6.34
-0.32
(-4.80%)
At close: January 17 at 4:00:01 PM EST
6.34
0.00
(0.00%)
After hours: January 17 at 6:59:01 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.56 | 6.61 | 6.26 | 6.34 | 6.34 | 332,200 |
| Jan 16, 2025 | 6.11 | 6.74 | 6.09 | 6.66 | 6.66 | 852,000 |
| Jan 15, 2025 | 5.84 | 6.00 | 5.82 | 5.87 | 5.87 | 153,500 |
| Jan 14, 2025 | 5.79 | 5.89 | 5.66 | 5.75 | 5.75 | 79,200 |
| Jan 13, 2025 | 5.65 | 5.84 | 5.61 | 5.77 | 5.77 | 86,200 |
| Jan 10, 2025 | 5.66 | 5.81 | 5.59 | 5.75 | 5.75 | 111,500 |
| Jan 8, 2025 | 5.73 | 5.80 | 5.66 | 5.74 | 5.74 | 41,900 |
| Jan 7, 2025 | 5.83 | 5.94 | 5.64 | 5.73 | 5.73 | 122,000 |
| Jan 6, 2025 | 5.92 | 6.09 | 5.84 | 5.84 | 5.84 | 178,300 |
| Jan 3, 2025 | 5.90 | 5.96 | 5.74 | 5.92 | 5.92 | 95,400 |
| Jan 2, 2025 | 5.98 | 6.12 | 5.81 | 5.85 | 5.85 | 135,700 |
| Dec 31, 2024 | 6.03 | 6.10 | 5.80 | 5.88 | 5.88 | 304,200 |
| Dec 30, 2024 | 5.87 | 6.11 | 5.79 | 6.06 | 6.06 | 194,500 |
| Dec 27, 2024 | 6.09 | 6.09 | 5.80 | 5.98 | 5.98 | 231,600 |
| Dec 26, 2024 | 5.91 | 6.25 | 5.91 | 6.06 | 6.06 | 119,100 |
| Dec 24, 2024 | 5.96 | 6.07 | 5.92 | 5.94 | 5.94 | 83,200 |
| Dec 23, 2024 | 5.80 | 6.07 | 5.68 | 5.92 | 5.92 | 177,200 |
| Dec 20, 2024 | 5.65 | 5.93 | 5.61 | 5.83 | 5.83 | 173,900 |
| Dec 19, 2024 | 5.76 | 5.90 | 5.51 | 5.71 | 5.71 | 391,000 |
| Dec 18, 2024 | 6.04 | 6.13 | 5.67 | 5.70 | 5.70 | 216,200 |
| Dec 17, 2024 | 6.00 | 6.14 | 5.85 | 6.05 | 6.05 | 137,400 |
| Dec 16, 2024 | 6.38 | 6.38 | 6.01 | 6.02 | 6.02 | 154,900 |
| Dec 13, 2024 | 6.28 | 6.55 | 6.28 | 6.38 | 6.38 | 111,800 |
| Dec 12, 2024 | 6.20 | 6.65 | 6.11 | 6.34 | 6.34 | 441,500 |
| Dec 11, 2024 | 6.19 | 6.25 | 6.06 | 6.19 | 6.19 | 117,000 |
| Dec 10, 2024 | 6.23 | 6.25 | 6.04 | 6.14 | 6.14 | 190,800 |
| Dec 9, 2024 | 6.12 | 6.29 | 6.03 | 6.28 | 6.28 | 282,500 |
| Dec 6, 2024 | 5.88 | 6.14 | 5.64 | 6.03 | 6.03 | 265,400 |
| Dec 5, 2024 | 5.84 | 6.18 | 5.67 | 5.89 | 5.89 | 417,600 |
| Dec 4, 2024 | 5.81 | 5.96 | 5.61 | 5.70 | 5.70 | 345,600 |
| Dec 3, 2024 | 5.55 | 6.05 | 5.29 | 5.82 | 5.82 | 498,800 |
| Dec 2, 2024 | 5.32 | 5.55 | 5.32 | 5.45 | 5.45 | 360,600 |
| Nov 29, 2024 | 5.13 | 5.34 | 5.09 | 5.30 | 5.30 | 142,600 |
| Nov 27, 2024 | 5.04 | 5.20 | 5.00 | 5.09 | 5.09 | 137,900 |
| Nov 26, 2024 | 5.03 | 5.10 | 4.90 | 4.98 | 4.98 | 96,200 |
| Nov 25, 2024 | 5.14 | 5.26 | 5.00 | 5.05 | 5.05 | 182,000 |
| Nov 22, 2024 | 4.91 | 5.10 | 4.89 | 5.05 | 5.05 | 251,600 |
