5.23
-0.04
(-0.76%)
At close: 4:00:02 PM EST
5.23
0.00
(0.00%)
After hours: 4:03:01 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 16, 2025 | 5.27 | 5.30 | 5.21 | 5.23 | 5.23 | 113,633 |
| Jan 15, 2025 | 5.34 | 5.35 | 5.17 | 5.27 | 5.27 | 125,700 |
| Jan 14, 2025 | 5.12 | 5.21 | 5.06 | 5.19 | 5.19 | 161,500 |
| Jan 13, 2025 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 217,700 |
| Jan 10, 2025 | 0.10 Dividend | |||||
| Jan 10, 2025 | 5.22 | 5.23 | 4.92 | 5.00 | 5.00 | 306,000 |
| Jan 8, 2025 | 5.40 | 5.42 | 5.29 | 5.38 | 5.28 | 214,800 |
| Jan 7, 2025 | 5.54 | 5.56 | 5.37 | 5.43 | 5.33 | 199,300 |
| Jan 6, 2025 | 5.53 | 5.55 | 5.47 | 5.47 | 5.37 | 193,800 |
| Jan 3, 2025 | 5.56 | 5.57 | 5.45 | 5.52 | 5.42 | 182,000 |
| Jan 2, 2025 | 5.50 | 5.57 | 5.41 | 5.44 | 5.34 | 194,500 |
| Dec 31, 2024 | 5.42 | 5.56 | 5.39 | 5.52 | 5.42 | 182,900 |
| Dec 30, 2024 | 5.34 | 5.40 | 5.22 | 5.39 | 5.29 | 184,700 |
| Dec 27, 2024 | 5.38 | 5.50 | 5.34 | 5.34 | 5.24 | 198,400 |
| Dec 26, 2024 | 5.45 | 5.50 | 5.42 | 5.46 | 5.36 | 124,100 |
| Dec 24, 2024 | 5.42 | 5.47 | 5.34 | 5.47 | 5.37 | 60,800 |
| Dec 23, 2024 | 5.47 | 5.50 | 5.32 | 5.40 | 5.30 | 142,200 |
| Dec 20, 2024 | 5.27 | 5.51 | 5.27 | 5.45 | 5.35 | 448,700 |
| Dec 19, 2024 | 5.24 | 5.41 | 5.20 | 5.33 | 5.23 | 357,300 |
| Dec 18, 2024 | 5.63 | 5.73 | 5.24 | 5.26 | 5.16 | 359,300 |
| Dec 17, 2024 | 5.65 | 5.70 | 5.58 | 5.65 | 5.54 | 324,500 |
| Dec 16, 2024 | 5.81 | 5.85 | 5.65 | 5.68 | 5.57 | 316,800 |
| Dec 13, 2024 | 5.85 | 5.87 | 5.64 | 5.85 | 5.74 | 195,000 |
| Dec 12, 2024 | 5.75 | 5.85 | 5.68 | 5.82 | 5.71 | 257,700 |
| Dec 11, 2024 | 5.76 | 5.88 | 5.66 | 5.79 | 5.68 | 239,900 |
| Dec 10, 2024 | 5.87 | 5.87 | 5.70 | 5.76 | 5.65 | 212,600 |
| Dec 9, 2024 | 5.71 | 5.89 | 5.71 | 5.88 | 5.77 | 218,200 |
| Dec 6, 2024 | 5.73 | 5.75 | 5.60 | 5.69 | 5.58 | 175,500 |
| Dec 5, 2024 | 5.61 | 5.73 | 5.58 | 5.70 | 5.59 | 159,500 |
| Dec 4, 2024 | 5.72 | 5.74 | 5.58 | 5.65 | 5.54 | 212,100 |
| Dec 3, 2024 | 5.64 | 5.75 | 5.61 | 5.74 | 5.63 | 224,600 |
