4.9100
+0.3500
+(7.68%)
At close: April 9 at 4:00:02 PM EDT
5.1900
+0.28
+(5.70%)
Pre-Market: 6:19:36 AM 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 | 4.5000 | 4.9500 | 4.4500 | 4.9100 | 4.9100 | 25,924,200 |
| Apr 8, 2025 | 4.7800 | 4.8400 | 4.5100 | 4.5600 | 4.5600 | 16,256,100 |
| Apr 7, 2025 | 4.6300 | 4.9200 | 4.5700 | 4.7000 | 4.7000 | 15,464,500 |
| Apr 4, 2025 | 5.0600 | 5.0600 | 4.8100 | 4.8500 | 4.8500 | 20,289,300 |
| Apr 3, 2025 | 5.2500 | 5.3400 | 5.0800 | 5.1000 | 5.1000 | 13,510,100 |
| Apr 2, 2025 | 5.1100 | 5.2300 | 5.0800 | 5.2200 | 5.2200 | 7,268,200 |
| Apr 1, 2025 | 5.1600 | 5.1600 | 5.0600 | 5.1400 | 5.1400 | 9,125,500 |
| Mar 31, 2025 | 0.0650 Dividend | |||||
| Mar 31, 2025 | 5.1100 | 5.1900 | 5.0800 | 5.1400 | 5.1400 | 9,315,700 |
| Mar 28, 2025 | 5.2000 | 5.2600 | 5.1700 | 5.1900 | 5.1250 | 8,020,100 |
| Mar 27, 2025 | 5.1800 | 5.2400 | 5.1400 | 5.1700 | 5.1053 | 7,593,600 |
| Mar 26, 2025 | 5.1200 | 5.2300 | 5.1200 | 5.1600 | 5.0954 | 6,865,600 |
| Mar 25, 2025 | 5.1700 | 5.1900 | 5.1100 | 5.1100 | 5.0460 | 10,717,900 |
| Mar 24, 2025 | 5.1200 | 5.1800 | 5.1200 | 5.1500 | 5.0855 | 7,584,600 |
| Mar 21, 2025 | 5.1100 | 5.1400 | 5.0700 | 5.1100 | 5.0460 | 10,829,300 |
| Mar 20, 2025 | 5.1500 | 5.1500 | 5.0800 | 5.1400 | 5.0756 | 9,154,600 |
| Mar 19, 2025 | 5.1200 | 5.1500 | 5.0900 | 5.1500 | 5.0855 | 8,215,100 |
| Mar 18, 2025 | 5.1100 | 5.1500 | 5.0800 | 5.1200 | 5.0559 | 6,472,400 |
| Mar 17, 2025 | 5.0900 | 5.1600 | 5.0600 | 5.1100 | 5.0460 | 13,453,000 |
| Mar 14, 2025 | 4.9200 | 5.0900 | 4.8700 | 5.0700 | 5.0065 | 10,868,600 |
| Mar 13, 2025 | 4.8300 | 4.9600 | 4.8300 | 4.9000 | 4.8386 | 10,473,100 |
| Mar 12, 2025 | 4.7000 | 4.9000 | 4.6400 | 4.8300 | 4.7695 | 17,602,700 |
| Mar 11, 2025 | 4.9100 | 4.9100 | 4.6600 | 4.7100 | 4.6510 | 16,056,000 |
| Mar 10, 2025 | 4.7500 | 5.0900 | 4.7300 | 4.8900 | 4.8288 | 12,197,300 |
| Mar 7, 2025 | 4.6100 | 4.8000 | 4.2900 | 4.8000 | 4.7399 | 30,474,700 |
| Mar 6, 2025 | 4.8100 | 4.8300 | 4.7200 | 4.7900 | 4.7300 | 21,860,400 |
| Mar 5, 2025 | 4.7700 | 4.8600 | 4.7600 | 4.8200 | 4.7596 | 9,950,100 |
| Mar 4, 2025 | 4.7500 | 4.8200 | 4.6900 | 4.7700 | 4.7103 | 13,782,800 |
| Mar 3, 2025 | 4.7700 | 4.8600 | 4.7300 | 4.7500 | 4.6905 | 10,176,100 |
| Feb 28, 2025 | 4.7900 | 4.8500 | 4.7300 | 4.7800 | 4.7201 | 10,115,300 |
| Feb 27, 2025 | 4.8600 | 4.9200 | 4.7500 | 4.7600 | 4.7004 | 14,009,600 |
