Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.2750
-0.2050
(-4.58%)
As of 1:46:42 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 6, 2025 | 4.4050 | 4.4350 | 4.2510 | 4.2750 | 4.2750 | 20,421 |
| Mar 5, 2025 | 4.5300 | 4.6100 | 4.4320 | 4.4800 | 4.4800 | 38,700 |
| Mar 4, 2025 | 4.3700 | 4.6400 | 4.3000 | 4.5600 | 4.5600 | 65,500 |
| Mar 3, 2025 | 4.6500 | 4.6900 | 4.3850 | 4.4000 | 4.4000 | 83,900 |
| Feb 28, 2025 | 4.6200 | 4.7400 | 4.5600 | 4.6800 | 4.6800 | 34,600 |
| Feb 27, 2025 | 4.7600 | 4.7800 | 4.6700 | 4.6700 | 4.6700 | 17,600 |
| Feb 26, 2025 | 4.7100 | 4.8100 | 4.6000 | 4.7400 | 4.7400 | 49,200 |
| Feb 25, 2025 | 4.5200 | 4.6800 | 4.4300 | 4.6400 | 4.6400 | 46,900 |
| Feb 24, 2025 | 4.4800 | 4.6100 | 4.3470 | 4.5200 | 4.5200 | 42,800 |
| Feb 21, 2025 | 5.0000 | 5.0000 | 4.4500 | 4.4600 | 4.4600 | 65,900 |
| Feb 20, 2025 | 4.8550 | 5.1600 | 4.6550 | 4.9000 | 4.9000 | 141,900 |
| Feb 19, 2025 | 4.5000 | 4.9800 | 4.4600 | 4.8500 | 4.8500 | 155,600 |
| Feb 18, 2025 | 4.2200 | 4.7000 | 4.0500 | 4.5800 | 4.5800 | 194,100 |
| Feb 14, 2025 | 3.9100 | 4.2600 | 3.8600 | 4.0700 | 4.0700 | 165,300 |
| Feb 13, 2025 | 3.9300 | 4.0500 | 3.9000 | 3.9300 | 3.9300 | 47,100 |
| Feb 12, 2025 | 3.9000 | 3.9780 | 3.9000 | 3.9000 | 3.9000 | 55,200 |
| Feb 11, 2025 | 3.9300 | 3.9900 | 3.9000 | 3.9600 | 3.9600 | 91,300 |
| Feb 10, 2025 | 3.9600 | 4.0500 | 3.9400 | 3.9500 | 3.9500 | 39,700 |
| Feb 7, 2025 | 4.0400 | 4.1030 | 3.9300 | 3.9500 | 3.9500 | 48,800 |
| Feb 6, 2025 | 4.1400 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 34,800 |
| Feb 5, 2025 | 4.1200 | 4.1500 | 4.0400 | 4.0800 | 4.0800 | 38,600 |
| Feb 4, 2025 | 3.9900 | 4.2900 | 3.9200 | 4.0800 | 4.0800 | 153,000 |
| Feb 3, 2025 | 3.9600 | 4.2000 | 3.9200 | 4.0200 | 4.0200 | 141,000 |
| Jan 31, 2025 | 4.1900 | 4.2900 | 4.0210 | 4.0800 | 4.0800 | 51,100 |
| Jan 30, 2025 | 4.0200 | 4.2900 | 4.0000 | 4.1500 | 4.1500 | 113,500 |
| Jan 29, 2025 | 4.0200 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 52,900 |
| Jan 28, 2025 | 4.0700 | 4.1800 | 4.0000 | 4.0000 | 4.0000 | 87,500 |
| Jan 27, 2025 | 4.0200 | 4.1300 | 4.0000 | 4.0700 | 4.0700 | 80,000 |
| Jan 24, 2025 | 4.1100 | 4.1600 | 4.0100 | 4.0200 | 4.0200 | 44,800 |
| Jan 23, 2025 | 3.9500 | 4.1100 | 3.8700 | 4.0700 | 4.0700 | 113,700 |
| Jan 22, 2025 | 4.1300 | 4.1700 | 3.9600 | 4.0000 | 4.0000 | 132,900 |