| Dec 2, 2024 | 5.61 | 5.69 | 5.49 | 5.64 | 5.54 | 348,300 |
| Nov 29, 2024 | 5.75 | 5.89 | 5.75 | 5.80 | 5.69 | 126,200 |
| Nov 27, 2024 | 5.68 | 5.77 | 5.63 | 5.72 | 5.61 | 341,900 |
| Nov 26, 2024 | 5.28 | 5.63 | 5.25 | 5.63 | 5.53 | 339,800 |
| Nov 25, 2024 | 5.21 | 5.49 | 5.21 | 5.29 | 5.19 | 2,997,100 |
| Nov 22, 2024 | 5.11 | 5.19 | 5.06 | 5.18 | 5.08 | 299,500 |
| Nov 21, 2024 | 4.93 | 5.09 | 4.88 | 5.08 | 4.99 | 317,200 |
| Nov 20, 2024 | 4.89 | 4.93 | 4.81 | 4.92 | 4.83 | 218,000 |
| Nov 19, 2024 | 4.79 | 4.92 | 4.75 | 4.92 | 4.83 | 268,300 |
| Nov 18, 2024 | 4.86 | 4.90 | 4.75 | 4.83 | 4.74 | 275,900 |
| Nov 15, 2024 | 4.93 | 5.02 | 4.82 | 4.89 | 4.80 | 298,900 |
| Nov 14, 2024 | 5.02 | 5.04 | 4.87 | 4.87 | 4.78 | 290,200 |
| Nov 13, 2024 | 5.09 | 5.09 | 4.92 | 5.01 | 4.92 | 234,100 |
| Nov 12, 2024 | 5.22 | 5.23 | 4.94 | 5.01 | 4.92 | 279,900 |
| Nov 11, 2024 | 5.43 | 5.43 | 5.18 | 5.24 | 5.14 | 259,000 |
| Nov 8, 2024 | 5.37 | 5.38 | 5.22 | 5.34 | 5.24 | 240,000 |
| Nov 7, 2024 | 5.49 | 5.57 | 5.30 | 5.38 | 5.28 | 203,400 |
| Nov 6, 2024 | 5.66 | 5.66 | 5.38 | 5.49 | 5.39 | 308,500 |
| Nov 5, 2024 | 5.08 | 5.30 | 5.07 | 5.28 | 5.18 | 126,200 |
| Nov 4, 2024 | 5.09 | 5.23 | 5.07 | 5.12 | 5.02 | 187,800 |
| Nov 1, 2024 | 5.15 | 5.16 | 5.01 | 5.08 | 4.99 | 143,300 |
| Oct 31, 2024 | 5.43 | 5.43 | 5.12 | 5.12 | 5.02 | 155,600 |
| Oct 30, 2024 | 5.44 | 5.54 | 5.39 | 5.39 | 5.29 | 109,200 |
| Oct 29, 2024 | 5.47 | 5.49 | 5.32 | 5.43 | 5.33 | 150,800 |
| Oct 28, 2024 | 5.58 | 5.66 | 5.48 | 5.49 | 5.39 | 130,300 |
| Oct 25, 2024 | 5.72 | 5.77 | 5.53 | 5.54 | 5.44 | 121,600 |
| Oct 24, 2024 | 5.78 | 5.81 | 5.63 | 5.67 | 5.56 | 150,100 |
| Oct 23, 2024 | 5.56 | 5.79 | 5.55 | 5.77 | 5.66 | 209,500 |
| Oct 22, 2024 | 5.55 | 5.58 | 5.53 | 5.56 | 5.46 | 146,900 |
| Oct 21, 2024 | 5.68 | 5.68 | 5.54 | 5.55 | 5.45 | 250,400 |
| Oct 18, 2024 | 5.83 | 5.85 | 5.69 | 5.70 | 5.59 | 217,200 |
| Oct 17, 2024 | 5.75 | 5.92 | 5.69 | 5.82 | 5.71 | 262,900 |
| Oct 16, 2024 | 5.72 | 5.84 | 5.69 | 5.75 | 5.64 | 203,800 |