| Feb 26, 2025 | 4.9400 | 4.9900 | 4.9200 | 4.9300 | 4.8683 | 15,202,200 |
| Feb 25, 2025 | 4.8900 | 4.9700 | 4.8700 | 4.9400 | 4.8781 | 16,434,300 |
| Feb 24, 2025 | 4.9600 | 4.9800 | 4.8700 | 4.8700 | 4.8090 | 8,439,000 |
| Feb 21, 2025 | 5.0000 | 5.0600 | 4.9200 | 4.9600 | 4.8979 | 10,098,000 |
| Feb 20, 2025 | 4.9700 | 5.0400 | 4.8900 | 5.0000 | 4.9374 | 10,338,100 |
| Feb 19, 2025 | 4.8700 | 5.0200 | 4.8600 | 4.9500 | 4.8880 | 13,117,600 |
| Feb 18, 2025 | 4.8400 | 4.9000 | 4.8200 | 4.8700 | 4.8090 | 8,692,700 |
| Feb 14, 2025 | 4.8300 | 4.8900 | 4.7500 | 4.8400 | 4.7794 | 11,576,900 |
| Feb 13, 2025 | 4.7400 | 4.8500 | 4.7100 | 4.8000 | 4.7399 | 8,974,900 |
| Feb 12, 2025 | 4.5200 | 4.7300 | 4.5100 | 4.7100 | 4.6510 | 10,695,200 |
| Feb 11, 2025 | 4.5200 | 4.6200 | 4.4900 | 4.6000 | 4.5424 | 4,955,700 |
| Feb 10, 2025 | 4.4700 | 4.5900 | 4.4100 | 4.5700 | 4.5128 | 6,187,800 |
| Feb 7, 2025 | 4.5100 | 4.5100 | 4.4200 | 4.4500 | 4.3943 | 7,830,900 |
| Feb 6, 2025 | 4.6100 | 4.6300 | 4.4700 | 4.5000 | 4.4436 | 7,106,600 |
| Feb 5, 2025 | 4.5300 | 4.6100 | 4.5000 | 4.5700 | 4.5128 | 7,273,600 |
| Feb 4, 2025 | 4.4600 | 4.6100 | 4.4600 | 4.4900 | 4.4338 | 8,869,700 |
| Feb 3, 2025 | 4.3100 | 4.4900 | 4.2600 | 4.4800 | 4.4239 | 14,446,600 |
| Jan 31, 2025 | 4.2900 | 4.5700 | 4.2900 | 4.4400 | 4.3844 | 16,799,100 |
| Jan 30, 2025 | 4.3500 | 4.3800 | 4.2900 | 4.3400 | 4.2856 | 6,529,100 |
| Jan 29, 2025 | 4.4300 | 4.4400 | 4.2700 | 4.2900 | 4.2363 | 7,118,600 |
| Jan 28, 2025 | 4.5500 | 4.5900 | 4.4000 | 4.4300 | 4.3745 | 8,398,300 |
| Jan 27, 2025 | 4.4000 | 4.5800 | 4.3700 | 4.5600 | 4.5029 | 9,458,200 |
| Jan 24, 2025 | 4.4300 | 4.4500 | 4.3700 | 4.4100 | 4.3548 | 7,296,100 |
| Jan 23, 2025 | 4.3900 | 4.4700 | 4.3900 | 4.4300 | 4.3745 | 7,460,700 |
| Jan 22, 2025 | 4.4700 | 4.4700 | 4.3800 | 4.4000 | 4.3449 | 8,348,900 |
| Jan 21, 2025 | 4.4400 | 4.5400 | 4.3700 | 4.4700 | 4.4140 | 6,790,400 |
| Jan 17, 2025 | 4.4300 | 4.4800 | 4.3900 | 4.4100 | 4.3548 | 6,926,300 |
| Jan 16, 2025 | 4.2700 | 4.4200 | 4.2400 | 4.4100 | 4.3548 | 6,980,100 |
| Jan 15, 2025 | 4.4000 | 4.4300 | 4.2400 | 4.2700 | 4.2165 | 10,297,300 |
| Jan 14, 2025 | 4.3200 | 4.3700 | 4.2700 | 4.3500 | 4.2955 | 6,221,600 |
| Jan 13, 2025 | 4.3000 | 4.3100 | 4.1900 | 4.2900 | 4.2363 | 7,396,200 |
| Jan 10, 2025 | 4.3700 | 4.4200 | 4.2700 | 4.2900 | 4.2363 | 7,548,700 |
| Jan 8, 2025 | 4.4300 | 4.4900 | 4.3300 | 4.4700 | 4.4140 | 10,150,000 |
