At close: 4:00 PM EDT
After hours: 5:44 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 |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 8.05 | 8.18 | 8.01 | 8.09 | 8.09 | 405,062 |
| Jun 17, 2024 | 7.88 | 8.03 | 7.88 | 7.90 | 7.90 | 549,100 |
| Jun 14, 2024 | 8.01 | 8.05 | 7.95 | 8.00 | 8.00 | 517,700 |
| Jun 13, 2024 | 8.05 | 8.11 | 7.89 | 8.06 | 8.06 | 488,100 |
| Jun 12, 2024 | 8.44 | 8.52 | 8.06 | 8.07 | 8.07 | 639,200 |
| Jun 11, 2024 | 8.08 | 8.33 | 8.05 | 8.25 | 8.25 | 516,400 |
| Jun 10, 2024 | 8.03 | 8.20 | 7.97 | 8.15 | 8.15 | 275,300 |
| Jun 7, 2024 | 8.03 | 8.13 | 7.95 | 8.10 | 8.10 | 470,000 |
| Jun 6, 2024 | 8.11 | 8.17 | 7.99 | 8.13 | 8.13 | 345,000 |
| Jun 5, 2024 | 8.00 | 8.12 | 7.93 | 8.09 | 8.09 | 510,100 |
| Jun 4, 2024 | 7.99 | 8.01 | 7.93 | 7.96 | 7.96 | 337,300 |
| Jun 3, 2024 | 8.19 | 8.19 | 7.94 | 8.03 | 8.03 | 372,300 |
| May 31, 2024 | 0.04 Dividend | |||||
| May 31, 2024 | 8.10 | 8.19 | 8.02 | 8.08 | 8.08 | 451,400 |
| May 30, 2024 | 8.12 | 8.24 | 8.07 | 8.09 | 8.06 | 317,500 |
| May 29, 2024 | 7.89 | 8.11 | 7.89 | 8.05 | 8.02 | 415,000 |
| May 28, 2024 | 8.19 | 8.20 | 8.02 | 8.03 | 8.00 | 351,900 |
| May 24, 2024 | 8.13 | 8.27 | 8.13 | 8.19 | 8.15 | 323,500 |
| May 23, 2024 | 8.24 | 8.36 | 8.11 | 8.13 | 8.09 | 376,400 |
| May 22, 2024 | 8.20 | 8.24 | 8.16 | 8.22 | 8.18 | 463,200 |
| May 21, 2024 | 8.14 | 8.23 | 8.14 | 8.20 | 8.16 | 455,900 |
| May 20, 2024 | 8.21 | 8.21 | 8.09 | 8.17 | 8.13 | 388,300 |
| May 17, 2024 | 8.30 | 8.32 | 8.22 | 8.23 | 8.19 | 327,700 |
| May 16, 2024 | 8.28 | 8.35 | 8.26 | 8.29 | 8.25 | 390,200 |
| May 15, 2024 | 8.40 | 8.47 | 8.25 | 8.28 | 8.24 | 501,600 |
| May 14, 2024 | 8.42 | 8.48 | 8.20 | 8.32 | 8.28 | 857,600 |
| May 13, 2024 | 8.30 | 8.43 | 8.23 | 8.31 | 8.27 | 744,400 |
| May 10, 2024 | 8.11 | 8.34 | 8.11 | 8.18 | 8.14 | 695,300 |
| May 9, 2024 | 7.90 | 8.14 | 7.62 | 8.13 | 8.09 | 806,400 |
| May 8, 2024 | 7.53 | 7.63 | 7.44 | 7.59 | 7.56 | 358,900 |
| May 7, 2024 | 7.64 | 7.72 | 7.59 | 7.63 | 7.60 | 435,300 |
| May 6, 2024 | 7.59 | 7.66 | 7.54 | 7.64 | 7.61 | 270,400 |