| Oct 15, 2024 | 5.48 | 5.81 | 5.45 | 5.68 | 5.57 | 132,400 |
| Oct 14, 2024 | 5.57 | 5.57 | 5.33 | 5.47 | 5.37 | 253,000 |
| Oct 11, 2024 | 5.61 | 5.68 | 5.54 | 5.57 | 5.47 | 108,900 |
| Oct 10, 2024 | 0.10 Dividend | |||||
| Oct 10, 2024 | 5.61 | 5.73 | 5.57 | 5.64 | 5.54 | 164,700 |
| Oct 9, 2024 | 5.78 | 5.89 | 5.73 | 5.75 | 5.54 | 209,800 |
| Oct 8, 2024 | 5.96 | 6.00 | 5.74 | 5.75 | 5.54 | 278,200 |
| Oct 7, 2024 | 5.79 | 5.98 | 5.70 | 5.97 | 5.76 | 281,500 |
| Oct 4, 2024 | 5.78 | 5.88 | 5.35 | 5.75 | 5.54 | 1,539,000 |
| Oct 3, 2024 | 5.80 | 5.80 | 5.62 | 5.71 | 5.51 | 144,800 |
| Oct 2, 2024 | 5.82 | 5.87 | 5.77 | 5.83 | 5.62 | 79,500 |
| Oct 1, 2024 | 5.87 | 5.91 | 5.77 | 5.80 | 5.59 | 182,900 |
| Sep 30, 2024 | 5.92 | 5.93 | 5.80 | 5.84 | 5.63 | 162,500 |
| Sep 27, 2024 | 5.90 | 5.96 | 5.80 | 5.92 | 5.71 | 192,100 |
| Sep 26, 2024 | 5.97 | 5.99 | 5.78 | 5.81 | 5.60 | 108,800 |
| Sep 25, 2024 | 5.89 | 5.91 | 5.82 | 5.86 | 5.65 | 87,100 |
| Sep 24, 2024 | 6.02 | 6.05 | 5.86 | 5.88 | 5.67 | 136,500 |
| Sep 23, 2024 | 6.02 | 6.12 | 5.99 | 6.00 | 5.79 | 108,700 |
| Sep 20, 2024 | 6.00 | 6.16 | 5.97 | 6.00 | 5.79 | 521,400 |
| Sep 19, 2024 | 6.38 | 6.39 | 6.16 | 6.22 | 6.00 | 191,200 |
| Sep 18, 2024 | 6.28 | 6.50 | 6.23 | 6.26 | 6.04 | 239,800 |
| Sep 17, 2024 | 6.36 | 6.42 | 6.21 | 6.25 | 6.03 | 166,800 |
| Sep 16, 2024 | 6.20 | 6.34 | 6.16 | 6.30 | 6.08 | 101,600 |
| Sep 13, 2024 | 6.09 | 6.19 | 6.07 | 6.19 | 5.97 | 105,100 |
| Sep 12, 2024 | 5.95 | 6.05 | 5.93 | 6.00 | 5.79 | 95,500 |
| Sep 11, 2024 | 5.85 | 5.94 | 5.80 | 5.92 | 5.71 | 81,700 |
| Sep 10, 2024 | 5.82 | 5.95 | 5.76 | 5.92 | 5.71 | 95,300 |
| Sep 9, 2024 | 5.75 | 5.88 | 5.71 | 5.78 | 5.57 | 118,600 |
| Sep 6, 2024 | 5.69 | 5.83 | 5.66 | 5.76 | 5.55 | 107,800 |
| Sep 5, 2024 | 5.79 | 5.84 | 5.65 | 5.69 | 5.49 | 135,000 |
| Sep 4, 2024 | 5.75 | 5.87 | 5.67 | 5.72 | 5.52 | 182,900 |
| Sep 3, 2024 | 5.80 | 5.88 | 5.72 | 5.80 | 5.59 | 119,100 |
| Aug 30, 2024 | 6.02 | 6.02 | 5.82 | 5.88 | 5.67 | 98,500 |