| Jan 7, 2025 | 4.5000 | 4.5300 | 4.4300 | 4.4500 | 4.3943 | 5,627,200 |
| Jan 6, 2025 | 4.5600 | 4.5800 | 4.4700 | 4.4800 | 4.4239 | 8,307,500 |
| Jan 3, 2025 | 4.5600 | 4.6100 | 4.5300 | 4.5400 | 4.4831 | 7,897,600 |
| Jan 2, 2025 | 4.4900 | 4.5600 | 4.4500 | 4.5400 | 4.4831 | 7,176,900 |
| Dec 31, 2024 | 0.0650 Dividend | |||||
| Dec 31, 2024 | 4.4100 | 4.5000 | 4.4100 | 4.4500 | 4.3943 | 6,097,900 |
| Dec 30, 2024 | 4.4800 | 4.4900 | 4.3900 | 4.4800 | 4.3597 | 5,792,700 |
| Dec 27, 2024 | 4.5000 | 4.5400 | 4.4400 | 4.4800 | 4.3597 | 5,491,900 |
| Dec 26, 2024 | 4.4500 | 4.5500 | 4.4500 | 4.5200 | 4.3986 | 2,673,400 |
| Dec 24, 2024 | 4.4700 | 4.4900 | 4.4200 | 4.4900 | 4.3694 | 2,435,900 |
| Dec 23, 2024 | 4.3500 | 4.4800 | 4.3500 | 4.4800 | 4.3597 | 6,089,800 |
| Dec 20, 2024 | 4.2700 | 4.4200 | 4.2500 | 4.3900 | 4.2721 | 6,716,900 |
| Dec 19, 2024 | 4.3300 | 4.3700 | 4.2900 | 4.3100 | 4.1943 | 6,664,100 |
| Dec 18, 2024 | 4.4600 | 4.4900 | 4.3200 | 4.3200 | 4.2040 | 6,733,900 |
| Dec 17, 2024 | 4.5000 | 4.5200 | 4.4500 | 4.4600 | 4.3402 | 4,528,000 |
| Dec 16, 2024 | 4.4700 | 4.6000 | 4.4100 | 4.5100 | 4.3889 | 5,755,500 |
| Dec 13, 2024 | 4.5400 | 4.5500 | 4.4600 | 4.4700 | 4.3500 | 6,057,400 |
| Dec 12, 2024 | 4.5100 | 4.5500 | 4.4200 | 4.5300 | 4.4084 | 8,625,400 |
| Dec 11, 2024 | 4.6500 | 4.6600 | 4.5400 | 4.5500 | 4.4278 | 7,771,100 |
| Dec 10, 2024 | 4.7800 | 4.7800 | 4.6500 | 4.6500 | 4.5251 | 4,168,600 |
| Dec 9, 2024 | 4.7000 | 4.9700 | 4.7000 | 4.7900 | 4.6614 | 6,524,900 |
| Dec 6, 2024 | 4.7000 | 4.7500 | 4.6400 | 4.6800 | 4.5543 | 4,003,700 |
| Dec 5, 2024 | 4.7600 | 4.8000 | 4.7000 | 4.7300 | 4.6030 | 5,421,600 |
| Dec 4, 2024 | 4.8200 | 4.8700 | 4.7100 | 4.7400 | 4.6127 | 4,099,400 |
| Dec 3, 2024 | 4.8500 | 4.8900 | 4.8200 | 4.8400 | 4.7100 | 3,935,300 |
| Dec 2, 2024 | 4.9400 | 4.9500 | 4.8100 | 4.8300 | 4.7003 | 4,510,400 |
| Nov 29, 2024 | 4.8900 | 4.9800 | 4.8900 | 4.9500 | 4.8171 | 2,774,000 |
| Nov 27, 2024 | 4.7600 | 4.9500 | 4.7600 | 4.8800 | 4.7490 | 4,380,600 |
| Nov 26, 2024 | 4.7800 | 4.8300 | 4.7300 | 4.7600 | 4.6322 | 3,600,400 |
| Nov 25, 2024 | 4.8000 | 4.8900 | 4.7700 | 4.8500 | 4.7198 | 4,593,700 |
| Nov 22, 2024 | 4.7800 | 4.8300 | 4.7500 | 4.7500 | 4.6225 | 4,293,700 |
| Nov 21, 2024 | 4.7100 | 4.8000 | 4.6800 | 4.7700 | 4.6419 | 6,157,800 |
| Nov 20, 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7100 | 4.5835 | 4,840,500 |