| May 3, 2024 | 7.48 | 7.62 | 7.48 | 7.55 | 7.52 | 735,600 |
| May 2, 2024 | 7.41 | 7.48 | 7.31 | 7.36 | 7.33 | 669,100 |
| May 1, 2024 | 7.13 | 7.48 | 7.08 | 7.35 | 7.32 | 801,900 |
| Apr 30, 2024 | 7.51 | 7.53 | 7.09 | 7.10 | 7.07 | 739,300 |
| Apr 29, 2024 | 7.52 | 7.63 | 7.52 | 7.55 | 7.52 | 1,143,300 |
| Apr 26, 2024 | 7.45 | 7.50 | 7.33 | 7.46 | 7.43 | 1,114,000 |
| Apr 25, 2024 | 7.59 | 7.60 | 7.38 | 7.40 | 7.37 | 1,088,800 |
| Apr 24, 2024 | 7.54 | 7.68 | 7.54 | 7.59 | 7.56 | 718,300 |
| Apr 23, 2024 | 7.56 | 7.66 | 7.51 | 7.59 | 7.56 | 597,200 |
| Apr 22, 2024 | 7.49 | 7.61 | 7.49 | 7.54 | 7.51 | 640,700 |
| Apr 19, 2024 | 7.39 | 7.57 | 7.39 | 7.49 | 7.46 | 684,000 |
| Apr 18, 2024 | 7.52 | 7.55 | 7.34 | 7.42 | 7.39 | 837,800 |
| Apr 17, 2024 | 7.53 | 7.63 | 7.47 | 7.49 | 7.46 | 611,800 |
| Apr 16, 2024 | 7.48 | 7.54 | 7.41 | 7.49 | 7.46 | 690,000 |
| Apr 15, 2024 | 7.76 | 7.82 | 7.57 | 7.57 | 7.54 | 623,500 |
| Apr 12, 2024 | 7.94 | 8.11 | 7.68 | 7.69 | 7.66 | 460,800 |
| Apr 11, 2024 | 7.76 | 7.85 | 7.70 | 7.81 | 7.78 | 611,500 |
| Apr 10, 2024 | 8.09 | 8.09 | 7.63 | 7.74 | 7.71 | 621,600 |
| Apr 9, 2024 | 8.36 | 8.41 | 8.24 | 8.28 | 8.24 | 709,600 |
| Apr 8, 2024 | 8.48 | 8.51 | 8.35 | 8.36 | 8.32 | 289,900 |
| Apr 5, 2024 | 8.34 | 8.43 | 8.31 | 8.40 | 8.36 | 541,200 |
| Apr 4, 2024 | 8.45 | 8.51 | 8.34 | 8.40 | 8.36 | 414,600 |
| Apr 3, 2024 | 8.29 | 8.42 | 8.27 | 8.36 | 8.32 | 1,018,600 |
| Apr 2, 2024 | 8.39 | 8.44 | 8.29 | 8.37 | 8.33 | 328,000 |
| Apr 1, 2024 | 8.52 | 8.56 | 8.34 | 8.44 | 8.40 | 633,000 |
| Mar 28, 2024 | 8.36 | 8.42 | 8.25 | 8.42 | 8.38 | 687,300 |
| Mar 27, 2024 | 8.01 | 8.44 | 7.95 | 8.38 | 8.34 | 889,000 |
| Mar 26, 2024 | 8.07 | 8.14 | 7.94 | 7.94 | 7.91 | 636,600 |
| Mar 25, 2024 | 8.15 | 8.21 | 7.98 | 8.01 | 7.98 | 832,700 |
| Mar 22, 2024 | 8.26 | 8.26 | 8.10 | 8.14 | 8.10 | 563,800 |
| Mar 21, 2024 | 8.26 | 8.43 | 8.19 | 8.29 | 8.25 | 586,600 |
| Mar 20, 2024 | 7.99 | 8.34 | 7.92 | 8.25 | 8.21 | 714,700 |
| Mar 19, 2024 | 8.01 | 8.15 | 8.01 | 8.04 | 8.01 | 619,900 |
| Mar 18, 2024 | 8.27 | 8.27 | 7.95 | 8.07 | 8.04 | 835,500 |