| Nov 21, 2024 | 4.91 | 4.98 | 4.89 | 4.91 | 4.91 | 74,000 |
| Nov 20, 2024 | 4.88 | 4.95 | 4.81 | 4.88 | 4.88 | 93,000 |
| Nov 19, 2024 | 4.95 | 5.01 | 4.87 | 4.91 | 4.91 | 53,800 |
| Nov 18, 2024 | 4.90 | 5.04 | 4.89 | 4.98 | 4.98 | 562,500 |
| Nov 15, 2024 | 5.04 | 5.04 | 4.82 | 4.82 | 4.82 | 195,300 |
| Nov 14, 2024 | 4.75 | 5.03 | 4.75 | 5.03 | 5.03 | 226,100 |
| Nov 13, 2024 | 4.97 | 5.03 | 4.75 | 4.75 | 4.75 | 190,700 |
| Nov 12, 2024 | 5.19 | 5.19 | 4.94 | 5.00 | 5.00 | 134,100 |
| Nov 11, 2024 | 5.05 | 5.27 | 5.00 | 5.25 | 5.25 | 220,300 |
| Nov 8, 2024 | 5.01 | 5.30 | 4.70 | 5.05 | 5.05 | 232,300 |
| Nov 7, 2024 | 5.08 | 5.44 | 5.01 | 5.40 | 5.40 | 373,800 |
| Nov 6, 2024 | 4.96 | 5.18 | 4.70 | 5.13 | 5.13 | 280,400 |
| Nov 5, 2024 | 4.63 | 4.94 | 4.63 | 4.87 | 4.87 | 147,900 |
| Nov 4, 2024 | 4.57 | 4.69 | 4.54 | 4.62 | 4.62 | 86,600 |
| Nov 1, 2024 | 4.61 | 4.65 | 4.50 | 4.62 | 4.62 | 69,500 |
| Oct 31, 2024 | 4.59 | 4.69 | 4.52 | 4.60 | 4.60 | 48,800 |
| Oct 30, 2024 | 4.62 | 4.81 | 4.56 | 4.64 | 4.64 | 91,800 |
| Oct 29, 2024 | 4.55 | 4.70 | 4.53 | 4.66 | 4.66 | 88,700 |
| Oct 28, 2024 | 4.55 | 4.72 | 4.51 | 4.56 | 4.56 | 253,400 |
| Oct 25, 2024 | 4.48 | 4.58 | 4.45 | 4.57 | 4.57 | 41,200 |
| Oct 24, 2024 | 4.55 | 4.67 | 4.47 | 4.48 | 4.48 | 157,200 |
| Oct 23, 2024 | 4.52 | 4.60 | 4.47 | 4.58 | 4.58 | 96,600 |
| Oct 22, 2024 | 4.66 | 4.67 | 4.30 | 4.52 | 4.52 | 296,400 |
| Oct 21, 2024 | 4.71 | 4.75 | 4.62 | 4.68 | 4.68 | 133,500 |
| Oct 18, 2024 | 4.80 | 4.86 | 4.72 | 4.76 | 4.76 | 163,600 |
| Oct 17, 2024 | 4.80 | 5.02 | 4.80 | 4.80 | 4.80 | 245,700 |
| Oct 16, 2024 | 4.82 | 4.95 | 4.76 | 4.76 | 4.76 | 169,100 |
| Oct 15, 2024 | 4.90 | 4.98 | 4.62 | 4.91 | 4.91 | 204,600 |
| Oct 14, 2024 | 5.05 | 5.33 | 4.62 | 4.93 | 4.93 | 651,300 |
| Oct 11, 2024 | 4.03 | 4.92 | 4.01 | 4.90 | 4.90 | 1,854,800 |
| Oct 10, 2024 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | 60,000 |
| Oct 9, 2024 | 3.96 | 4.06 | 3.94 | 3.97 | 3.97 | 19,300 |
| Oct 8, 2024 | 3.99 | 4.05 | 3.91 | 4.00 | 4.00 | 55,400 |
| Oct 7, 2024 | 4.04 | 4.08 | 3.96 | 4.06 | 4.06 | 32,400 |
| Oct 4, 2024 | 3.99 | 4.15 | 3.92 | 4.13 | 4.13 | 83,500 |
| Oct 3, 2024 | 3.92 | 4.06 | 3.88 | 4.02 | 4.02 | 51,000 |
| Oct 2, 2024 | 3.95 | 4.05 | 3.86 | 3.99 | 3.99 | 62,000 |
| Oct 1, 2024 | 4.00 | 4.05 | 3.95 | 3.97 | 3.97 | 25,000 |
| Sep 30, 2024 | 3.96 | 4.04 | 3.90 | 4.04 | 4.04 | 25,900 |