| Nov 19, 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7900 | 4.6614 | 4,315,300 |
| Nov 18, 2024 | 4.7900 | 4.8300 | 4.7700 | 4.8200 | 4.6906 | 4,263,900 |
| Nov 15, 2024 | 4.8200 | 4.8900 | 4.7800 | 4.8200 | 4.6906 | 3,983,200 |
| Nov 14, 2024 | 4.7400 | 4.8600 | 4.7300 | 4.8100 | 4.6808 | 5,345,100 |
| Nov 13, 2024 | 4.7800 | 4.8300 | 4.7200 | 4.7300 | 4.6030 | 6,059,100 |
| Nov 12, 2024 | 4.8600 | 4.9000 | 4.7500 | 4.7600 | 4.6322 | 4,660,600 |
| Nov 11, 2024 | 4.7900 | 4.9900 | 4.7800 | 4.9200 | 4.7879 | 5,252,400 |
| Nov 8, 2024 | 4.7800 | 4.8500 | 4.7400 | 4.8000 | 4.6711 | 4,814,200 |
| Nov 7, 2024 | 4.7400 | 5.0200 | 4.7300 | 4.8100 | 4.6808 | 8,645,000 |
| Nov 6, 2024 | 4.7300 | 4.8100 | 4.6700 | 4.8000 | 4.6711 | 10,926,600 |
| Nov 5, 2024 | 4.7200 | 4.8100 | 4.7100 | 4.8000 | 4.6711 | 4,885,400 |
| Nov 4, 2024 | 4.7500 | 4.8000 | 4.7300 | 4.7400 | 4.6127 | 7,443,400 |
| Nov 1, 2024 | 4.8600 | 4.8700 | 4.7200 | 4.7600 | 4.6322 | 4,780,600 |
| Oct 31, 2024 | 4.8400 | 4.8900 | 4.8100 | 4.8400 | 4.7100 | 5,171,000 |
| Oct 30, 2024 | 4.8400 | 4.8800 | 4.7900 | 4.8700 | 4.7392 | 5,041,400 |
| Oct 29, 2024 | 5.0000 | 5.0000 | 4.8200 | 4.8400 | 4.7100 | 5,028,800 |
| Oct 28, 2024 | 4.9800 | 5.0400 | 4.9600 | 5.0100 | 4.8755 | 2,516,500 |
| Oct 25, 2024 | 4.9100 | 4.9800 | 4.8800 | 4.9600 | 4.8268 | 5,790,600 |
| Oct 24, 2024 | 5.0400 | 5.0800 | 4.8800 | 4.9200 | 4.7879 | 9,050,500 |
| Oct 23, 2024 | 5.0400 | 5.0700 | 4.9700 | 5.0300 | 4.8949 | 5,453,100 |
| Oct 22, 2024 | 5.1000 | 5.1200 | 5.0200 | 5.0700 | 4.9339 | 3,526,600 |
| Oct 21, 2024 | 5.1600 | 5.2100 | 5.0700 | 5.1000 | 4.9631 | 6,007,700 |
| Oct 18, 2024 | 5.1300 | 5.2000 | 5.1200 | 5.1800 | 5.0409 | 2,367,200 |
| Oct 17, 2024 | 5.1600 | 5.1900 | 5.1000 | 5.1200 | 4.9825 | 3,643,600 |
| Oct 16, 2024 | 5.1500 | 5.1800 | 5.1000 | 5.1700 | 5.0312 | 5,482,800 |
| Oct 15, 2024 | 5.0300 | 5.1100 | 5.0200 | 5.0900 | 4.9533 | 4,458,600 |
| Oct 14, 2024 | 5.0000 | 5.0900 | 5.0000 | 5.0600 | 4.9241 | 1,830,800 |
| Oct 11, 2024 | 4.9800 | 5.0300 | 4.9200 | 5.0000 | 4.8657 | 5,603,700 |
| Oct 10, 2024 | 5.0500 | 5.0500 | 4.9300 | 4.9800 | 4.8463 | 9,129,600 |
| Oct 9, 2024 | 5.1400 | 5.1700 | 5.0100 | 5.0200 | 4.8852 | 6,844,100 |
| Oct 8, 2024 | 5.1300 | 5.1800 | 5.1000 | 5.1500 | 5.0117 | 4,748,500 |
| Oct 7, 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1500 | 5.0117 | 5,206,700 |