| Mar 15, 2024 | 8.00 | 8.31 | 8.00 | 8.21 | 8.17 | 1,064,900 |
| Mar 14, 2024 | 8.34 | 8.34 | 8.04 | 8.09 | 8.06 | 670,100 |
| Mar 13, 2024 | 8.32 | 8.52 | 8.22 | 8.26 | 8.22 | 892,700 |
| Mar 12, 2024 | 8.20 | 8.40 | 8.10 | 8.24 | 8.20 | 789,700 |
| Mar 11, 2024 | 8.07 | 8.32 | 8.01 | 8.20 | 8.16 | 756,900 |
| Mar 8, 2024 | 0.03 Dividend | |||||
| Mar 8, 2024 | 8.07 | 8.26 | 8.02 | 8.09 | 8.06 | 669,900 |
| Mar 7, 2024 | 7.93 | 8.06 | 7.88 | 8.04 | 7.97 | 671,700 |
| Mar 6, 2024 | 7.87 | 7.93 | 7.73 | 7.82 | 7.75 | 751,000 |
| Mar 5, 2024 | 8.00 | 8.12 | 7.80 | 7.82 | 7.75 | 1,140,100 |
| Mar 4, 2024 | 7.92 | 8.09 | 7.90 | 7.99 | 7.92 | 1,302,200 |
| Mar 1, 2024 | 7.88 | 8.35 | 7.13 | 8.33 | 8.26 | 3,332,300 |
| Feb 29, 2024 | 9.24 | 9.36 | 9.16 | 9.27 | 9.19 | 556,300 |
| Feb 28, 2024 | 9.01 | 9.15 | 8.95 | 9.10 | 9.02 | 527,400 |
| Feb 27, 2024 | 8.90 | 9.21 | 8.77 | 9.11 | 9.03 | 703,400 |
| Feb 26, 2024 | 8.69 | 8.92 | 8.63 | 8.85 | 8.78 | 791,300 |
| Feb 23, 2024 | 8.70 | 8.75 | 8.56 | 8.72 | 8.65 | 567,800 |
| Feb 22, 2024 | 8.69 | 8.77 | 8.43 | 8.73 | 8.66 | 1,176,400 |
| Feb 21, 2024 | 9.27 | 9.27 | 8.66 | 8.68 | 8.61 | 456,800 |
| Feb 20, 2024 | 9.29 | 9.36 | 9.22 | 9.27 | 9.19 | 659,400 |
| Feb 16, 2024 | 9.39 | 9.47 | 9.23 | 9.41 | 9.33 | 430,900 |
| Feb 15, 2024 | 9.22 | 9.46 | 9.22 | 9.43 | 9.35 | 425,000 |
| Feb 14, 2024 | 9.15 | 9.15 | 8.97 | 9.11 | 9.03 | 570,700 |
| Feb 13, 2024 | 9.19 | 9.20 | 8.83 | 9.00 | 8.92 | 1,183,700 |
| Feb 12, 2024 | 9.07 | 9.47 | 9.07 | 9.40 | 9.32 | 527,100 |
| Feb 9, 2024 | 9.26 | 9.26 | 9.08 | 9.16 | 9.08 | 442,000 |
| Feb 8, 2024 | 9.08 | 9.24 | 9.05 | 9.22 | 9.14 | 332,600 |
| Feb 7, 2024 | 9.00 | 9.08 | 8.85 | 9.07 | 8.99 | 507,500 |
| Feb 6, 2024 | 8.95 | 9.04 | 8.84 | 8.97 | 8.89 | 612,200 |
| Feb 5, 2024 | 8.66 | 9.04 | 8.63 | 8.98 | 8.90 | 1,050,400 |
| Feb 2, 2024 | 8.51 | 8.80 | 8.31 | 8.73 | 8.66 | 2,312,700 |
| Feb 1, 2024 | 9.22 | 9.39 | 8.63 | 8.86 | 8.79 | 3,415,300 |
| Jan 31, 2024 | 9.35 | 9.44 | 9.20 | 9.20 | 9.12 | 428,300 |
| Jan 30, 2024 | 9.22 | 9.38 | 9.20 | 9.35 | 9.27 | 236,700 |
| Jan 29, 2024 | 9.16 | 9.30 | 9.09 | 9.30 | 9.22 | 207,300 |