| Sep 27, 2024 | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | 14,700 |
| Sep 26, 2024 | 3.96 | 4.05 | 3.89 | 4.05 | 4.05 | 34,100 |
| Sep 25, 2024 | 3.99 | 4.00 | 3.85 | 3.97 | 3.97 | 22,200 |
| Sep 24, 2024 | 3.93 | 4.01 | 3.89 | 3.98 | 3.98 | 40,800 |
| Sep 23, 2024 | 3.89 | 4.01 | 3.88 | 3.96 | 3.96 | 41,500 |
| Sep 20, 2024 | 3.80 | 3.95 | 3.78 | 3.95 | 3.95 | 46,200 |
| Sep 19, 2024 | 3.87 | 3.87 | 3.77 | 3.83 | 3.83 | 39,400 |
| Sep 18, 2024 | 3.83 | 3.92 | 3.82 | 3.87 | 3.87 | 11,800 |
| Sep 17, 2024 | 3.90 | 4.00 | 3.82 | 3.85 | 3.85 | 34,400 |
| Sep 16, 2024 | 3.83 | 3.95 | 3.81 | 3.92 | 3.92 | 46,900 |
| Sep 13, 2024 | 3.81 | 3.93 | 3.75 | 3.93 | 3.93 | 37,300 |
| Sep 12, 2024 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | 53,700 |
| Sep 11, 2024 | 3.82 | 3.86 | 3.77 | 3.82 | 3.82 | 27,700 |
| Sep 10, 2024 | 3.86 | 3.88 | 3.81 | 3.88 | 3.88 | 15,500 |
| Sep 9, 2024 | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | 20,000 |
| Sep 6, 2024 | 3.91 | 3.91 | 3.81 | 3.88 | 3.88 | 20,000 |
| Sep 5, 2024 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | 27,600 |
| Sep 4, 2024 | 3.88 | 3.94 | 3.84 | 3.89 | 3.89 | 39,600 |
| Sep 3, 2024 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | 21,300 |
| Aug 30, 2024 | 3.96 | 3.98 | 3.86 | 3.95 | 3.95 | 30,000 |
| Aug 29, 2024 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | 53,600 |
| Aug 28, 2024 | 3.88 | 3.94 | 3.85 | 3.90 | 3.90 | 31,000 |
| Aug 27, 2024 | 3.89 | 3.94 | 3.85 | 3.92 | 3.92 | 35,200 |
| Aug 26, 2024 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | 39,000 |
| Aug 23, 2024 | 3.91 | 4.05 | 3.86 | 4.01 | 4.01 | 93,900 |
| Aug 22, 2024 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | 24,200 |
| Aug 21, 2024 | 3.81 | 4.05 | 3.81 | 4.01 | 4.01 | 100,700 |
| Aug 20, 2024 | 3.76 | 3.87 | 3.75 | 3.85 | 3.85 | 43,200 |
| Aug 19, 2024 | 3.82 | 3.89 | 3.71 | 3.71 | 3.71 | 43,400 |
| Aug 16, 2024 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | 33,800 |
| Aug 15, 2024 | 3.88 | 3.89 | 3.81 | 3.87 | 3.87 | 24,600 |
| Aug 14, 2024 | 3.89 | 3.90 | 3.82 | 3.88 | 3.88 | 24,300 |
| Aug 13, 2024 | 3.85 | 3.92 | 3.82 | 3.91 | 3.91 | 25,800 |
| Aug 12, 2024 | 3.81 | 3.90 | 3.79 | 3.82 | 3.82 | 31,300 |
| Aug 9, 2024 | 3.65 | 3.92 | 3.65 | 3.81 | 3.81 | 110,500 |
| Aug 8, 2024 | 3.67 | 3.80 | 3.67 | 3.76 | 3.76 | 57,000 |
| Aug 7, 2024 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | 43,800 |