| Jan 21, 2025 | 3.9500 | 4.2290 | 3.9500 | 4.1700 | 4.1700 | 130,400 |
| Jan 17, 2025 | 4.0500 | 4.1500 | 3.9400 | 3.9700 | 3.9700 | 80,500 |
| Jan 16, 2025 | 4.1500 | 4.2100 | 3.9700 | 4.0200 | 4.0200 | 98,400 |
| Jan 15, 2025 | 4.0200 | 4.3500 | 3.9100 | 4.1900 | 4.1900 | 140,700 |
| Jan 14, 2025 | 3.9700 | 4.0100 | 3.8300 | 3.8900 | 3.8900 | 79,200 |
| Jan 13, 2025 | 3.9300 | 4.0300 | 3.8600 | 3.9300 | 3.9300 | 101,200 |
| Jan 10, 2025 | 4.1100 | 4.1600 | 3.9600 | 3.9800 | 3.9800 | 109,800 |
| Jan 8, 2025 | 4.2300 | 4.2300 | 4.0700 | 4.1300 | 4.1300 | 131,600 |
| Jan 7, 2025 | 4.3500 | 4.4200 | 4.2100 | 4.2500 | 4.2500 | 114,700 |
| Jan 6, 2025 | 4.5500 | 4.7000 | 4.3400 | 4.3600 | 4.3600 | 82,300 |
| Jan 3, 2025 | 4.4200 | 4.7100 | 4.3800 | 4.5500 | 4.5500 | 88,700 |
| Jan 2, 2025 | 4.6000 | 4.6500 | 4.3600 | 4.4400 | 4.4400 | 120,700 |
| Dec 31, 2024 | 4.7200 | 4.8600 | 4.4700 | 4.5800 | 4.5800 | 150,900 |
| Dec 30, 2024 | 4.6300 | 4.9900 | 4.5300 | 4.7000 | 4.7000 | 147,500 |
| Dec 27, 2024 | 5.0200 | 5.1600 | 4.6200 | 4.6400 | 4.6400 | 218,600 |
| Dec 26, 2024 | 5.1900 | 5.3500 | 5.0800 | 5.1500 | 5.1500 | 90,000 |
| Dec 24, 2024 | 5.2600 | 5.4300 | 5.2500 | 5.3600 | 5.3600 | 40,200 |
| Dec 23, 2024 | 5.7400 | 5.7400 | 4.8500 | 5.2600 | 5.2600 | 253,600 |
| Dec 20, 2024 | 5.9100 | 6.4200 | 5.6800 | 5.8000 | 5.8000 | 1,835,200 |
| Dec 19, 2024 | 5.8900 | 6.1500 | 5.7700 | 6.0000 | 6.0000 | 236,500 |
| Dec 18, 2024 | 6.1700 | 6.3100 | 5.7300 | 5.7800 | 5.7800 | 390,100 |
| Dec 17, 2024 | 6.0700 | 6.4900 | 5.8000 | 6.1900 | 6.1900 | 505,400 |
| Dec 16, 2024 | 4.4500 | 6.2500 | 4.4500 | 6.1100 | 6.1100 | 864,100 |
| Dec 13, 2024 | 4.4800 | 4.5000 | 4.3200 | 4.3600 | 4.3600 | 79,700 |
| Dec 12, 2024 | 4.6000 | 4.6000 | 4.4400 | 4.4600 | 4.4600 | 56,100 |
| Dec 11, 2024 | 4.7200 | 4.7200 | 4.5500 | 4.5600 | 4.5600 | 52,200 |
| Dec 10, 2024 | 4.7900 | 4.8400 | 4.6800 | 4.6900 | 4.6900 | 64,600 |
| Dec 9, 2024 | 4.7600 | 4.9550 | 4.6800 | 4.8500 | 4.8500 | 93,300 |
| Dec 6, 2024 | 4.8400 | 4.8400 | 4.6700 | 4.7100 | 4.7100 | 67,800 |
| Dec 5, 2024 | 4.8900 | 4.9600 | 4.7500 | 4.7500 | 4.7500 | 49,900 |
| Dec 4, 2024 | 4.8600 | 4.9700 | 4.8500 | 4.8800 | 4.8800 | 50,400 |
| Dec 3, 2024 | 4.7600 | 4.9900 | 4.7500 | 4.8600 | 4.8600 | 125,700 |
| Dec 2, 2024 | 4.9800 | 5.0600 | 4.7300 | 4.7900 | 4.7900 | 454,500 |
