500 |
| Oct 15, 2024 | 5.3100 | 5.3100 | 5.2600 | 5.2700 | 4.7416 | 4,500,900 |
| Oct 14, 2024 | 5.3100 | 5.3100 | 5.2800 | 5.2900 | 4.7596 | 4,290,800 |
| Oct 11, 2024 | 5.3100 | 5.3200 | 5.2900 | 5.2900 | 4.7596 | 2,907,700 |
| Oct 10, 2024 | 5.3200 | 5.3300 | 5.2900 | 5.3000 | 4.7686 | 3,754,600 |
| Oct 9, 2024 | 5.3100 | 5.3200 | 5.3000 | 5.3100 | 4.7776 | 2,915,000 |
| Oct 8, 2024 | 5.2800 | 5.3100 | 5.2800 | 5.2900 | 4.7596 | 2,264,900 |
| Oct 7, 2024 | 5.2800 | 5.3000 | 5.2600 | 5.2700 | 4.7416 | 3,140,000 |
| Oct 4, 2024 | 5.2700 | 5.2800 | 5.2500 | 5.2600 | 4.7326 | 2,144,500 |
| Oct 3, 2024 | 5.2700 | 5.2900 | 5.2300 | 5.2400 | 4.7146 | 11,663,800 |
| Oct 2, 2024 | 5.2200 | 5.2600 | 5.2000 | 5.2600 | 4.7326 | 3,010,100 |
| Oct 1, 2024 | 5.2600 | 5.2700 | 5.1900 | 5.2200 | 4.6967 | 3,172,200 |
| Sep 30, 2024 | 5.1900 | 5.2500 | 5.1900 | 5.2400 | 4.7146 | 3,987,900 |
| Sep 27, 2024 | 5.2300 | 5.2500 | 5.1600 | 5.1700 | 4.6517 | 10,206,700 |
| Sep 26, 2024 | 5.2400 | 5.2500 | 5.2200 | 5.2200 | 4.6967 | 2,436,500 |
| Sep 25, 2024 | 5.2200 | 5.2400 | 5.2200 | 5.2300 | 4.7056 | 2,298,600 |
| Sep 24, 2024 | 5.2000 | 5.2300 | 5.2000 | 5.2200 | 4.6967 | 3,569,800 |
| Sep 23, 2024 | 5.2000 | 5.2100 | 5.1900 | 5.2000 | 4.6787 | 2,435,200 |
| Sep 20, 2024 | 5.2100 | 5.2200 | 5.1800 | 5.1900 | 4.6697 | 2,507,000 |
| Sep 19, 2024 | 5.2500 | 5.2500 | 5.1900 | 5.2000 | 4.6787 | 3,780,100 |
| Sep 18, 2024 | 5.2100 | 5.2300 | 5.1900 | 5.2100 | 4.6877 | 3,956,200 |
| Sep 17, 2024 | 5.2400 | 5.2500 | 5.1800 | 5.1900 | 4.6697 | 3,911,400 |
| Sep 16, 2024 | 0.0900 Dividend | |||||
| Sep 16, 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2300 | 4.7056 | 4,872,100 |
| Sep 13, 2024 | 5.3500 | 5.3500 | 5.3100 | 5.3300 | 4.7146 | 5,144,100 |
| Sep 12, 2024 | 5.4000 | 5.4000 | 5.3100 | 5.3200 | 4.7058 | 5,204,600 |
| Sep 11, 2024 | 5.4000 | 5.4100 | 5.3400 | 5.3700 | 4.7500 | 3,347,700 |
| Sep 10, 2024 | 5.3900 | 5.4200 | 5.3700 | 5.4000 | 4.7766 | 2,663,100 |
| Sep 9, 2024 | 5.3600 | 5.4000 | 5.3500 | 5.3800 | 4.7589 | 3,016,600 |
| Sep 6, 2024 | 5.3600 | 5.3800 | 5.3000 | 5.3400 | 4.7235 | 3,005,200 |