| Aug 6, 2024 | 3.65 | 3.82 | 3.63 | 3.80 | 3.80 | 31,900 |
| Aug 5, 2024 | 3.80 | 3.80 | 3.52 | 3.63 | 3.63 | 72,700 |
| Aug 2, 2024 | 3.93 | 3.95 | 3.85 | 3.86 | 3.86 | 33,700 |
| Aug 1, 2024 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | 19,500 |
| Jul 31, 2024 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 30,100 |
| Jul 30, 2024 | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | 26,600 |
| Jul 29, 2024 | 3.98 | 4.01 | 3.90 | 3.99 | 3.99 | 54,500 |
| Jul 26, 2024 | 4.01 | 4.05 | 4.00 | 4.00 | 4.00 | 27,800 |
| Jul 25, 2024 | 3.97 | 4.07 | 3.97 | 4.00 | 4.00 | 57,900 |
| Jul 24, 2024 | 4.03 | 4.05 | 3.98 | 4.00 | 4.00 | 28,500 |
| Jul 23, 2024 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | 31,700 |
| Jul 22, 2024 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 45,200 |
| Jul 19, 2024 | 3.97 | 4.03 | 3.97 | 4.02 | 4.02 | 9,900 |
| Jul 18, 2024 | 3.86 | 4.03 | 3.86 | 4.00 | 4.00 | 35,800 |
| Jul 17, 2024 | 3.90 | 4.05 | 3.90 | 3.94 | 3.94 | 39,100 |
| Jul 16, 2024 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | 59,400 |
| Jul 15, 2024 | 4.03 | 4.07 | 3.90 | 3.91 | 3.91 | 29,900 |
| Jul 12, 2024 | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | 55,700 |
| Jul 11, 2024 | 3.87 | 4.00 | 3.86 | 4.00 | 4.00 | 33,200 |
| Jul 10, 2024 | 3.89 | 3.95 | 3.82 | 3.91 | 3.91 | 33,200 |
| Jul 9, 2024 | 3.90 | 3.95 | 3.89 | 3.90 | 3.90 | 22,100 |
| Jul 8, 2024 | 3.95 | 3.97 | 3.86 | 3.91 | 3.91 | 58,000 |
| Jul 5, 2024 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 29,700 |
| Jul 3, 2024 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | 8,400 |
| Jul 2, 2024 | 3.96 | 4.07 | 3.95 | 4.07 | 4.07 | 50,300 |
| Jul 1, 2024 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | 13,500 |
| Jun 28, 2024 | 4.00 | 4.06 | 3.95 | 4.01 | 4.01 | 75,300 |
| Jun 27, 2024 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | 22,200 |
| Jun 26, 2024 | 3.99 | 4.02 | 3.91 | 3.96 | 3.96 | 52,600 |
| Jun 25, 2024 | 3.99 | 4.03 | 3.99 | 3.99 | 3.99 | 9,100 |
| Jun 24, 2024 | 4.05 | 4.06 | 3.99 | 4.01 | 4.01 | 47,300 |
| Jun 21, 2024 | 4.03 | 4.10 | 4.03 | 4.08 | 4.08 | 21,800 |
| Jun 20, 2024 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 43,800 |
| Jun 18, 2024 | 3.99 | 4.09 | 3.99 | 4.06 | 4.06 | 25,900 |
| Jun 17, 2024 | 3.99 | 4.02 | 3.99 | 3.99 | 3.99 | 49,100 |
| Jun 14, 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 34,700 |