| Nov 29, 2024 | 4.9800 | 5.1570 | 4.9800 | 5.0600 | 5.0600 | 39,900 |
| Nov 27, 2024 | 5.1200 | 5.1350 | 4.9200 | 4.9600 | 4.9600 | 56,300 |
| Nov 26, 2024 | 4.9900 | 5.1600 | 4.9600 | 5.0300 | 5.0300 | 70,000 |
| Nov 25, 2024 | 5.1800 | 5.2200 | 5.0100 | 5.0100 | 5.0100 | 69,600 |
| Nov 22, 2024 | 5.1200 | 5.2700 | 5.0560 | 5.1600 | 5.1600 | 43,800 |
| Nov 21, 2024 | 5.0800 | 5.1900 | 5.0100 | 5.0900 | 5.0900 | 43,400 |
| Nov 20, 2024 | 5.1000 | 5.1800 | 5.0100 | 5.0900 | 5.0900 | 65,600 |
| Nov 19, 2024 | 5.1200 | 5.2200 | 5.0800 | 5.1200 | 5.1200 | 54,000 |
| Nov 18, 2024 | 5.2400 | 5.2550 | 5.0900 | 5.1300 | 5.1300 | 78,100 |
| Nov 15, 2024 | 5.4500 | 5.4500 | 5.2100 | 5.3000 | 5.3000 | 71,900 |
| Nov 14, 2024 | 5.5600 | 5.5700 | 5.3600 | 5.4000 | 5.4000 | 64,600 |
| Nov 13, 2024 | 0.0950 Dividend | |||||
| Nov 13, 2024 | 5.8300 | 5.8500 | 5.5800 | 5.5800 | 5.5800 | 93,400 |
| Nov 12, 2024 | 6.0400 | 6.1700 | 5.8900 | 5.9700 | 5.8750 | 80,300 |
| Nov 11, 2024 | 6.2000 | 6.2000 | 6.0300 | 6.0400 | 5.9439 | 106,900 |
| Nov 8, 2024 | 6.1500 | 6.4000 | 6.1000 | 6.1300 | 6.0325 | 83,300 |
| Nov 7, 2024 | 6.0300 | 6.1900 | 5.8800 | 6.0900 | 5.9931 | 143,900 |
| Nov 6, 2024 | 5.9200 | 6.1000 | 5.6500 | 6.0600 | 5.9636 | 223,800 |
| Nov 5, 2024 | 5.5900 | 5.7140 | 5.5500 | 5.6400 | 5.5503 | 46,400 |
| Nov 4, 2024 | 5.8200 | 5.8200 | 5.4200 | 5.5900 | 5.5010 | 165,500 |
| Nov 1, 2024 | 6.4900 | 6.6100 | 5.8200 | 5.9000 | 5.8061 | 193,000 |
| Oct 31, 2024 | 6.7400 | 6.7400 | 6.4900 | 6.5800 | 6.4753 | 93,600 |
| Oct 30, 2024 | 6.4900 | 6.7900 | 6.4040 | 6.7300 | 6.6229 | 169,700 |
| Oct 29, 2024 | 6.5800 | 6.6100 | 6.2300 | 6.3200 | 6.2194 | 125,300 |
| Oct 28, 2024 | 6.5200 | 6.8300 | 6.4760 | 6.6300 | 6.5245 | 183,000 |
| Oct 25, 2024 | 6.7900 | 6.7900 | 6.3200 | 6.3900 | 6.2883 | 121,400 |
| Oct 24, 2024 | 6.4900 | 6.8000 | 6.4800 | 6.6800 | 6.5737 | 167,200 |
| Oct 23, 2024 | 6.2700 | 6.5000 | 6.2210 | 6.4200 | 6.3178 | 49,400 |
| Oct 22, 2024 | 6.2600 | 6.4800 | 6.2040 | 6.3500 | 6.2490 | 52,500 |
| Oct 21, 2024 | 6.5500 | 6.5750 | 6.1500 | 6.2700 | 6.1702 | 148,600 |
| Oct 18, 2024 | 6.6500 | 6.8100 | 6.5500 | 6.6100 | 6.5048 | 66,300 |
| Oct 17, 2024 | 6.7800 | 6.9000 | 6.6700 | 6.6800 | 6.5737 | 75,000 |
| Oct 16, 2024 | 6.8900 | 7.1200 | 6.7800 | 6.8100 | 6.7016 | 231,700 |
| Oct 15, 2024 | 6.6900 | 6.8800 | 6.5800 | 6.7500 | 6.6426 | 134,700 |