| Aug 29, 2024 | 5.88 | 6.03 | 5.79 | 5.96 | 5.75 | 88,700 |
| Aug 28, 2024 | 5.90 | 5.99 | 5.83 | 5.85 | 5.64 | 167,700 |
| Aug 27, 2024 | 5.99 | 6.05 | 5.93 | 5.98 | 5.77 | 87,200 |
| Aug 26, 2024 | 6.00 | 6.14 | 5.97 | 6.04 | 5.82 | 141,700 |
| Aug 23, 2024 | 5.67 | 5.97 | 5.65 | 5.95 | 5.74 | 154,700 |
| Aug 22, 2024 | 5.74 | 5.74 | 5.61 | 5.61 | 5.41 | 66,300 |
| Aug 21, 2024 | 5.70 | 5.78 | 5.63 | 5.74 | 5.54 | 149,900 |
| Aug 20, 2024 | 5.63 | 5.74 | 5.58 | 5.63 | 5.43 | 90,300 |
| Aug 19, 2024 | 5.50 | 5.72 | 5.43 | 5.69 | 5.49 | 106,000 |
| Aug 16, 2024 | 5.41 | 5.49 | 5.39 | 5.46 | 5.27 | 77,500 |
| Aug 15, 2024 | 5.42 | 5.50 | 5.26 | 5.42 | 5.23 | 119,800 |
| Aug 14, 2024 | 5.35 | 5.36 | 5.17 | 5.24 | 5.05 | 115,500 |
| Aug 13, 2024 | 5.22 | 5.38 | 5.21 | 5.32 | 5.13 | 134,700 |
| Aug 12, 2024 | 5.26 | 5.26 | 5.12 | 5.17 | 4.99 | 171,600 |
| Aug 9, 2024 | 5.35 | 5.39 | 5.21 | 5.28 | 5.09 | 117,200 |
| Aug 8, 2024 | 5.21 | 5.38 | 5.19 | 5.36 | 5.17 | 113,800 |
| Aug 7, 2024 | 5.50 | 5.50 | 5.13 | 5.15 | 4.97 | 214,800 |
| Aug 6, 2024 | 5.07 | 5.55 | 5.06 | 5.42 | 5.23 | 203,500 |
| Aug 5, 2024 | 5.15 | 5.31 | 5.08 | 5.11 | 4.93 | 218,500 |
| Aug 2, 2024 | 5.56 | 5.74 | 5.43 | 5.46 | 5.27 | 161,800 |
| Aug 1, 2024 | 5.91 | 6.00 | 5.44 | 5.71 | 5.51 | 380,400 |
| Jul 31, 2024 | 6.17 | 6.28 | 6.01 | 6.05 | 5.83 | 174,600 |
| Jul 30, 2024 | 6.07 | 6.20 | 6.00 | 6.18 | 5.96 | 97,700 |
| Jul 29, 2024 | 6.15 | 6.15 | 5.97 | 6.02 | 5.81 | 138,500 |
| Jul 26, 2024 | 6.07 | 6.12 | 5.93 | 6.10 | 5.88 | 176,100 |
| Jul 25, 2024 | 5.71 | 6.13 | 5.66 | 6.01 | 5.80 | 229,400 |
| Jul 24, 2024 | 5.84 | 5.99 | 5.65 | 5.65 | 5.45 | 194,600 |
| Jul 23, 2024 | 5.60 | 5.92 | 5.60 | 5.84 | 5.63 | 158,700 |
| Jul 22, 2024 | 5.44 | 5.66 | 5.38 | 5.62 | 5.42 | 185,200 |
| Jul 19, 2024 | 5.51 | 5.55 | 5.43 | 5.45 | 5.26 | 137,700 |
| Jul 18, 2024 | 5.80 | 5.90 | 5.50 | 5.51 | 5.31 | 167,800 |
| Jul 17, 2024 | 5.72 | 5.88 | 5.66 | 5.87 | 5.66 | 284,000 |
| Jul 16, 2024 | 5.29 | 5.74 | 5.26 | 5.72 | 5.52 | 220,700 |
| Jul 15, 2024 | 5.27 | 5.32 | 5.11 | 5.20 | 5.01 | 213,100 |