| Jun 13, 2024 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | 35,400 |
| Jun 12, 2024 | 4.03 | 4.09 | 3.99 | 4.00 | 4.00 | 68,300 |
| Jun 11, 2024 | 4.03 | 4.14 | 4.03 | 4.10 | 4.10 | 26,900 |
| Jun 10, 2024 | 4.06 | 4.14 | 4.03 | 4.09 | 4.09 | 18,400 |
| Jun 7, 2024 | 4.03 | 4.17 | 4.03 | 4.06 | 4.06 | 46,100 |
| Jun 6, 2024 | 4.15 | 4.21 | 4.07 | 4.13 | 4.13 | 53,700 |
| Jun 5, 2024 | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | 37,800 |
| Jun 4, 2024 | 4.05 | 4.14 | 4.02 | 4.10 | 4.10 | 33,400 |
| Jun 3, 2024 | 4.11 | 4.16 | 4.03 | 4.09 | 4.09 | 28,300 |
| May 31, 2024 | 4.11 | 4.18 | 4.00 | 4.16 | 4.16 | 41,000 |
| May 30, 2024 | 4.05 | 4.12 | 4.01 | 4.11 | 4.11 | 22,700 |
| May 29, 2024 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | 22,900 |
| May 28, 2024 | 4.05 | 4.18 | 4.02 | 4.17 | 4.17 | 44,900 |
| May 24, 2024 | 4.12 | 4.18 | 4.04 | 4.06 | 4.06 | 40,200 |
| May 23, 2024 | 4.06 | 4.18 | 3.99 | 4.16 | 4.16 | 57,300 |
| May 22, 2024 | 4.16 | 4.16 | 4.05 | 4.11 | 4.11 | 36,300 |
| May 21, 2024 | 4.16 | 4.18 | 4.02 | 4.18 | 4.18 | 60,000 |
| May 20, 2024 | 4.42 | 4.42 | 4.07 | 4.16 | 4.16 | 97,400 |
| May 17, 2024 | 4.26 | 4.53 | 4.21 | 4.46 | 4.46 | 245,400 |
| May 16, 2024 | 4.14 | 4.32 | 4.10 | 4.31 | 4.31 | 134,800 |
| May 15, 2024 | 3.94 | 4.17 | 3.90 | 4.16 | 4.16 | 91,200 |
| May 14, 2024 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 45,100 |
| May 13, 2024 | 3.79 | 3.86 | 3.78 | 3.80 | 3.80 | 134,000 |
| May 10, 2024 | 3.82 | 3.86 | 3.75 | 3.81 | 3.81 | 98,200 |
| May 9, 2024 | 3.82 | 3.88 | 3.81 | 3.85 | 3.85 | 70,600 |
| May 8, 2024 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | 33,900 |
| May 7, 2024 | 3.81 | 3.85 | 3.70 | 3.83 | 3.83 | 68,700 |
| May 6, 2024 | 3.71 | 3.84 | 3.71 | 3.79 | 3.79 | 52,600 |
| May 3, 2024 | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 30,200 |
| May 2, 2024 | 3.79 | 3.87 | 3.76 | 3.83 | 3.83 | 41,700 |
| May 1, 2024 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | 36,300 |
| Apr 30, 2024 | 3.76 | 3.82 | 3.75 | 3.79 | 3.79 | 28,400 |
| Apr 29, 2024 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 25,700 |
| Apr 26, 2024 | 3.83 | 3.84 | 3.77 | 3.82 | 3.82 | 24,600 |
| Apr 25, 2024 | 3.80 | 3.84 | 3.75 | 3.84 | 3.84 | 54,500 |
| Apr 24, 2024 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 34,300 |