| Oct 14, 2024 | 6.1100 | 6.8700 | 6.1000 | 6.6500 | 6.5442 | 288,400 |
| Oct 11, 2024 | 5.8800 | 6.0700 | 5.8170 | 6.0500 | 5.9537 | 41,000 |
| Oct 10, 2024 | 5.8700 | 6.0060 | 5.6500 | 5.8900 | 5.7963 | 45,000 |
| Oct 9, 2024 | 5.8200 | 6.0900 | 5.7500 | 5.9200 | 5.8258 | 104,700 |
| Oct 8, 2024 | 5.6900 | 5.7700 | 5.6200 | 5.7600 | 5.6683 | 28,300 |
| Oct 7, 2024 | 5.7600 | 5.7700 | 5.6200 | 5.7200 | 5.6290 | 23,400 |
| Oct 4, 2024 | 5.7400 | 5.8300 | 5.6000 | 5.8000 | 5.7077 | 44,700 |
| Oct 3, 2024 | 5.5900 | 5.7900 | 5.5300 | 5.7500 | 5.6585 | 90,700 |
| Oct 2, 2024 | 5.7200 | 5.7800 | 5.6200 | 5.6200 | 5.5306 | 57,100 |
| Oct 1, 2024 | 5.7000 | 5.8060 | 5.5680 | 5.7000 | 5.6093 | 75,800 |
| Sep 30, 2024 | 5.7600 | 5.9200 | 5.6000 | 5.7000 | 5.6093 | 159,800 |
| Sep 27, 2024 | 5.3500 | 6.0000 | 5.3500 | 5.6500 | 5.5601 | 116,800 |
| Sep 26, 2024 | 5.3900 | 5.4600 | 5.1300 | 5.2700 | 5.1861 | 53,400 |
| Sep 25, 2024 | 5.2300 | 5.3600 | 5.2200 | 5.3300 | 5.2452 | 30,100 |
| Sep 24, 2024 | 5.0900 | 5.3900 | 5.0000 | 5.2500 | 5.1665 | 131,700 |
| Sep 23, 2024 | 5.2200 | 5.2200 | 5.0200 | 5.0400 | 4.9598 | 92,900 |
| Sep 20, 2024 | 5.4500 | 5.4500 | 5.2300 | 5.2800 | 5.1960 | 228,700 |
| Sep 19, 2024 | 5.5200 | 5.5200 | 5.3100 | 5.4300 | 5.3436 | 111,200 |
| Sep 18, 2024 | 5.4000 | 5.5560 | 5.3500 | 5.4500 | 5.3633 | 84,300 |
| Sep 17, 2024 | 5.2800 | 5.5900 | 5.1700 | 5.3500 | 5.2649 | 74,400 |
| Sep 16, 2024 | 5.4100 | 5.4100 | 5.1800 | 5.2400 | 5.1566 | 92,000 |
| Sep 13, 2024 | 5.1800 | 5.7200 | 5.1800 | 5.3700 | 5.2845 | 103,800 |
| Sep 12, 2024 | 5.1000 | 5.1700 | 5.0300 | 5.1000 | 5.0188 | 32,100 |
| Sep 11, 2024 | 4.8900 | 5.1350 | 4.8500 | 5.1100 | 5.0287 | 36,100 |
| Sep 10, 2024 | 4.8100 | 4.9650 | 4.7600 | 4.9600 | 4.8811 | 56,800 |
| Sep 9, 2024 | 4.8600 | 4.9500 | 4.7500 | 4.8400 | 4.7630 | 51,400 |
| Sep 6, 2024 | 4.9500 | 4.9500 | 4.8250 | 4.8900 | 4.8122 | 23,200 |
| Sep 5, 2024 | 4.8700 | 4.9900 | 4.7550 | 4.8900 | 4.8122 | 73,100 |
| Sep 4, 2024 | 4.8300 | 4.8900 | 4.7600 | 4.8400 | 4.7630 | 55,700 |
| Sep 3, 2024 | 4.9600 | 5.0000 | 4.7750 | 4.8300 | 4.7531 | 99,600 |
| Aug 30, 2024 | 4.8700 | 4.9700 | 4.8050 | 4.9200 | 4.8417 | 54,500 |
| Aug 29, 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8400 | 4.7630 | 36,300 |
| Aug 28, 2024 | 4.7700 | 4.8700 | 4.6900 | 4.7700 | 4.6941 | 50,300 |