| Jul 12, 2024 | 5.25 | 5.33 | 5.22 | 5.24 | 5.05 | 164,600 |
| Jul 11, 2024 | 5.03 | 5.24 | 4.96 | 5.20 | 5.01 | 362,100 |
| Jul 10, 2024 | 0.10 Dividend | |||||
| Jul 10, 2024 | 4.91 | 4.97 | 4.80 | 4.93 | 4.75 | 339,100 |
| Jul 9, 2024 | 5.14 | 5.16 | 5.01 | 5.03 | 4.75 | 200,800 |
| Jul 8, 2024 | 4.95 | 5.14 | 4.95 | 5.14 | 4.86 | 234,400 |
| Jul 5, 2024 | 4.83 | 4.99 | 4.83 | 4.89 | 4.62 | 363,300 |
| Jul 3, 2024 | 5.05 | 5.05 | 4.89 | 4.90 | 4.63 | 61,200 |
| Jul 2, 2024 | 5.05 | 5.06 | 4.86 | 5.00 | 4.73 | 127,100 |
| Jul 1, 2024 | 4.98 | 5.04 | 4.87 | 5.02 | 4.74 | 186,100 |
| Jun 28, 2024 | 4.94 | 4.99 | 4.86 | 4.98 | 4.71 | 386,800 |
| Jun 27, 2024 | 4.83 | 4.94 | 4.80 | 4.86 | 4.59 | 130,700 |
| Jun 26, 2024 | 4.83 | 4.89 | 4.82 | 4.82 | 4.56 | 110,800 |
| Jun 25, 2024 | 4.99 | 4.99 | 4.77 | 4.89 | 4.62 | 156,600 |
| Jun 24, 2024 | 5.03 | 5.07 | 4.92 | 5.04 | 4.76 | 88,400 |
| Jun 21, 2024 | 5.05 | 5.09 | 5.00 | 5.00 | 4.73 | 202,000 |
| Jun 20, 2024 | 5.00 | 5.14 | 5.00 | 5.05 | 4.77 | 139,300 |
| Jun 18, 2024 | 4.89 | 5.14 | 4.89 | 5.08 | 4.80 | 159,200 |
| Jun 17, 2024 | 4.87 | 4.92 | 4.82 | 4.89 | 4.62 | 93,900 |
| Jun 14, 2024 | 4.80 | 4.96 | 4.77 | 4.91 | 4.64 | 184,300 |
| Jun 13, 2024 | 4.71 | 4.85 | 4.70 | 4.85 | 4.58 | 107,100 |
| Jun 12, 2024 | 4.89 | 4.97 | 4.69 | 4.70 | 4.44 | 182,200 |
| Jun 11, 2024 | 4.82 | 4.87 | 4.70 | 4.72 | 4.46 | 101,100 |
| Jun 10, 2024 | 4.86 | 4.89 | 4.71 | 4.87 | 4.60 | 112,500 |
| Jun 7, 2024 | 4.92 | 4.95 | 4.86 | 4.91 | 4.64 | 121,800 |
| Jun 6, 2024 | 4.96 | 5.01 | 4.87 | 5.01 | 4.74 | 88,600 |
| Jun 5, 2024 | 5.00 | 5.03 | 4.92 | 4.96 | 4.69 | 93,100 |
| Jun 4, 2024 | 4.86 | 5.00 | 4.85 | 4.99 | 4.72 | 94,000 |
| Jun 3, 2024 | 4.99 | 5.02 | 4.89 | 4.91 | 4.64 | 108,200 |
| May 31, 2024 | 4.88 | 4.95 | 4.86 | 4.93 | 4.66 | 102,900 |
| May 30, 2024 | 4.81 | 4.88 | 4.73 | 4.84 | 4.57 | 120,700 |
| May 29, 2024 | 4.72 | 4.77 | 4.65 | 4.73 | 4.47 | 170,700 |
| May 28, 2024 | 4.82 | 4.86 | 4.75 | 4.77 | 4.51 | 107,700 |