| Sep 5, 2024 | 5.3500 | 5.3900 | 5.3500 | 5.3600 | 4.7412 | 2,509,800 |
| Sep 4, 2024 | 5.3300 | 5.3600 | 5.3200 | 5.3400 | 4.7235 | 1,910,200 |
| Sep 3, 2024 | 5.3600 | 5.3700 | 5.3200 | 5.3300 | 4.7146 | 2,299,300 |
| Aug 30, 2024 | 5.3200 | 5.3800 | 5.3200 | 5.3600 | 4.7412 | 4,396,100 |
| Aug 29, 2024 | 5.2900 | 5.3100 | 5.2900 | 5.3100 | 4.6970 | 1,834,700 |
| Aug 28, 2024 | 5.2200 | 5.3100 | 5.2200 | 5.2900 | 4.6793 | 3,847,800 |
| Aug 27, 2024 | 5.3100 | 5.3200 | 5.2300 | 5.2400 | 4.6350 | 3,721,500 |
| Aug 26, 2024 | 5.3500 | 5.3500 | 5.2900 | 5.3200 | 4.7058 | 3,207,300 |
| Aug 23, 2024 | 5.2800 | 5.3200 | 5.2800 | 5.3100 | 4.6970 | 6,217,800 |
| Aug 22, 2024 | 5.3200 | 5.3200 | 5.2600 | 5.2800 | 4.6704 | 1,592,300 |
| Aug 21, 2024 | 5.2800 | 5.3500 | 5.2700 | 5.3100 | 4.6970 | 2,942,400 |
| Aug 20, 2024 | 5.2100 | 5.2600 | 5.2100 | 5.2400 | 4.6350 | 2,115,300 |
| Aug 19, 2024 | 5.1500 | 5.2300 | 5.1500 | 5.2000 | 4.5997 | 4,069,200 |
| Aug 16, 2024 | 0.0900 Dividend | |||||
| Aug 16, 2024 | 5.2000 | 5.2600 | 5.1100 | 5.1500 | 4.5554 | 6,649,400 |
| Aug 15, 2024 | 5.3100 | 5.3400 | 5.2700 | 5.2800 | 4.5908 | 7,877,400 |
| Aug 14, 2024 | 5.4500 | 5.4700 | 5.2800 | 5.2900 | 4.5995 | 6,869,800 |
| Aug 13, 2024 | 5.5500 | 5.5500 | 5.4300 | 5.4500 | 4.7386 | 11,337,600 |
| Aug 12, 2024 | 5.5700 | 5.5700 | 5.4800 | 5.5100 | 4.7908 | 4,321,400 |
| Aug 9, 2024 | 5.5600 | 5.5700 | 5.4800 | 5.5300 | 4.8082 | 3,459,800 |
| Aug 8, 2024 | 5.4600 | 5.5700 | 5.4500 | 5.5600 | 4.8343 | 3,337,300 |
| Aug 7, 2024 | 5.3700 | 5.4700 | 5.3500 | 5.4300 | 4.7212 | 3,636,900 |
| Aug 6, 2024 | 5.3100 | 5.3400 | 5.2700 | 5.3100 | 4.6169 | 5,072,600 |
| Aug 5, 2024 | 5.2800 | 5.3300 | 5.1100 | 5.2100 | 4.5299 | 9,390,100 |
| Aug 2, 2024 | 5.4700 | 5.4800 | 5.4000 | 5.4600 | 4.7473 | 4,547,700 |
| Aug 1, 2024 | 5.5800 | 5.5900 | 5.4900 | 5.5200 | 4.7995 | 3,439,400 |
| Jul 31, 2024 | 5.6000 | 5.6000 | 5.5200 | 5.5400 | 4.8169 | 4,574,700 |
| Jul 30, 2024 | 5.5800 | 5.5800 | 5.5300 | 5.5600 | 4.8343 | 2,797,500 |
| Jul 29, 2024 | 5.6100 | 5.6100 | 5.5400 | 5.5600 | 4.8343 | 10,356,200 |
| Jul 26, 2024 | 5.5900 | 5.6200 | 5.5400 | 5.6100 | 4.8777 | 2,756,100 |