| Oct 4, 2024 | 5.3200 | 5.3300 | 5.2300 | 5.2500 | 5.1090 | 4,629,000 |
| Oct 3, 2024 | 5.4800 | 5.4900 | 5.3300 | 5.3300 | 5.1869 | 4,297,400 |
| Oct 2, 2024 | 5.4800 | 5.5500 | 5.4700 | 5.5000 | 5.3523 | 4,908,600 |
| Oct 1, 2024 | 5.4400 | 5.5400 | 5.3900 | 5.5100 | 5.3621 | 4,900,900 |
| Sep 30, 2024 | 5.4700 | 5.5300 | 5.4300 | 5.4500 | 5.3037 | 3,012,800 |
| Sep 27, 2024 | 0.0650 Dividend | |||||
| Sep 27, 2024 | 5.4900 | 5.5500 | 5.4500 | 5.5300 | 5.3815 | 6,195,600 |
| Sep 26, 2024 | 5.3800 | 5.4900 | 5.3700 | 5.4400 | 5.2307 | 5,476,600 |
| Sep 25, 2024 | 5.4200 | 5.4600 | 5.3600 | 5.3600 | 5.1538 | 3,128,900 |
| Sep 24, 2024 | 5.5800 | 5.6200 | 5.4200 | 5.4400 | 5.2307 | 5,341,600 |
| Sep 23, 2024 | 5.5400 | 5.6300 | 5.5300 | 5.5800 | 5.3653 | 7,588,800 |
| Sep 20, 2024 | 5.4700 | 5.5600 | 5.4100 | 5.5200 | 5.3076 | 10,937,400 |
| Sep 19, 2024 | 5.5700 | 5.6100 | 5.4300 | 5.4600 | 5.2499 | 7,538,900 |
| Sep 18, 2024 | 5.5300 | 5.5700 | 5.4700 | 5.5000 | 5.2884 | 9,035,000 |
| Sep 17, 2024 | 5.5500 | 5.6200 | 5.4700 | 5.5100 | 5.2980 | 6,449,600 |
| Sep 16, 2024 | 5.5000 | 5.5700 | 5.4600 | 5.5300 | 5.3172 | 5,926,000 |
| Sep 13, 2024 | 5.4100 | 5.5000 | 5.3900 | 5.5000 | 5.2884 | 7,753,200 |
| Sep 12, 2024 | 5.3500 | 5.4100 | 5.3300 | 5.3900 | 5.1826 | 7,680,200 |
| Sep 11, 2024 | 5.3000 | 5.3700 | 5.2600 | 5.3500 | 5.1441 | 5,207,100 |
| Sep 10, 2024 | 5.2800 | 5.3400 | 5.2400 | 5.3100 | 5.1057 | 4,787,700 |
| Sep 9, 2024 | 5.2200 | 5.3300 | 5.2200 | 5.2800 | 5.0768 | 6,299,700 |
| Sep 6, 2024 | 5.3000 | 5.3200 | 5.1700 | 5.2100 | 5.0095 | 6,938,200 |
| Sep 5, 2024 | 5.4000 | 5.4100 | 5.2700 | 5.2900 | 5.0864 | 4,636,300 |
| Sep 4, 2024 | 5.3200 | 5.4300 | 5.3000 | 5.3300 | 5.1249 | 5,087,300 |
| Sep 3, 2024 | 5.4000 | 5.4000 | 5.3100 | 5.3200 | 5.1153 | 3,199,300 |
| Aug 30, 2024 | 5.3700 | 5.4400 | 5.3500 | 5.4100 | 5.2018 | 3,547,300 |
| Aug 29, 2024 | 5.3000 | 5.4100 | 5.2400 | 5.3600 | 5.1538 | 3,391,300 |
| Aug 28, 2024 | 5.3500 | 5.3900 | 5.2600 | 5.2900 | 5.0864 | 3,368,600 |
| Aug 27, 2024 | 5.3800 | 5.3900 | 5.2900 | 5.3500 | 5.1441 | 2,865,500 |
| Aug 26, 2024 | 5.4200 | 5.4700 | 5.3900 | 5.4100 | 5.2018 | 4,080,700 |
| Aug 23, 2024 | 5.2700 | 5.4000 | 5.2300 | 5.3800 | 5.1730 | 5,737,700 |
| Aug 22, 2024 | 5.2900 | 5.3100 | 5.1600 | 5.2200 | 5.0191 | 4,405,700 |
| Aug 21, 2024 | 5.2600 | 5.2900 | 5.2200 | 5.2800 | 5.0768 | 4,402,300 |