| Aug 27, 2024 | 4.7600 | 4.9000 | 4.6350 | 4.8300 | 4.7531 | 45,700 |
| Aug 26, 2024 | 4.6100 | 4.8700 | 4.6100 | 4.7600 | 4.6843 | 59,900 |
| Aug 23, 2024 | 4.6200 | 4.7900 | 4.6200 | 4.6300 | 4.5563 | 64,500 |
| Aug 22, 2024 | 4.7400 | 4.7400 | 4.5000 | 4.5900 | 4.5170 | 34,100 |
| Aug 21, 2024 | 4.5900 | 4.7900 | 4.5680 | 4.7200 | 4.6449 | 92,100 |
| Aug 20, 2024 | 4.4700 | 4.6200 | 4.4200 | 4.5900 | 4.5170 | 69,700 |
| Aug 19, 2024 | 4.4700 | 4.5400 | 4.4250 | 4.4900 | 4.4186 | 79,000 |
| Aug 16, 2024 | 4.3100 | 4.5100 | 4.3100 | 4.4700 | 4.3989 | 55,800 |
| Aug 15, 2024 | 0.0950 Dividend | |||||
| Aug 15, 2024 | 4.2900 | 4.6000 | 4.2900 | 4.3300 | 4.2611 | 159,200 |
| Aug 14, 2024 | 4.3500 | 4.3800 | 4.2300 | 4.3700 | 4.2070 | 49,500 |
| Aug 13, 2024 | 4.2900 | 4.3900 | 4.2200 | 4.3900 | 4.2262 | 43,000 |
| Aug 12, 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2400 | 4.0818 | 65,800 |
| Aug 9, 2024 | 4.3900 | 4.4000 | 4.2700 | 4.3000 | 4.1396 | 87,100 |
| Aug 8, 2024 | 4.2600 | 4.4300 | 4.2300 | 4.3500 | 4.1877 | 78,900 |
| Aug 7, 2024 | 4.2600 | 4.5100 | 4.2300 | 4.3000 | 4.1396 | 88,100 |
| Aug 6, 2024 | 4.2700 | 4.5500 | 4.2400 | 4.2600 | 4.1011 | 105,500 |
| Aug 5, 2024 | 4.2000 | 4.3800 | 4.0850 | 4.2700 | 4.1107 | 121,600 |
| Aug 2, 2024 | 4.0500 | 4.3900 | 3.9550 | 4.3500 | 4.1877 | 294,500 |
| Aug 1, 2024 | 3.9500 | 3.9900 | 3.6500 | 3.7800 | 3.6390 | 140,900 |
| Jul 31, 2024 | 3.9600 | 3.9950 | 3.9100 | 3.9400 | 3.7930 | 36,000 |
| Jul 30, 2024 | 4.0000 | 4.0100 | 3.9000 | 3.9700 | 3.8219 | 43,600 |
| Jul 29, 2024 | 3.9100 | 4.0300 | 3.8680 | 3.9700 | 3.8219 | 105,000 |
| Jul 26, 2024 | 4.0700 | 4.0700 | 3.9100 | 3.9800 | 3.8315 | 103,600 |
| Jul 25, 2024 | 3.9000 | 3.9700 | 3.8300 | 3.9100 | 3.7641 | 47,200 |
| Jul 24, 2024 | 3.9500 | 3.9600 | 3.8500 | 3.9000 | 3.7545 | 69,200 |
| Jul 23, 2024 | 3.9200 | 3.9580 | 3.8800 | 3.9000 | 3.7545 | 75,800 |
| Jul 22, 2024 | 4.0000 | 4.0800 | 3.8700 | 3.9500 | 3.8026 | 152,700 |
| Jul 19, 2024 | 3.9800 | 4.1500 | 3.9200 | 4.0100 | 3.8604 | 39,900 |
| Jul 18, 2024 | 4.0400 | 4.0800 | 3.9100 | 3.9700 | 3.8219 | 86,600 |
| Jul 17, 2024 | 3.9800 | 4.0890 | 3.9500 | 4.0700 | 3.9182 | 101,000 |
| Jul 16, 2024 | 4.0400 | 4.0400 | 3.9100 | 3.9900 | 3.8411 | 234,500 |
| Jul 15, 2024 | 3.6300 | 3.9600 | 3.6300 | 3.9600 | 3.8123 | 229,900 |