| Jan 26, 2024 | 9.16 | 9.26 | 9.06 | 9.23 | 9.15 | 337,700 |
| Jan 25, 2024 | 9.18 | 9.20 | 8.98 | 9.09 | 9.01 | 372,600 |
| Jan 24, 2024 | 9.35 | 9.39 | 9.16 | 9.16 | 9.08 | 409,100 |
| Jan 23, 2024 | 9.26 | 9.45 | 9.13 | 9.27 | 9.19 | 547,600 |
| Jan 22, 2024 | 9.15 | 9.23 | 9.09 | 9.18 | 9.10 | 829,500 |
| Jan 19, 2024 | 9.20 | 9.32 | 9.03 | 9.06 | 8.98 | 624,400 |
| Jan 18, 2024 | 8.86 | 9.13 | 8.78 | 9.12 | 9.04 | 444,200 |
| Jan 17, 2024 | 8.77 | 8.83 | 8.72 | 8.80 | 8.73 | 338,900 |
| Jan 16, 2024 | 8.60 | 8.87 | 8.56 | 8.86 | 8.79 | 413,800 |
| Jan 12, 2024 | 8.86 | 8.89 | 8.67 | 8.70 | 8.63 | 568,400 |
| Jan 11, 2024 | 8.80 | 8.87 | 8.63 | 8.73 | 8.66 | 430,600 |
| Jan 10, 2024 | 8.80 | 8.87 | 8.53 | 8.77 | 8.70 | 750,200 |
| Jan 9, 2024 | 8.87 | 8.96 | 8.62 | 8.86 | 8.79 | 831,900 |
| Jan 8, 2024 | 8.85 | 8.95 | 8.30 | 8.92 | 8.84 | 3,796,500 |
| Jan 5, 2024 | 9.25 | 9.28 | 8.62 | 8.73 | 8.66 | 2,045,300 |
| Jan 4, 2024 | 9.53 | 9.61 | 9.34 | 9.34 | 9.26 | 372,100 |
| Jan 3, 2024 | 9.67 | 9.70 | 9.30 | 9.47 | 9.39 | 428,000 |
| Jan 2, 2024 | 10.21 | 10.21 | 9.56 | 9.61 | 9.53 | 588,100 |
| Dec 29, 2023 | 10.34 | 10.47 | 10.14 | 10.22 | 10.13 | 1,289,300 |
| Dec 28, 2023 | 10.07 | 10.44 | 10.06 | 10.42 | 10.33 | 579,700 |
| Dec 27, 2023 | 10.10 | 10.18 | 9.98 | 10.08 | 10.00 | 419,200 |
| Dec 26, 2023 | 9.82 | 10.08 | 9.77 | 10.07 | 9.99 | 258,100 |
| Dec 22, 2023 | 9.67 | 9.81 | 9.54 | 9.78 | 9.70 | 486,400 |
| Dec 21, 2023 | 10.24 | 10.24 | 9.61 | 9.69 | 9.61 | 1,042,300 |
| Dec 20, 2023 | 10.31 | 10.45 | 10.20 | 10.23 | 10.14 | 705,000 |
| Dec 19, 2023 | 10.18 | 10.40 | 10.09 | 10.31 | 10.22 | 564,000 |
| Dec 18, 2023 | 10.30 | 10.30 | 10.01 | 10.17 | 10.08 | 354,800 |
| Dec 15, 2023 | 10.18 | 10.24 | 9.97 | 10.20 | 10.11 | 953,000 |
| Dec 14, 2023 | 10.00 | 10.31 | 9.97 | 10.11 | 10.02 | 607,800 |
| Dec 13, 2023 | 9.38 | 9.89 | 9.38 | 9.89 | 9.81 | 1,009,000 |
| Dec 12, 2023 | 9.65 | 9.65 | 9.28 | 9.33 | 9.25 | 508,900 |
| Dec 11, 2023 | 9.98 | 9.98 | 9.63 | 9.66 | 9.58 | 166,100 |
| Dec 8, 2023 | 9.80 | 9.98 | 9.77 | 9.93 | 9.85 | 282,300 |