| Jul 25, 2024 | 5.4700 | 5.5600 | 5.4600 | 5.5200 | 4.7995 | 2,288,100 |
| Jul 24, 2024 | 5.6000 | 5.6200 | 5.4000 | 5.4300 | 4.7212 | 8,694,400 |
| Jul 23, 2024 | 5.6100 | 5.6300 | 5.6000 | 5.6300 | 4.8951 | 1,857,400 |
| Jul 22, 2024 | 5.5800 | 5.6200 | 5.5600 | 5.6200 | 4.8864 | 2,309,600 |
| Jul 19, 2024 | 5.5400 | 5.6100 | 5.5200 | 5.5600 | 4.8343 | 6,019,600 |
| Jul 18, 2024 | 5.5900 | 5.5900 | 5.5200 | 5.5400 | 4.8169 | 3,255,900 |
| Jul 17, 2024 | 0.0900 Dividend | |||||
| Jul 17, 2024 | 5.5700 | 5.5900 | 5.5300 | 5.5900 | 4.8603 | 3,704,800 |
| Jul 16, 2024 | 5.6600 | 5.6800 | 5.6300 | 5.6600 | 4.8430 | 6,786,100 |
| Jul 15, 2024 | 5.6200 | 5.6600 | 5.6000 | 5.6400 | 4.8258 | 5,481,600 |
| Jul 12, 2024 | 5.6100 | 5.6500 | 5.5700 | 5.5800 | 4.7745 | 4,060,900 |
| Jul 11, 2024 | 5.6700 | 5.6800 | 5.5300 | 5.6000 | 4.7916 | 5,295,000 |
| Jul 10, 2024 | 5.6300 | 5.6800 | 5.6100 | 5.6700 | 4.8515 | 3,478,300 |
| Jul 9, 2024 | 5.6000 | 5.6200 | 5.5600 | 5.6200 | 4.8087 | 2,789,500 |
| Jul 8, 2024 | 5.5800 | 5.6000 | 5.5600 | 5.5900 | 4.7831 | 3,958,400 |
| Jul 5, 2024 | 5.5300 | 5.5500 | 5.4900 | 5.5500 | 4.7488 | 3,353,700 |
| Jul 3, 2024 | 5.4600 | 5.5200 | 5.4600 | 5.5100 | 4.7146 | 2,630,500 |
| Jul 2, 2024 | 5.4200 | 5.4800 | 5.4100 | 5.4500 | 4.6633 | 3,984,700 |
| Jul 1, 2024 | 5.4400 | 5.4400 | 5.3900 | 5.4100 | 4.6290 | 11,334,200 |
| Jun 28, 2024 | 5.4200 | 5.4500 | 5.4000 | 5.4200 | 4.6376 | 4,206,000 |
| Jun 27, 2024 | 5.4300 | 5.4400 | 5.3900 | 5.4000 | 4.6205 | 4,060,100 |
| Jun 26, 2024 | 5.4200 | 5.4600 | 5.4100 | 5.4200 | 4.6376 | 3,232,100 |
| Jun 25, 2024 | 5.4800 | 5.4800 | 5.4100 | 5.4200 | 4.6376 | 2,104,900 |
| Jun 24, 2024 | 5.4000 | 5.4800 | 5.4000 | 5.4600 | 4.6718 | 8,196,800 |
| Jun 21, 2024 | 5.3900 | 5.3900 | 5.3600 | 5.3900 | 4.6119 | 2,291,600 |
| Jun 20, 2024 | 5.4300 | 5.4500 | 5.3300 | 5.3800 | 4.6034 | 5,273,400 |
| Jun 18, 2024 | 5.4200 | 5.4600 | 5.4100 | 5.4300 | 4.6462 | 2,817,600 |
| Jun 17, 2024 | 5.4900 | 5.5000 | 5.4100 | 5.4300 | 4.6462 | 3,390,500 |
| Jun 14, 2024 | 0.0800 Dividend | |||||
| Jun 14, 2024 | 5.4700 | 5.5100 | 5.4500 | 5.5000 | 4.7061 | 2,447,700 |