| May 24, 2024 | 4.69 | 4.82 | 4.61 | 4.77 | 4.51 | 246,200 |
| May 23, 2024 | 4.85 | 4.86 | 4.60 | 4.71 | 4.45 | 505,700 |
| May 22, 2024 | 5.19 | 5.22 | 4.87 | 4.92 | 4.65 | 337,600 |
| May 21, 2024 | 5.02 | 5.28 | 5.02 | 5.19 | 4.91 | 116,900 |
| May 20, 2024 | 5.08 | 5.11 | 4.99 | 5.02 | 4.74 | 105,000 |
| May 17, 2024 | 5.05 | 5.11 | 4.98 | 5.08 | 4.80 | 115,300 |
| May 16, 2024 | 5.16 | 5.16 | 4.97 | 5.02 | 4.74 | 89,000 |
| May 15, 2024 | 5.13 | 5.24 | 5.04 | 5.15 | 4.87 | 152,800 |
| May 14, 2024 | 5.08 | 5.10 | 4.98 | 5.03 | 4.75 | 105,800 |
| May 13, 2024 | 4.85 | 5.03 | 4.83 | 5.00 | 4.73 | 364,900 |
| May 10, 2024 | 5.06 | 5.06 | 4.74 | 4.78 | 4.52 | 227,500 |
| May 9, 2024 | 4.84 | 5.03 | 4.78 | 5.01 | 4.74 | 126,100 |
| May 8, 2024 | 4.77 | 4.82 | 4.73 | 4.79 | 4.53 | 64,700 |
| May 7, 2024 | 4.91 | 4.97 | 4.81 | 4.83 | 4.57 | 150,100 |
| May 6, 2024 | 4.88 | 4.92 | 4.82 | 4.87 | 4.60 | 102,000 |
| May 3, 2024 | 4.86 | 4.94 | 4.74 | 4.84 | 4.57 | 132,000 |
| May 2, 2024 | 4.74 | 4.79 | 4.63 | 4.76 | 4.50 | 90,000 |
| May 1, 2024 | 4.71 | 4.82 | 4.67 | 4.68 | 4.42 | 141,700 |
| Apr 30, 2024 | 4.62 | 4.72 | 4.58 | 4.66 | 4.40 | 110,400 |
| Apr 29, 2024 | 4.63 | 4.72 | 4.59 | 4.64 | 4.39 | 154,800 |
| Apr 26, 2024 | 4.58 | 4.68 | 4.55 | 4.58 | 4.33 | 107,200 |
| Apr 25, 2024 | 4.52 | 4.59 | 4.48 | 4.56 | 4.31 | 222,100 |
| Apr 24, 2024 | 4.57 | 4.66 | 4.53 | 4.57 | 4.32 | 163,200 |
| Apr 23, 2024 | 4.61 | 4.82 | 4.61 | 4.62 | 4.37 | 164,900 |
| Apr 22, 2024 | 4.54 | 4.67 | 4.49 | 4.64 | 4.39 | 183,900 |
| Apr 19, 2024 | 4.49 | 4.57 | 4.45 | 4.57 | 4.32 | 159,000 |
| Apr 18, 2024 | 4.40 | 4.55 | 4.34 | 4.46 | 4.22 | 169,200 |
| Apr 17, 2024 | 4.39 | 4.47 | 4.38 | 4.38 | 4.14 | 99,800 |
| Apr 16, 2024 | 4.36 | 4.43 | 4.29 | 4.37 | 4.13 | 246,200 |
| Apr 15, 2024 | 4.53 | 4.56 | 4.32 | 4.42 | 4.18 | 199,000 |
| Apr 12, 2024 | 4.64 | 4.66 | 4.43 | 4.50 | 4.25 | 136,100 |
| Apr 11, 2024 | 4.63 | 4.69 | 4.53 | 4.66 | 4.40 | 155,800 |
| Apr 10, 2024 | 4.70 | 4.70 | 4.47 | 4.63 | 4.38 | 282,000 |