| Jul 12, 2024 | 3.6500 | 3.7400 | 3.5550 | 3.7400 | 3.6005 | 128,000 |
| Jul 11, 2024 | 3.5500 | 3.6900 | 3.5450 | 3.6500 | 3.5138 | 109,600 |
| Jul 10, 2024 | 3.6000 | 3.6300 | 3.3800 | 3.5200 | 3.3887 | 114,400 |
| Jul 9, 2024 | 3.5600 | 3.5900 | 3.5400 | 3.5800 | 3.4464 | 98,100 |
| Jul 8, 2024 | 3.5200 | 3.5900 | 3.5100 | 3.5900 | 3.4561 | 57,200 |
| Jul 5, 2024 | 3.5900 | 3.6320 | 3.4500 | 3.5200 | 3.3887 | 112,100 |
| Jul 3, 2024 | 3.6600 | 3.7000 | 3.5700 | 3.6100 | 3.4753 | 23,800 |
| Jul 2, 2024 | 3.6900 | 3.7200 | 3.6170 | 3.6900 | 3.5523 | 115,100 |
| Jul 1, 2024 | 3.6300 | 3.7400 | 3.5000 | 3.6800 | 3.5427 | 94,600 |
| Jun 28, 2024 | 3.5400 | 3.7000 | 3.4700 | 3.6100 | 3.4753 | 260,000 |
| Jun 27, 2024 | 3.5100 | 3.5600 | 3.4500 | 3.5200 | 3.3887 | 44,700 |
| Jun 26, 2024 | 3.4700 | 3.5500 | 3.4200 | 3.5400 | 3.4079 | 138,400 |
| Jun 25, 2024 | 3.5200 | 3.5700 | 3.4800 | 3.5100 | 3.3791 | 81,400 |
| Jun 24, 2024 | 3.5700 | 3.5900 | 3.4800 | 3.4800 | 3.3502 | 91,600 |
| Jun 21, 2024 | 3.5100 | 3.6400 | 3.4900 | 3.5600 | 3.4272 | 122,400 |
| Jun 20, 2024 | 3.5100 | 3.5900 | 3.4700 | 3.5800 | 3.4464 | 88,000 |
| Jun 18, 2024 | 3.6600 | 3.7000 | 3.4800 | 3.5400 | 3.4079 | 164,100 |
| Jun 17, 2024 | 3.6800 | 3.6800 | 3.5500 | 3.6600 | 3.5235 | 101,800 |
| Jun 14, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6700 | 3.5331 | 113,800 |
| Jun 13, 2024 | 3.7000 | 3.7200 | 3.6500 | 3.7000 | 3.5620 | 47,600 |
| Jun 12, 2024 | 3.7300 | 3.9100 | 3.6600 | 3.6900 | 3.5523 | 139,600 |
| Jun 11, 2024 | 3.7200 | 3.7700 | 3.6600 | 3.7200 | 3.5812 | 117,000 |
| Jun 10, 2024 | 3.7300 | 3.8000 | 3.6500 | 3.7300 | 3.5908 | 82,000 |
| Jun 7, 2024 | 3.8100 | 3.8410 | 3.6900 | 3.7200 | 3.5812 | 81,200 |
| Jun 6, 2024 | 3.8300 | 3.9100 | 3.7700 | 3.8700 | 3.7256 | 169,300 |
| Jun 5, 2024 | 3.8700 | 3.9000 | 3.7250 | 3.8300 | 3.6871 | 75,100 |
| Jun 4, 2024 | 3.9100 | 3.9300 | 3.8600 | 3.8800 | 3.7353 | 56,600 |
| Jun 3, 2024 | 3.9100 | 4.0200 | 3.7200 | 3.9100 | 3.7641 | 432,500 |
| May 31, 2024 | 3.9500 | 3.9600 | 3.7900 | 3.9000 | 3.7545 | 86,400 |
| May 30, 2024 | 3.8000 | 3.9400 | 3.7800 | 3.9300 | 3.7834 | 64,000 |
| May 29, 2024 | 3.7400 | 3.7800 | 3.7280 | 3.7500 | 3.6101 | 59,900 |
| May 28, 2024 | 3.8500 | 3.8660 | 3.7500 | 3.7800 | 3.6390 | 45,700 |
| May 24, 2024 | 3.7700 | 3.8790 | 3.7400 | 3.8300 | 3.6871 | 39,100 |