| Jun 13, 2024 | 5.6400 | 5.6500 | 5.4900 | 5.5200 | 4.6547 | 6,042,100 |
| Jun 12, 2024 | 5.6400 | 5.6500 | 5.6000 | 5.6200 | 4.7390 | 3,509,100 |
| Jun 11, 2024 | 5.6300 | 5.6400 | 5.5500 | 5.5800 | 4.7053 | 3,378,600 |
| Jun 10, 2024 | 5.6700 | 5.7800 | 5.5900 | 5.6000 | 4.7222 | 15,327,900 |
| Jun 7, 2024 | 5.5700 | 5.7100 | 5.5500 | 5.6900 | 4.7981 | 5,296,000 |
| Jun 6, 2024 | 5.4700 | 5.5600 | 5.4500 | 5.5400 | 4.6716 | 3,106,600 |
| Jun 5, 2024 | 5.4600 | 5.4700 | 5.4300 | 5.4400 | 4.5873 | 3,292,100 |
| Jun 4, 2024 | 5.4600 | 5.5000 | 5.4200 | 5.4300 | 4.5788 | 3,993,700 |
| Jun 3, 2024 | 5.5000 | 5.5100 | 5.4600 | 5.4700 | 4.6126 | 4,554,800 |
| May 31, 2024 | 5.4500 | 5.4900 | 5.4400 | 5.4600 | 4.6041 | 8,442,000 |
| May 30, 2024 | 5.3800 | 5.4500 | 5.3800 | 5.4100 | 4.5620 | 3,843,900 |
| May 29, 2024 | 5.3800 | 5.3900 | 5.3600 | 5.3600 | 4.5198 | 2,964,100 |
| May 28, 2024 | 5.4000 | 5.4200 | 5.3900 | 5.3900 | 4.5451 | 11,527,400 |
| May 24, 2024 | 5.4000 | 5.4200 | 5.3900 | 5.3900 | 4.5451 | 1,595,300 |
| May 23, 2024 | 5.5100 | 5.5100 | 5.3900 | 5.4000 | 4.5535 | 3,781,200 |
| May 22, 2024 | 5.4900 | 5.5200 | 5.4800 | 5.5000 | 4.6378 | 3,203,200 |
| May 21, 2024 | 5.5300 | 5.5500 | 5.4900 | 5.5000 | 4.6378 | 3,187,900 |
| May 20, 2024 | 5.3800 | 5.5600 | 5.3800 | 5.5500 | 4.6800 | 4,402,700 |
| May 17, 2024 | 5.3900 | 5.3900 | 5.3500 | 5.3800 | 4.5367 | 2,252,200 |
| May 16, 2024 | 0.0800 Dividend | |||||
| May 16, 2024 | 5.3700 | 5.4500 | 5.3700 | 5.3900 | 4.5451 | 2,271,000 |
| May 15, 2024 | 5.3900 | 5.4800 | 5.3600 | 5.4300 | 4.5114 | 7,071,700 |
| May 14, 2024 | 5.2600 | 5.3000 | 5.2600 | 5.2700 | 4.3784 | 3,048,800 |
| May 13, 2024 | 5.2500 | 5.2800 | 5.2200 | 5.2400 | 4.3535 | 2,051,800 |
| May 10, 2024 | 5.2200 | 5.2800 | 5.2000 | 5.2500 | 4.3618 | 2,879,200 |
| May 9, 2024 | 5.1900 | 5.2200 | 5.1700 | 5.2200 | 4.3369 | 1,630,100 |
| May 8, 2024 | 5.1600 | 5.1900 | 5.1400 | 5.1800 | 4.3037 | 1,402,900 |
| May 7, 2024 | 5.1700 | 5.1800 | 5.1500 | 5.1600 | 4.2870 | 1,214,000 |
| May 6, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1700 | 4.2953 | 2,719,000 |
| May 3, 2024 | 5.1300 | 5.1500 | 5.1100 | 5.1500 | 4.2787 | 1,821,000 |