| Apr 9, 2024 | 0.10 Dividend | |||||
| Apr 9, 2024 | 4.65 | 4.84 | 4.62 | 4.77 | 4.51 | 204,300 |
| Apr 8, 2024 | 4.78 | 4.87 | 4.75 | 4.81 | 4.45 | 223,600 |
| Apr 5, 2024 | 4.65 | 4.74 | 4.57 | 4.71 | 4.36 | 173,200 |
| Apr 4, 2024 | 4.84 | 4.91 | 4.66 | 4.67 | 4.32 | 197,100 |
| Apr 3, 2024 | 4.69 | 4.78 | 4.66 | 4.77 | 4.41 | 181,000 |
| Apr 2, 2024 | 4.90 | 4.95 | 4.65 | 4.72 | 4.37 | 246,700 |
| Apr 1, 2024 | 5.17 | 5.23 | 4.95 | 4.99 | 4.62 | 187,100 |
| Mar 28, 2024 | 5.07 | 5.26 | 5.06 | 5.21 | 4.82 | 451,100 |
| Mar 27, 2024 | 5.12 | 5.20 | 4.98 | 5.03 | 4.66 | 408,600 |
| Mar 26, 2024 | 5.22 | 5.23 | 5.04 | 5.05 | 4.67 | 189,500 |
| Mar 25, 2024 | 4.85 | 5.16 | 4.85 | 5.16 | 4.78 | 496,500 |
| Mar 22, 2024 | 5.02 | 5.07 | 4.80 | 4.83 | 4.47 | 375,500 |
| Mar 21, 2024 | 4.35 | 5.06 | 4.35 | 5.00 | 4.63 | 808,500 |
| Mar 20, 2024 | 4.19 | 4.33 | 4.17 | 4.33 | 4.01 | 609,500 |
| Mar 19, 2024 | 4.18 | 4.24 | 4.17 | 4.22 | 3.91 | 305,900 |
| Mar 18, 2024 | 4.17 | 4.22 | 4.09 | 4.19 | 3.88 | 226,300 |
| Mar 15, 2024 | 4.17 | 4.29 | 4.17 | 4.20 | 3.89 | 405,100 |
| Mar 14, 2024 | 4.35 | 4.38 | 4.16 | 4.20 | 3.89 | 303,600 |
| Mar 13, 2024 | 4.40 | 4.41 | 4.35 | 4.37 | 4.04 | 149,700 |
| Mar 12, 2024 | 4.45 | 4.50 | 4.38 | 4.38 | 4.05 | 159,200 |
| Mar 11, 2024 | 4.47 | 4.56 | 4.45 | 4.49 | 4.16 | 170,500 |
| Mar 8, 2024 | 4.49 | 4.62 | 4.42 | 4.50 | 4.16 | 183,200 |
| Mar 7, 2024 | 4.44 | 4.48 | 4.35 | 4.39 | 4.06 | 110,400 |
| Mar 6, 2024 | 4.38 | 4.44 | 4.32 | 4.38 | 4.05 | 186,800 |
| Mar 5, 2024 | 4.33 | 4.41 | 4.27 | 4.29 | 3.97 | 289,800 |
| Mar 4, 2024 | 4.56 | 4.65 | 4.33 | 4.38 | 4.05 | 280,400 |
| Mar 1, 2024 | 4.57 | 4.59 | 4.45 | 4.53 | 4.19 | 235,200 |
| Feb 29, 2024 | 4.27 | 4.62 | 4.24 | 4.58 | 4.24 | 419,800 |
| Feb 28, 2024 | 4.07 | 4.30 | 4.02 | 4.12 | 3.81 | 420,800 |
| Feb 27, 2024 | 4.15 | 4.26 | 4.10 | 4.12 | 3.81 | 257,800 |
| Feb 26, 2024 | 4.40 | 4.44 | 4.06 | 4.09 | 3.79 | 501,600 |
| Feb 23, 2024 | 4.43 | 4.55 | 4.35 | 4.46 | 4.13 | 216,100 |
| Feb 22, 2024 | 4.59 | 4.61 | 4.35 | 4.42 | 4.09 | 491,300 |