| Apr 23, 2024 | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | 43,800 |
| Apr 22, 2024 | 3.88 | 3.88 | 3.82 | 3.87 | 3.87 | 25,600 |
| Apr 19, 2024 | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | 37,300 |
| Apr 18, 2024 | 3.88 | 3.88 | 3.82 | 3.87 | 3.87 | 28,900 |
| Apr 17, 2024 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | 59,400 |
| Apr 16, 2024 | 3.92 | 3.95 | 3.85 | 3.95 | 3.95 | 29,400 |
| Apr 15, 2024 | 3.97 | 4.00 | 3.89 | 3.90 | 3.90 | 73,200 |
| Apr 12, 2024 | 4.03 | 4.03 | 3.96 | 3.98 | 3.98 | 25,700 |
| Apr 11, 2024 | 4.00 | 4.02 | 3.92 | 4.02 | 4.02 | 83,000 |
| Apr 10, 2024 | 3.94 | 4.06 | 3.94 | 4.01 | 4.01 | 65,800 |
| Apr 9, 2024 | 4.04 | 4.09 | 4.01 | 4.07 | 4.07 | 69,600 |
| Apr 8, 2024 | 4.04 | 4.14 | 4.00 | 4.06 | 4.06 | 138,300 |
| Apr 5, 2024 | 4.02 | 4.12 | 4.02 | 4.11 | 4.11 | 39,600 |
| Apr 4, 2024 | 4.09 | 4.16 | 4.02 | 4.05 | 4.05 | 37,800 |
| Apr 3, 2024 | 3.87 | 4.12 | 3.75 | 4.08 | 4.08 | 259,200 |
| Apr 2, 2024 | 4.41 | 4.42 | 4.21 | 4.24 | 4.24 | 50,700 |
| Apr 1, 2024 | 4.56 | 4.64 | 4.37 | 4.42 | 4.42 | 95,900 |
| Mar 28, 2024 | 4.72 | 4.72 | 4.53 | 4.55 | 4.55 | 66,600 |
| Mar 27, 2024 | 4.67 | 4.72 | 4.65 | 4.72 | 4.72 | 104,500 |
| Mar 26, 2024 | 4.71 | 4.71 | 4.63 | 4.68 | 4.68 | 80,300 |
| Mar 25, 2024 | 4.56 | 4.69 | 4.55 | 4.69 | 4.69 | 124,800 |
| Mar 22, 2024 | 4.50 | 4.59 | 4.50 | 4.58 | 4.58 | 166,600 |
| Mar 21, 2024 | 4.45 | 4.54 | 4.45 | 4.50 | 4.50 | 181,500 |
| Mar 20, 2024 | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | 132,700 |
| Mar 19, 2024 | 4.37 | 4.39 | 4.29 | 4.38 | 4.38 | 177,600 |
| Mar 18, 2024 | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | 101,300 |
| Mar 15, 2024 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | 133,500 |
| Mar 14, 2024 | 4.24 | 4.37 | 4.24 | 4.33 | 4.33 | 137,900 |
| Mar 13, 2024 | 4.33 | 4.39 | 4.33 | 4.36 | 4.36 | 81,000 |
| Mar 12, 2024 | 4.35 | 4.37 | 4.34 | 4.35 | 4.35 | 50,300 |
| Mar 11, 2024 | 4.34 | 4.39 | 4.34 | 4.35 | 4.35 | 58,900 |
| Mar 8, 2024 | 4.37 | 4.39 | 4.35 | 4.35 | 4.35 | 32,700 |
| Mar 7, 2024 | 4.31 | 4.39 | 4.31 | 4.37 | 4.37 | 83,700 |
| Mar 6, 2024 | 4.35 | 4.38 | 4.31 | 4.33 | 4.33 | 57,700 |
| Mar 5, 2024 | 4.32 | 4.35 | 4.30 | 4.32 | 4.32 | 58,200 |
| Mar 4, 2024 | 4.29 | 4.34 | 4.29 | 4.32 | 4.32 | 61,200 |
| Mar 1, 2024 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | 51,600 |
| Feb 29, 2024 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | 69,900 |