| May 2, 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 4.2372 | 1,203,100 |
| May 1, 2024 | 5.0000 | 5.0800 | 4.9900 | 5.0700 | 4.2123 | 1,791,200 |
| Apr 30, 2024 | 5.0000 | 5.0100 | 4.9700 | 4.9900 | 4.1458 | 2,127,400 |
| Apr 29, 2024 | 5.0000 | 5.0200 | 4.9900 | 4.9900 | 4.1458 | 1,885,000 |
| Apr 26, 2024 | 4.9800 | 4.9900 | 4.9700 | 4.9800 | 4.1375 | 1,627,800 |
| Apr 25, 2024 | 4.9800 | 4.9900 | 4.9500 | 4.9600 | 4.1209 | 1,253,600 |
| Apr 24, 2024 | 4.9700 | 4.9800 | 4.9600 | 4.9700 | 4.1292 | 1,544,600 |
| Apr 23, 2024 | 4.9700 | 4.9900 | 4.9500 | 4.9600 | 4.1209 | 1,582,100 |
| Apr 22, 2024 | 4.9600 | 4.9900 | 4.9500 | 4.9600 | 4.1209 | 2,084,100 |
| Apr 19, 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9600 | 4.1209 | 1,836,900 |
| Apr 18, 2024 | 5.0200 | 5.0300 | 4.9900 | 4.9900 | 4.1458 | 1,798,100 |
| Apr 17, 2024 | 5.0300 | 5.0300 | 5.0100 | 5.0200 | 4.1707 | 1,245,200 |
| Apr 16, 2024 | 4.9700 | 5.0300 | 4.9500 | 5.0200 | 4.1707 | 1,802,700 |
| Apr 15, 2024 | 0.0800 Dividend | |||||
| Apr 15, 2024 | 5.0200 | 5.0300 | 4.9500 | 4.9700 | 4.1292 | 3,269,800 |
| Apr 12, 2024 | 5.1100 | 5.1200 | 5.0300 | 5.0600 | 4.1375 | 5,584,100 |
| Apr 11, 2024 | 5.1300 | 5.1400 | 5.1000 | 5.1100 | 4.1784 | 2,609,100 |
| Apr 10, 2024 | 5.1200 | 5.1400 | 5.1000 | 5.1000 | 4.1702 | 2,730,700 |
| Apr 9, 2024 | 5.1500 | 5.1600 | 5.1200 | 5.1300 | 4.1947 | 2,051,700 |
| Apr 8, 2024 | 5.1600 | 5.1700 | 5.1300 | 5.1400 | 4.2029 | 2,338,700 |
| Apr 5, 2024 | 5.1100 | 5.1500 | 5.1100 | 5.1400 | 4.2029 | 1,372,600 |
| Apr 4, 2024 | 5.1100 | 5.1500 | 5.0900 | 5.1000 | 4.1702 | 1,820,700 |
Related Tickers
ECC Eagle Point Credit Company Inc.
7.74
-6.86%
CLM Cornerstone Strategic Investment Fund, Inc.
7.17
-4.14%
CRF Cornerstone Total Return Fund, Inc.
6.98
-3.72%
OCCI OFS Credit Company, Inc.
6.33
-2.16%
PDI PIMCO Dynamic Income Fund
19.71
-0.81%
GOF Guggenheim Strategic Opportunities Fund
15.30
-2.30%
XFLT XAI Octagon Floating Rate & Alternative Income Trust
5.86
-1.01%
EIC Eagle Point Income Company Inc.
14.84
-2.34%
EARN Ellington Credit Company
5.11
-3.04%
PSEC Prospect Capital Corporation
4.0500
+0.25%