| May 23, 2024 | 3.8800 | 3.9100 | 3.7200 | 3.7700 | 3.6294 | 65,700 |
| May 22, 2024 | 3.8500 | 3.9300 | 3.7700 | 3.8800 | 3.7353 | 89,000 |
| May 21, 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8800 | 3.7353 | 128,600 |
| May 20, 2024 | 0.0950 Dividend | |||||
| May 20, 2024 | 3.9200 | 3.9500 | 3.8300 | 3.9000 | 3.7545 | 75,500 |
| May 17, 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0000 | 3.7593 | 111,200 |
| May 16, 2024 | 3.9900 | 4.0400 | 3.9500 | 3.9800 | 3.7405 | 84,000 |
| May 15, 2024 | 4.0400 | 4.0400 | 3.9400 | 3.9700 | 3.7311 | 76,600 |
| May 14, 2024 | 4.0200 | 4.0800 | 3.9200 | 3.9800 | 3.7405 | 95,500 |
| May 13, 2024 | 4.0100 | 4.0900 | 3.9600 | 4.0000 | 3.7593 | 68,400 |
| May 10, 2024 | 4.2100 | 4.2500 | 3.9900 | 4.0100 | 3.7687 | 88,200 |
| May 9, 2024 | 4.1100 | 4.2400 | 4.1000 | 4.2000 | 3.9473 | 208,100 |
| May 8, 2024 | 3.9500 | 4.1600 | 3.9500 | 4.0600 | 3.8157 | 204,900 |
| May 7, 2024 | 4.1200 | 4.1300 | 3.8700 | 3.9500 | 3.7123 | 75,200 |
| May 6, 2024 | 4.1300 | 4.1500 | 4.0950 | 4.1000 | 3.8533 | 35,900 |
| May 3, 2024 | 4.2500 | 4.2550 | 4.0900 | 4.1300 | 3.8815 | 51,900 |
| May 2, 2024 | 4.2800 | 4.2800 | 4.1700 | 4.2000 | 3.9473 | 100,200 |
| May 1, 2024 | 4.2000 | 4.2800 | 4.0800 | 4.2100 | 3.9567 | 63,200 |
| Apr 30, 2024 | 4.2700 | 4.2700 | 4.0600 | 4.2000 | 3.9473 | 98,300 |
| Apr 29, 2024 | 4.0000 | 4.2900 | 4.0000 | 4.1900 | 3.9379 | 109,700 |
| Apr 26, 2024 | 4.0300 | 4.1000 | 3.9500 | 3.9700 | 3.7311 | 46,000 |
| Apr 25, 2024 | 4.1100 | 4.1100 | 3.9500 | 3.9700 | 3.7311 | 46,900 |
| Apr 24, 2024 | 4.1700 | 4.3200 | 4.0500 | 4.1300 | 3.8815 | 42,700 |
| Apr 23, 2024 | 4.3000 | 4.4500 | 4.1800 | 4.2000 | 3.9473 | 70,800 |
| Apr 22, 2024 | 4.0400 | 4.3200 | 4.0400 | 4.2800 | 4.0225 | 69,700 |
| Apr 19, 2024 | 3.6400 | 4.0600 | 3.6400 | 4.0400 | 3.7969 | 101,700 |
| Apr 18, 2024 | 3.7700 | 3.8600 | 3.6900 | 3.6900 | 3.4680 | 118,900 |
| Apr 17, 2024 | 4.1100 | 4.1100 | 3.7800 | 3.8000 | 3.5714 | 81,100 |
| Apr 16, 2024 | 4.0900 | 4.1060 | 3.6500 | 3.9200 | 3.6841 | 264,300 |
| Apr 15, 2024 | 4.3000 | 4.3800 | 4.0500 | 4.0700 | 3.8251 | 91,100 |
| Apr 12, 2024 | 4.4100 | 4.5000 | 4.3100 | 4.3500 | 4.0883 | 54,400 |
| Apr 11, 2024 | 4.5200 | 4.5300 | 4.4000 | 4.4100 | 4.1446 | 43,900 |
| Apr 10, 2024 | 4.5600 | 4.6300 | 4.4500 | 4.5200 | 4.2480 | 59,600 |