| Aug 20, 2024 | 5.3500 | 5.4100 | 5.2500 | 5.2500 | 5.0480 | 5,018,800 |
| Aug 19, 2024 | 5.3500 | 5.4100 | 5.3100 | 5.3800 | 5.1730 | 6,791,200 |
| Aug 16, 2024 | 5.2000 | 5.3800 | 5.2000 | 5.3500 | 5.1441 | 9,293,900 |
| Aug 15, 2024 | 5.1100 | 5.2300 | 5.1000 | 5.2000 | 4.9999 | 14,163,300 |
| Aug 14, 2024 | 5.1100 | 5.1500 | 4.9900 | 5.1200 | 4.9230 | 10,956,300 |
| Aug 13, 2024 | 5.1900 | 5.2300 | 5.0400 | 5.1100 | 4.9134 | 12,559,100 |
| Aug 12, 2024 | 5.2700 | 5.3100 | 5.0000 | 5.1500 | 4.9518 | 19,366,000 |
| Aug 9, 2024 | 5.8500 | 5.8700 | 5.2700 | 5.4100 | 5.2018 | 30,552,300 |
| Aug 8, 2024 | 6.1000 | 6.2600 | 6.0500 | 6.1900 | 5.9518 | 4,905,300 |
| Aug 7, 2024 | 6.2300 | 6.2500 | 6.0300 | 6.0600 | 5.8268 | 4,788,300 |
| Aug 6, 2024 | 5.9600 | 6.1800 | 5.9200 | 6.1400 | 5.9037 | 6,564,100 |
| Aug 5, 2024 | 6.0000 | 6.0000 | 5.8100 | 5.9400 | 5.7114 | 5,507,500 |
| Aug 2, 2024 | 6.1600 | 6.2300 | 6.0800 | 6.1600 | 5.9230 | 5,293,700 |
| Aug 1, 2024 | 6.2900 | 6.3000 | 6.1500 | 6.1900 | 5.9518 | 3,916,700 |
| Jul 31, 2024 | 6.2900 | 6.3600 | 6.2000 | 6.2400 | 5.9999 | 3,741,200 |
| Jul 30, 2024 | 6.1800 | 6.2400 | 6.1600 | 6.2300 | 5.9903 | 2,279,100 |
| Jul 29, 2024 | 6.2300 | 6.2400 | 6.1600 | 6.1800 | 5.9422 | 2,550,700 |
| Jul 26, 2024 | 6.2000 | 6.2500 | 6.1700 | 6.2000 | 5.9614 | 3,029,200 |
| Jul 25, 2024 | 6.0700 | 6.2100 | 6.0500 | 6.1300 | 5.8941 | 4,722,200 |
| Jul 24, 2024 | 6.1000 | 6.2000 | 6.0700 | 6.0700 | 5.8364 | 5,321,100 |
| Jul 23, 2024 | 6.0600 | 6.1300 | 6.0400 | 6.0900 | 5.8557 | 2,247,700 |
| Jul 22, 2024 | 5.9500 | 6.1100 | 5.9200 | 6.0900 | 5.8557 | 3,830,600 |
| Jul 19, 2024 | 5.9000 | 5.9500 | 5.8600 | 5.9200 | 5.6922 | 4,056,700 |
| Jul 18, 2024 | 6.1700 | 6.1900 | 5.8800 | 5.9100 | 5.6826 | 8,924,100 |
| Jul 17, 2024 | 6.2700 | 6.3000 | 6.1800 | 6.1800 | 5.9422 | 5,958,300 |
| Jul 16, 2024 | 6.2200 | 6.2800 | 6.1600 | 6.2600 | 6.0191 | 6,166,400 |
| Jul 15, 2024 | 6.2400 | 6.2700 | 6.1300 | 6.2000 | 5.9614 | 7,721,100 |
| Jul 12, 2024 | 6.2600 | 6.3300 | 6.2200 | 6.2900 | 6.0480 | 4,844,500 |
| Jul 11, 2024 | 6.2000 | 6.3200 | 6.1700 | 6.2500 | 6.0095 | 6,284,700 |
| Jul 10, 2024 | 6.0000 | 6.1400 | 6.0000 | 6.1200 | 5.8845 | 5,343,500 |
| Jul 9, 2024 | 5.9600 | 6.0200 | 5.9000 | 6.0000 | 5.7691 | 5,294,700 |
| Jul 8, 2024 | 6.0400 | 6.0400 | 5.9500 | 5.9800 | 5.7499 | 5,226,300 |
| Jul 5, 2024 | 6.0800 | 6.1200 | 6.0000 | 6.0200 | 5.7884 | 4,321,200 |