| Dec 7, 2023 | 9.69 | 9.89 | 9.69 | 9.83 | 9.75 | 277,300 |
| Dec 6, 2023 | 9.73 | 9.74 | 9.58 | 9.67 | 9.59 | 301,500 |
| Dec 5, 2023 | 9.70 | 9.72 | 9.59 | 9.63 | 9.55 | 364,800 |
| Dec 4, 2023 | 9.99 | 10.04 | 9.72 | 9.72 | 9.64 | 370,300 |
| Dec 1, 2023 | 10.16 | 10.21 | 9.98 | 10.02 | 9.94 | 402,700 |
| Nov 30, 2023 | 9.97 | 10.20 | 9.96 | 10.20 | 10.11 | 423,000 |
| Nov 29, 2023 | 0.03 Dividend | |||||
| Nov 29, 2023 | 9.83 | 10.02 | 9.78 | 9.98 | 9.90 | 443,200 |
| Nov 28, 2023 | 9.58 | 9.75 | 9.53 | 9.66 | 9.55 | 354,900 |
| Nov 27, 2023 | 9.69 | 9.83 | 9.61 | 9.62 | 9.51 | 337,400 |
| Nov 24, 2023 | 9.66 | 9.84 | 9.65 | 9.76 | 9.64 | 173,000 |
| Nov 22, 2023 | 9.50 | 9.79 | 9.50 | 9.69 | 9.58 | 316,600 |
| Nov 21, 2023 | 9.37 | 9.44 | 9.32 | 9.38 | 9.27 | 284,200 |
| Nov 20, 2023 | 9.22 | 9.52 | 9.18 | 9.44 | 9.33 | 259,500 |
| Nov 17, 2023 | 9.23 | 9.33 | 9.10 | 9.18 | 9.07 | 622,600 |
| Nov 16, 2023 | 9.54 | 9.54 | 9.23 | 9.24 | 9.13 | 295,100 |
| Nov 15, 2023 | 9.57 | 9.69 | 9.54 | 9.54 | 9.43 | 275,400 |
| Nov 14, 2023 | 9.90 | 10.47 | 9.53 | 9.60 | 9.49 | 487,600 |
| Nov 13, 2023 | 9.45 | 9.45 | 9.22 | 9.22 | 9.11 | 222,700 |
| Nov 10, 2023 | 9.93 | 9.93 | 9.39 | 9.49 | 9.38 | 484,800 |
| Nov 9, 2023 | 10.20 | 10.24 | 9.90 | 9.94 | 9.82 | 271,000 |
| Nov 8, 2023 | 9.90 | 10.10 | 9.87 | 10.09 | 9.97 | 159,000 |
| Nov 7, 2023 | 9.97 | 10.01 | 9.86 | 9.89 | 9.77 | 137,400 |
| Nov 6, 2023 | 10.14 | 10.14 | 9.88 | 10.02 | 9.90 | 220,000 |
| Nov 3, 2023 | 9.91 | 10.23 | 9.91 | 10.08 | 9.96 | 253,100 |
| Nov 2, 2023 | 9.53 | 9.73 | 9.51 | 9.73 | 9.62 | 200,600 |
| Nov 1, 2023 | 9.42 | 9.50 | 9.39 | 9.41 | 9.30 | 158,300 |
| Oct 31, 2023 | 9.43 | 9.46 | 9.25 | 9.42 | 9.31 | 160,700 |
| Oct 30, 2023 | 9.20 | 9.43 | 9.13 | 9.43 | 9.32 | 177,800 |
| Oct 27, 2023 | 9.06 | 9.25 | 9.02 | 9.10 | 8.99 | 174,400 |
| Oct 26, 2023 | 9.11 | 9.42 | 9.06 | 9.10 | 8.99 | 281,900 |
| Oct 25, 2023 | 9.13 | 9.27 | 9.07 | 9.11 | 9.00 | 315,600 |
| Oct 24, 2023 | 9.33 | 9.44 | 9.06 | 9.23 | 9.12 | 297,700 |
| Oct 23, 2023 | 9.22 | 9.40 | 9.09 | 9.17 | 9.06 | 341,100 |