| Feb 21, 2024 | 4.62 | 4.72 | 4.62 | 4.67 | 4.32 | 169,500 |
| Feb 20, 2024 | 4.64 | 4.73 | 4.62 | 4.62 | 4.28 | 210,100 |
| Feb 16, 2024 | 4.71 | 4.84 | 4.62 | 4.75 | 4.40 | 215,000 |
| Feb 15, 2024 | 4.66 | 4.83 | 4.65 | 4.79 | 4.43 | 223,600 |
| Feb 14, 2024 | 4.63 | 4.68 | 4.53 | 4.59 | 4.25 | 188,000 |
| Feb 13, 2024 | 4.66 | 4.70 | 4.48 | 4.57 | 4.23 | 360,400 |
| Feb 12, 2024 | 4.86 | 5.05 | 4.80 | 4.95 | 4.58 | 292,800 |
| Feb 9, 2024 | 4.76 | 4.79 | 4.68 | 4.78 | 4.42 | 151,900 |
| Feb 8, 2024 | 4.63 | 4.78 | 4.61 | 4.73 | 4.38 | 144,700 |
| Feb 7, 2024 | 4.64 | 4.69 | 4.52 | 4.61 | 4.27 | 219,700 |
| Feb 6, 2024 | 4.62 | 4.81 | 4.55 | 4.67 | 4.32 | 216,200 |
| Feb 5, 2024 | 4.90 | 4.90 | 4.62 | 4.65 | 4.30 | 282,700 |
| Feb 2, 2024 | 5.08 | 5.12 | 4.99 | 4.99 | 4.62 | 211,300 |
| Feb 1, 2024 | 5.27 | 5.29 | 5.00 | 5.24 | 4.85 | 152,400 |
| Jan 31, 2024 | 5.53 | 5.54 | 5.24 | 5.25 | 4.86 | 348,800 |
| Jan 30, 2024 | 5.59 | 5.59 | 5.48 | 5.49 | 5.08 | 92,000 |
| Jan 29, 2024 | 5.52 | 5.63 | 5.49 | 5.63 | 5.21 | 113,900 |
| Jan 26, 2024 | 5.66 | 5.71 | 5.56 | 5.58 | 5.16 | 131,200 |
| Jan 25, 2024 | 5.64 | 5.66 | 5.55 | 5.64 | 5.22 | 159,400 |
| Jan 24, 2024 | 5.74 | 5.75 | 5.43 | 5.45 | 5.04 | 150,000 |
| Jan 23, 2024 | 5.83 | 5.87 | 5.56 | 5.62 | 5.20 | 151,800 |
| Jan 22, 2024 | 5.61 | 5.73 | 5.57 | 5.71 | 5.28 | 163,000 |
| Jan 19, 2024 | 5.67 | 5.67 | 5.48 | 5.54 | 5.13 | 212,700 |
| Jan 18, 2024 | 6.12 | 6.12 | 5.61 | 5.61 | 5.19 | 284,600 |
| Jan 17, 2024 | 5.94 | 6.09 | 5.86 | 6.07 | 5.62 | 353,000 |
Related Tickers
PDM Piedmont Office Realty Trust, Inc.
8.78
-0.68%
ONL Orion Office REIT Inc.
3.9900
+0.76%
BDN Brandywine Realty Trust
5.17
+0.78%
EQC Equity Commonwealth
1.7000
+1.19%
DEA Easterly Government Properties, Inc.
11.50
+1.05%
FSP Franklin Street Properties Corp.
1.8500
+0.54%
HPP Hudson Pacific Properties, Inc.
2.9300
-1.68%
HIW Highwoods Properties, Inc.
29.77
+0.68%
OPI Office Properties Income Trust
0.8900
-1.56%
VNO Vornado Realty Trust
40.99
+0.10%