| Apr 9, 2024 | 4.6900 | 4.7900 | 4.6800 | 4.7000 | 4.4172 | 30,100 |
| Apr 8, 2024 | 4.6100 | 4.7100 | 4.5500 | 4.6700 | 4.3890 | 44,400 |
| Apr 5, 2024 | 4.6700 | 4.7000 | 4.5500 | 4.6100 | 4.3326 | 29,100 |
| Apr 4, 2024 | 4.7600 | 4.7700 | 4.6050 | 4.6500 | 4.3702 | 34,300 |
| Apr 3, 2024 | 4.7900 | 4.7900 | 4.6100 | 4.6800 | 4.3984 | 30,200 |
| Apr 2, 2024 | 4.7800 | 4.8800 | 4.6000 | 4.8000 | 4.5112 | 46,400 |
| Apr 1, 2024 | 4.8200 | 4.8500 | 4.6300 | 4.7900 | 4.5018 | 63,700 |
| Mar 28, 2024 | 4.5100 | 4.8600 | 4.5000 | 4.8300 | 4.5394 | 118,100 |
| Mar 27, 2024 | 4.5000 | 4.5300 | 4.4500 | 4.5100 | 4.2386 | 35,400 |
| Mar 26, 2024 | 0.0950 Dividend | |||||
| Mar 26, 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4600 | 4.1916 | 37,800 |
| Mar 25, 2024 | 4.6300 | 4.6700 | 4.5900 | 4.6000 | 4.2339 | 51,900 |
| Mar 22, 2024 | 4.5000 | 4.6500 | 4.4500 | 4.5800 | 4.2155 | 45,900 |
| Mar 21, 2024 | 4.6900 | 4.7500 | 4.4900 | 4.6300 | 4.2615 | 70,600 |
| Mar 20, 2024 | 4.7000 | 4.7250 | 4.5800 | 4.7000 | 4.3260 | 37,800 |
| Mar 19, 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6600 | 4.2892 | 34,200 |
| Mar 18, 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7500 | 4.3720 | 29,400 |
| Mar 15, 2024 | 4.4500 | 4.9100 | 4.4500 | 4.9100 | 4.5193 | 174,600 |
| Mar 14, 2024 | 4.9000 | 4.9600 | 4.6700 | 4.7300 | 4.3536 | 33,400 |
| Mar 13, 2024 | 4.9000 | 4.9490 | 4.9000 | 4.9100 | 4.5193 | 16,700 |
| Mar 12, 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9000 | 4.5101 | 23,600 |
| Mar 11, 2024 | 4.9000 | 5.1000 | 4.8900 | 4.9600 | 4.5653 | 59,700 |
| Mar 8, 2024 | 4.8900 | 4.9900 | 4.7900 | 4.9800 | 4.5837 | 25,200 |
| Mar 7, 2024 | 4.8100 | 4.8800 | 4.8050 | 4.8200 | 4.4364 | 15,400 |
| Mar 6, 2024 | 4.7300 | 4.8600 | 4.6900 | 4.8400 | 4.4548 | 22,800 |
Related Tickers
BRT BRT Apartments Corp.
17.55
-1.74%
HOM-U.TO BSR Real Estate Investment Trust
12.65
-2.32%
FREVS First Real Estate Investment Trust of New Jersey, Inc.
16.96
0.00%
UMH UMH Properties, Inc.
18.26
-1.62%
BOWFF Boardwalk Real Estate Investment Trust
45.79
+0.86%
IIPZF InterRent Real Estate Investment Trust
7.00
0.00%
CDPYF Canadian Apartment Properties Real Estate Investment Trust
28.72
-1.91%
AIV Apartment Investment and Management Company
8.90
-1.50%
NRR-UN.TO Northview Residential REIT
14.60
+0.76%
DRR-U.TO Dream Residential Real Estate Investment Trust
8.15
-0.12%