| Oct 20, 2023 | 9.71 | 9.71 | 9.30 | 9.30 | 9.19 | 221,000 |
| Oct 19, 2023 | 9.93 | 9.96 | 9.65 | 9.68 | 9.57 | 162,700 |
| Oct 18, 2023 | 10.30 | 10.30 | 9.93 | 9.93 | 9.81 | 190,500 |
| Oct 17, 2023 | 10.14 | 10.47 | 10.14 | 10.41 | 10.29 | 177,500 |
| Oct 16, 2023 | 10.18 | 10.43 | 10.18 | 10.20 | 10.08 | 171,600 |
| Oct 13, 2023 | 10.27 | 10.27 | 9.99 | 10.08 | 9.96 | 136,000 |
| Oct 12, 2023 | 10.56 | 10.56 | 10.19 | 10.20 | 10.08 | 225,400 |
| Oct 11, 2023 | 10.68 | 10.79 | 10.46 | 10.50 | 10.38 | 317,900 |
| Oct 10, 2023 | 10.31 | 10.67 | 10.25 | 10.59 | 10.47 | 379,000 |
| Oct 9, 2023 | 10.56 | 10.64 | 10.23 | 10.31 | 10.19 | 263,600 |
| Oct 6, 2023 | 10.58 | 10.84 | 10.30 | 10.54 | 10.42 | 634,000 |
| Oct 5, 2023 | 10.92 | 10.97 | 10.58 | 10.61 | 10.48 | 286,800 |
| Oct 4, 2023 | 10.89 | 10.98 | 10.66 | 10.97 | 10.84 | 211,900 |
| Oct 3, 2023 | 11.27 | 11.27 | 10.90 | 10.93 | 10.80 | 163,800 |
| Oct 2, 2023 | 11.65 | 11.84 | 11.30 | 11.36 | 11.23 | 298,200 |
| Sep 29, 2023 | 11.65 | 11.72 | 11.56 | 11.65 | 11.51 | 1,013,200 |
| Sep 28, 2023 | 11.38 | 11.62 | 11.38 | 11.60 | 11.46 | 169,200 |
| Sep 27, 2023 | 11.35 | 11.46 | 11.32 | 11.39 | 11.26 | 179,300 |
| Sep 26, 2023 | 11.43 | 11.53 | 11.36 | 11.38 | 11.25 | 192,000 |
| Sep 25, 2023 | 11.14 | 11.64 | 11.14 | 11.53 | 11.39 | 267,000 |
| Sep 22, 2023 | 11.38 | 11.39 | 11.17 | 11.18 | 11.05 | 89,200 |
| Sep 21, 2023 | 11.25 | 11.39 | 11.12 | 11.32 | 11.19 | 143,500 |
| Sep 20, 2023 | 11.34 | 11.45 | 11.23 | 11.32 | 11.19 | 127,400 |
| Sep 19, 2023 | 11.30 | 11.32 | 11.11 | 11.25 | 11.12 | 140,500 |
| Sep 18, 2023 | 11.28 | 11.36 | 11.19 | 11.28 | 11.15 | 148,200 |
| Sep 15, 2023 | 11.23 | 11.38 | 11.13 | 11.26 | 11.13 | 556,000 |
| Sep 14, 2023 | 11.35 | 11.43 | 11.25 | 11.34 | 11.21 | 176,100 |
| Sep 13, 2023 | 11.50 | 11.52 | 11.31 | 11.33 | 11.20 | 213,200 |
| Sep 12, 2023 | 11.49 | 11.65 | 11.43 | 11.45 | 11.31 | 211,200 |
| Sep 11, 2023 | 11.52 | 11.60 | 11.41 | 11.47 | 11.33 | 166,300 |
| Sep 8, 2023 | 11.54 | 11.56 | 11.32 | 11.52 | 11.38 | 162,300 |
| Sep 7, 2023 | 11.68 | 11.68 | 11.41 | 11.51 | 11.37 | 233,600 |