| Jul 3, 2024 | 5.9300 | 6.0700 | 5.9100 | 6.0000 | 5.7691 | 3,816,100 |
| Jul 2, 2024 | 5.8500 | 5.9300 | 5.8200 | 5.9100 | 5.6826 | 8,221,000 |
| Jul 1, 2024 | 5.9000 | 6.2000 | 5.8300 | 5.8700 | 5.6441 | 8,688,500 |
| Jun 28, 2024 | 0.1090 Dividend | |||||
| Jun 28, 2024 | 5.9000 | 5.9400 | 5.8400 | 5.8600 | 5.6345 | 4,859,500 |
| Jun 27, 2024 | 5.9300 | 5.9900 | 5.9000 | 5.9800 | 5.6451 | 4,707,800 |
| Jun 26, 2024 | 5.8500 | 5.9600 | 5.8300 | 5.9300 | 5.5979 | 5,559,000 |
| Jun 25, 2024 | 5.9700 | 5.9800 | 5.8700 | 5.8900 | 5.5601 | 7,340,800 |
| Jun 24, 2024 | 5.7900 | 5.9800 | 5.7700 | 5.9700 | 5.6357 | 6,940,900 |
| Jun 21, 2024 | 5.8000 | 5.8200 | 5.7000 | 5.7700 | 5.4469 | 8,587,000 |
| Jun 20, 2024 | 5.8600 | 5.8800 | 5.7400 | 5.7500 | 5.4280 | 11,549,200 |
| Jun 18, 2024 | 5.7400 | 5.8700 | 5.7300 | 5.8500 | 5.5224 | 13,595,400 |
| Jun 17, 2024 | 5.7400 | 5.8200 | 5.6500 | 5.8000 | 5.4752 | 6,737,800 |
| Jun 14, 2024 | 5.6600 | 5.7900 | 5.5500 | 5.7700 | 5.4469 | 13,055,700 |
| Jun 13, 2024 | 5.8900 | 5.8900 | 5.7100 | 5.7300 | 5.4091 | 8,392,300 |
| Jun 12, 2024 | 6.0500 | 6.0700 | 5.8600 | 5.8900 | 5.5601 | 6,840,200 |
| Jun 11, 2024 | 5.8500 | 5.9300 | 5.8200 | 5.8300 | 5.5035 | 6,818,000 |
| Jun 10, 2024 | 5.9000 | 5.9900 | 5.8500 | 5.9200 | 5.5885 | 3,926,900 |
| Jun 7, 2024 | 6.1000 | 6.1000 | 5.9000 | 5.9400 | 5.6073 | 10,015,300 |
| Jun 6, 2024 | 6.2100 | 6.2500 | 6.1800 | 6.2000 | 5.8528 | 5,543,500 |
| Jun 5, 2024 | 6.1900 | 6.2500 | 6.1500 | 6.2100 | 5.8622 | 5,260,900 |
| Jun 4, 2024 | 6.2400 | 6.2800 | 6.1700 | 6.1700 | 5.8244 | 4,920,100 |
| Jun 3, 2024 | 6.3600 | 6.3700 | 6.2400 | 6.3000 | 5.9472 | 5,567,100 |
| May 31, 2024 | 6.2600 | 6.3400 | 6.2300 | 6.3100 | 5.9566 | 6,872,900 |
| May 30, 2024 | 6.2600 | 6.3600 | 6.1800 | 6.2600 | 5.9094 | 4,930,000 |
| May 29, 2024 | 6.3000 | 6.3400 | 6.2300 | 6.2600 | 5.9094 | 4,575,100 |
| May 28, 2024 | 6.5500 | 6.5900 | 6.3400 | 6.3800 | 6.0227 | 6,957,500 |
| May 24, 2024 | 6.5000 | 6.5800 | 6.4600 | 6.5400 | 6.1737 | 2,405,400 |
| May 23, 2024 | 6.6200 | 6.6500 | 6.4400 | 6.5000 | 6.1360 | 4,808,800 |
| May 22, 2024 | 6.6200 | 6.7200 | 6.6000 | 6.6100 | 6.2398 | 3,889,800 |
| May 21, 2024 | 6.6300 | 6.7500 | 6.6000 | 6.6700 | 6.2964 | 3,737,200 |
| May 20, 2024 | 6.6500 | 6.7100 | 6.6200 | 6.6500 | 6.2776 | 1,463,300 |
| May 17, 2024 | 6.7200 | 6.7300 | 6.6200 | 6.6500 | 6.2776 | 3,983,900 |