| Feb 28, 2024 | 4.26 | 4.33 | 4.26 | 4.30 | 4.30 | 56,800 |
| Feb 27, 2024 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | 80,700 |
| Feb 26, 2024 | 4.28 | 4.33 | 4.26 | 4.32 | 4.32 | 119,400 |
| Feb 23, 2024 | 4.30 | 4.34 | 4.29 | 4.31 | 4.31 | 65,400 |
| Feb 22, 2024 | 4.33 | 4.36 | 4.31 | 4.33 | 4.33 | 52,400 |
| Feb 21, 2024 | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | 90,400 |
| Feb 20, 2024 | 4.21 | 4.39 | 4.17 | 4.39 | 4.39 | 162,500 |
| Feb 16, 2024 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | 171,300 |
| Feb 15, 2024 | 4.20 | 4.25 | 4.10 | 4.23 | 4.23 | 728,500 |
| Feb 14, 2024 | 3.45 | 3.54 | 3.41 | 3.50 | 3.50 | 115,700 |
| Feb 13, 2024 | 3.42 | 3.51 | 3.38 | 3.47 | 3.47 | 55,800 |
| Feb 12, 2024 | 3.45 | 3.54 | 3.41 | 3.54 | 3.54 | 56,300 |
| Feb 9, 2024 | 3.58 | 3.61 | 3.32 | 3.39 | 3.39 | 429,100 |
| Feb 8, 2024 | 3.61 | 3.64 | 3.58 | 3.58 | 3.58 | 61,300 |
| Feb 7, 2024 | 3.62 | 3.65 | 3.58 | 3.63 | 3.63 | 33,300 |
| Feb 6, 2024 | 3.63 | 3.69 | 3.60 | 3.62 | 3.62 | 78,900 |
| Feb 5, 2024 | 3.65 | 3.67 | 3.60 | 3.63 | 3.63 | 78,400 |
| Feb 2, 2024 | 3.70 | 3.75 | 3.63 | 3.65 | 3.65 | 122,000 |
| Feb 1, 2024 | 3.73 | 3.74 | 3.65 | 3.73 | 3.73 | 47,300 |
| Jan 31, 2024 | 3.72 | 3.78 | 3.72 | 3.72 | 3.72 | 43,600 |
| Jan 30, 2024 | 3.81 | 3.83 | 3.74 | 3.74 | 3.74 | 40,000 |
| Jan 29, 2024 | 3.79 | 3.85 | 3.75 | 3.80 | 3.80 | 89,300 |
| Jan 26, 2024 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | 53,500 |
| Jan 25, 2024 | 3.81 | 3.86 | 3.76 | 3.78 | 3.78 | 74,300 |
| Jan 24, 2024 | 3.82 | 3.86 | 3.76 | 3.80 | 3.80 | 74,300 |
| Jan 23, 2024 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 31,400 |
| Jan 22, 2024 | 3.73 | 3.82 | 3.73 | 3.79 | 3.79 | 83,700 |
| Jan 19, 2024 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | 159,400 |
| Jan 18, 2024 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | 48,800 |
Related Tickers
PAX Patria Investments Limited
11.65
+4.95%
OXSQ Oxford Square Capital Corp.
2.6100
-1.32%
OXLC Oxford Lane Capital Corp.
5.08
+0.40%
PCF High Income Securities Fund
6.66
+0.60%
PSH.AS Pershing Square Holdings Ord
51.30
0.00%
PDX PIMCO Dynamic Income Strategy Fund
32.00
+3.33%
CGBD Carlyle Secured Lending, Inc.
18.46
+0.49%
CLM Cornerstone Strategic Investment Fund, Inc.
8.66
+0.70%
OWL Blue Owl Capital Inc.
24.28
+3.76%
TPVG TriplePoint Venture Growth BDC Corp.
7.61
-1.55%