| Sep 6, 2023 | 11.47 | 11.72 | 11.43 | 11.67 | 11.53 | 229,600 |
| Sep 5, 2023 | 11.77 | 11.88 | 11.45 | 11.46 | 11.32 | 169,700 |
| Sep 1, 2023 | 12.13 | 12.18 | 11.72 | 11.74 | 11.60 | 321,100 |
| Aug 31, 2023 | 12.19 | 12.26 | 11.96 | 12.05 | 11.91 | 880,600 |
| Aug 30, 2023 | 0.03 Dividend | |||||
| Aug 30, 2023 | 12.11 | 12.29 | 12.11 | 12.19 | 12.05 | 182,800 |
| Aug 29, 2023 | 12.13 | 12.30 | 12.11 | 12.23 | 12.05 | 138,000 |
| Aug 28, 2023 | 12.12 | 12.36 | 12.12 | 12.22 | 12.04 | 119,000 |
| Aug 25, 2023 | 12.28 | 12.28 | 12.07 | 12.12 | 11.94 | 144,800 |
| Aug 24, 2023 | 12.30 | 12.37 | 12.22 | 12.23 | 12.05 | 148,000 |
| Aug 23, 2023 | 12.34 | 12.35 | 12.19 | 12.31 | 12.13 | 104,500 |
| Aug 22, 2023 | 12.18 | 12.24 | 12.08 | 12.20 | 12.02 | 123,800 |
| Aug 21, 2023 | 12.48 | 12.55 | 12.12 | 12.14 | 11.96 | 139,100 |
| Aug 18, 2023 | 12.33 | 12.57 | 12.31 | 12.51 | 12.33 | 208,600 |
| Aug 17, 2023 | 12.59 | 12.66 | 12.42 | 12.45 | 12.27 | 243,800 |
| Aug 16, 2023 | 12.43 | 12.70 | 12.37 | 12.54 | 12.36 | 215,900 |
| Aug 15, 2023 | 12.50 | 12.53 | 12.31 | 12.35 | 12.17 | 269,700 |
| Aug 14, 2023 | 12.65 | 12.68 | 12.46 | 12.55 | 12.37 | 274,900 |
| Aug 11, 2023 | 12.50 | 13.41 | 12.40 | 12.62 | 12.44 | 472,300 |
| Aug 10, 2023 | 11.71 | 11.88 | 11.68 | 11.85 | 11.68 | 194,700 |
| Aug 9, 2023 | 11.87 | 11.87 | 11.64 | 11.71 | 11.54 | 185,700 |
| Aug 8, 2023 | 11.94 | 11.94 | 11.76 | 11.92 | 11.75 | 227,900 |
| Aug 7, 2023 | 11.86 | 12.20 | 11.85 | 11.99 | 11.82 | 282,500 |
| Aug 4, 2023 | 11.62 | 11.86 | 11.62 | 11.83 | 11.66 | 178,800 |
| Aug 3, 2023 | 11.62 | 11.68 | 11.40 | 11.59 | 11.42 | 222,800 |
| Aug 2, 2023 | 11.76 | 11.79 | 11.69 | 11.70 | 11.53 | 181,300 |
| Aug 1, 2023 | 11.82 | 11.89 | 11.74 | 11.88 | 11.71 | 236,200 |
| Jul 31, 2023 | 11.69 | 11.86 | 11.69 | 11.85 | 11.68 | 136,200 |
| Jul 28, 2023 | 11.68 | 11.75 | 11.60 | 11.62 | 11.45 | 96,000 |
| Jul 27, 2023 | 11.70 | 11.73 | 11.54 | 11.58 | 11.41 | 140,400 |
| Jul 26, 2023 | 11.45 | 11.72 | 11.45 | 11.71 | 11.54 | 150,600 |
| Jul 25, 2023 | 11.64 | 11.69 | 11.40 | 11.45 | 11.28 | 136,200 |