| May 16, 2024 | 6.6500 | 6.7400 | 6.6300 | 6.7300 | 6.3531 | 4,329,500 |
| May 15, 2024 | 6.5800 | 6.7400 | 6.5800 | 6.6700 | 6.2964 | 5,882,600 |
| May 14, 2024 | 6.5700 | 6.6200 | 6.4800 | 6.4900 | 6.1265 | 2,516,200 |
| May 13, 2024 | 6.5500 | 6.6100 | 6.4800 | 6.5300 | 6.1643 | 10,262,400 |
| May 10, 2024 | 6.4800 | 6.7600 | 6.4300 | 6.5600 | 6.1926 | 9,610,600 |
| May 9, 2024 | 6.6100 | 6.7700 | 6.6000 | 6.7500 | 6.3720 | 4,203,200 |
| May 8, 2024 | 6.6100 | 6.6700 | 6.5500 | 6.6200 | 6.2492 | 5,163,200 |
| May 7, 2024 | 6.7600 | 6.7900 | 6.5800 | 6.6200 | 6.2492 | 4,085,100 |
| May 6, 2024 | 6.5500 | 6.7600 | 6.5300 | 6.7000 | 6.3248 | 6,267,900 |
| May 3, 2024 | 6.6100 | 6.6900 | 6.5100 | 6.5400 | 6.1737 | 7,890,900 |
| May 2, 2024 | 6.3000 | 6.5800 | 6.2300 | 6.5000 | 6.1360 | 16,887,800 |
| May 1, 2024 | 6.1100 | 6.3800 | 6.0700 | 6.2500 | 5.9000 | 6,343,900 |
| Apr 30, 2024 | 6.1400 | 6.1800 | 6.0900 | 6.1100 | 5.7678 | 3,736,400 |
| Apr 29, 2024 | 6.1700 | 6.2500 | 6.1400 | 6.2100 | 5.8622 | 2,869,000 |
| Apr 26, 2024 | 6.1900 | 6.2100 | 6.1000 | 6.1200 | 5.7772 | 4,115,500 |
| Apr 25, 2024 | 6.1100 | 6.1800 | 6.0400 | 6.1700 | 5.8244 | 3,292,200 |
| Apr 24, 2024 | 6.1200 | 6.2200 | 6.0800 | 6.1900 | 5.8433 | 3,131,000 |
| Apr 23, 2024 | 6.0700 | 6.2200 | 6.0400 | 6.1600 | 5.8150 | 6,330,500 |
| Apr 22, 2024 | 5.9300 | 6.0900 | 5.8900 | 6.0700 | 5.7300 | 4,205,900 |
| Apr 19, 2024 | 5.8400 | 5.9700 | 5.8300 | 5.9300 | 5.5979 | 4,784,700 |
| Apr 18, 2024 | 5.7600 | 5.8500 | 5.7200 | 5.8400 | 5.5129 | 3,738,800 |
| Apr 17, 2024 | 5.7200 | 5.8000 | 5.6800 | 5.7600 | 5.4374 | 4,284,400 |
| Apr 16, 2024 | 5.7700 | 5.7800 | 5.6400 | 5.6700 | 5.3525 | 5,498,200 |
| Apr 15, 2024 | 5.9300 | 5.9700 | 5.7700 | 5.8200 | 5.4941 | 6,064,600 |
| Apr 12, 2024 | 6.0900 | 6.1500 | 5.8900 | 5.9300 | 5.5979 | 4,405,200 |
| Apr 11, 2024 | 6.1200 | 6.1900 | 5.9500 | 6.1200 | 5.7772 | 6,247,700 |
| Apr 10, 2024 | 6.2300 | 6.2300 | 6.0300 | 6.0800 | 5.7395 | 7,147,800 |
Related Tickers
BIP Brookfield Infrastructure Partners L.P.
29.36
+8.78%
AES The AES Corporation
11.14
+8.90%
CIG Companhia Energética de Minas Gerais - CEMIG
1.6900
+4.32%
CU.TO Canadian Utilities Limited
35.31
+0.20%
BIP-UN.TO Brookfield Infrastructure Partners L.P.
41.31
+6.74%
CDUAF Canadian Utilities Limited
24.80
+1.64%
AVA Avista Corporation
39.71
+0.40%
ACO-X.TO ATCO Ltd.
47.90
-0.91%
SRE Sempra
68.06
+6.71%
ALE ALLETE, Inc.
65.14
+0.91%