| Jul 24, 2023 | 11.57 | 11.76 | 11.53 | 11.65 | 11.48 | 129,100 |
| Jul 21, 2023 | 11.67 | 11.69 | 11.44 | 11.51 | 11.34 | 147,000 |
| Jul 20, 2023 | 11.75 | 11.76 | 11.50 | 11.60 | 11.43 | 203,800 |
| Jul 19, 2023 | 11.64 | 11.78 | 11.62 | 11.73 | 11.56 | 282,800 |
| Jul 18, 2023 | 11.39 | 11.60 | 11.29 | 11.56 | 11.39 | 175,000 |
| Jul 17, 2023 | 11.40 | 11.55 | 11.35 | 11.38 | 11.22 | 167,200 |
| Jul 14, 2023 | 11.63 | 11.63 | 11.34 | 11.41 | 11.24 | 188,000 |
| Jul 13, 2023 | 11.66 | 11.68 | 11.50 | 11.61 | 11.44 | 180,800 |
| Jul 12, 2023 | 11.47 | 11.60 | 11.34 | 11.41 | 11.24 | 182,300 |
| Jul 11, 2023 | 11.10 | 11.28 | 11.08 | 11.26 | 11.10 | 123,100 |
| Jul 10, 2023 | 11.12 | 11.30 | 11.02 | 11.09 | 10.93 | 163,400 |
| Jul 7, 2023 | 10.94 | 11.22 | 10.93 | 11.18 | 11.02 | 251,900 |
| Jul 6, 2023 | 11.00 | 11.00 | 10.82 | 11.00 | 10.84 | 196,200 |
| Jul 5, 2023 | 11.25 | 11.30 | 11.07 | 11.10 | 10.94 | 169,900 |
| Jul 3, 2023 | 11.21 | 11.37 | 11.18 | 11.28 | 11.12 | 77,700 |
| Jun 30, 2023 | 11.24 | 11.34 | 11.09 | 11.30 | 11.14 | 198,500 |
| Jun 29, 2023 | 11.17 | 11.37 | 11.02 | 11.19 | 11.03 | 393,200 |
| Jun 28, 2023 | 11.06 | 11.18 | 10.95 | 11.13 | 10.97 | 301,500 |
| Jun 27, 2023 | 10.87 | 11.10 | 10.72 | 11.07 | 10.91 | 253,500 |
| Jun 26, 2023 | 10.81 | 11.08 | 10.77 | 10.79 | 10.63 | 496,100 |
| Jun 23, 2023 | 11.31 | 11.33 | 10.69 | 10.90 | 10.74 | 5,875,000 |
| Jun 22, 2023 | 11.45 | 11.58 | 11.29 | 11.36 | 11.20 | 372,200 |
| Jun 21, 2023 | 11.50 | 11.67 | 11.50 | 11.54 | 11.37 | 238,000 |
| Jun 20, 2023 | 11.47 | 11.71 | 11.47 | 11.55 | 11.38 | 270,800 |
Related Tickers
BRDG Bridge Investment Group Holdings Inc.
7.16
+0.99%
LEO BNY Mellon Strategic Municipals, Inc.
6.11
-0.08%
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.13
+0.39%
JTCl.XC
BILSU Belle Isle Corp.
0.0001
0.00%
PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
19.25
-0.57%
FMY First Trust Mortgage Income Fund
12.02
-0.33%
FCO abrdn Global Income Fund, Inc.
5.96
+0.17%
FID.AX Fiducian Group Ltd
7.78
-0.89%
DPG Duff & Phelps Utility and Infrastructure Fund Inc.
9.51
-0.94%