OTC Markets OTCPK - Delayed Quote USD
Nexus Industrial REIT (EFRTF)
4.8670
0.0000
(0.00%)
As of April 29 at 4:00:00 PM EDT. 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.7600 | 4.8000 | 4.7600 | 4.8670 | 4.8137 | 2,000 |
| Apr 30, 2025 | 0.03872856 Dividend | |||||
| Apr 28, 2025 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8137 | 4,000 |
| Apr 25, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7474 | - |
| Apr 24, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7474 | - |
| Apr 23, 2025 | 4.7800 | 4.8000 | 4.7600 | 4.8000 | 4.7474 | 12,565 |
| Apr 22, 2025 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7375 | - |
| Apr 21, 2025 | 4.8605 | 4.8605 | 4.7900 | 4.7900 | 4.7375 | 3,502 |
| Apr 17, 2025 | 5.0900 | 5.0900 | 4.9040 | 4.9040 | 4.8503 | 3,000 |
| Apr 16, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5496 | - |
| Apr 15, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5496 | - |
| Apr 14, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5496 | 12,390 |
| Apr 11, 2025 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.5595 | 2,098 |
| Apr 10, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4507 | 950 |
| Apr 9, 2025 | 4.2644 | 4.4900 | 4.2644 | 4.4900 | 4.4408 | 60,713 |
| Apr 8, 2025 | 4.6000 | 4.6000 | 4.3230 | 4.3230 | 4.2756 | 6,182 |
| Apr 7, 2025 | 4.5200 | 4.6295 | 4.4695 | 4.5700 | 4.5199 | 43,582 |
| Apr 4, 2025 | 4.7300 | 4.8180 | 4.7300 | 4.8180 | 4.7652 | 40,024 |
| Apr 3, 2025 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9076 | 1,728 |
| Apr 2, 2025 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8245 | - |
| Apr 1, 2025 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8245 | 12,403 |
| Mar 31, 2025 | 0.03872856 Dividend | |||||
| Mar 31, 2025 | 4.8000 | 4.8000 | 4.7940 | 4.7940 | 4.7415 | 5,679 |
| Mar 28, 2025 | 4.8534 | 4.8534 | 4.8400 | 4.8400 | 4.7342 | 34,271 |
| Mar 27, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7440 | 8,900 |
| Mar 26, 2025 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.7655 | 4,896 |
| Mar 25, 2025 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | 4.8027 | 14,432 |
| Mar 24, 2025 | 4.8500 | 4.8700 | 4.8500 | 4.8700 | 4.7636 | 4,373 |
| Mar 21, 2025 | 4.8400 | 4.8525 | 4.8388 | 4.8400 | 4.7342 | 20,195 |
| Mar 20, 2025 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.7958 | - |
| Mar 19, 2025 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.7958 | 10,596 |
| Mar 18, 2025 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.7538 | 4,424 |
| Mar 17, 2025 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8027 | 11,768 |
| Mar 14, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7147 | 10,072 |
| Mar 13, 2025 | 4.7800 | 4.7850 | 4.7700 | 4.7700 | 4.6658 | 50,254 |
| Mar 12, 2025 | 4.8370 | 4.8700 | 4.8200 | 4.8600 | 4.7538 | 42,994 |
| Mar 11, 2025 | 4.9580 | 4.9900 | 4.7380 | 4.7380 | 4.6344 | 160,890 |
| Mar 10, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8516 | 13,002 |
| Mar 7, 2025 | 5.0400 | 5.0400 | 4.9550 | 4.9700 | 4.8614 | 41,472 |
| Mar 6, 2025 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9592 | - |
| Mar 5, 2025 | 5.0500 | 5.0700 | 5.0210 | 5.0700 | 4.9592 | 18,995 |
| Mar 4, 2025 | 4.9147 | 4.9800 | 4.8999 | 4.9800 | 4.8712 | 150,583 |
| Mar 3, 2025 | 5.0500 | 5.0500 | 4.9799 | 4.9799 | 4.8711 | 22,034 |
| Feb 28, 2025 | 0.03872856 Dividend | |||||
| Feb 28, 2025 | 4.9799 | 4.9999 | 4.9499 | 4.9599 | 4.8515 | 93,448 |
| Feb 27, 2025 | 5.1000 | 5.1000 | 4.9999 | 4.9999 | 4.8385 | 80,572 |
| Feb 26, 2025 | 5.1699 | 5.2000 | 5.1400 | 5.1499 | 4.9836 | 137,981 |
| Feb 25, 2025 | 5.1010 | 5.1765 | 5.0999 | 5.1399 | 4.9739 | 372,977 |
| Feb 24, 2025 | 5.1199 | 5.1200 | 5.1000 | 5.1199 | 4.9546 | 19,312 |
| Feb 21, 2025 | 5.0944 | 5.1200 | 5.0800 | 5.1099 | 4.9449 | 36,235 |
| Feb 20, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9837 | 14,100 |
| Feb 19, 2025 | 5.1500 | 5.1500 | 5.1400 | 5.1400 | 4.9740 | 11,329 |
| Feb 18, 2025 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 5.0205 | 6,192 |
| Feb 14, 2025 | 5.1799 | 5.2300 | 5.1799 | 5.2300 | 5.0611 | 125,506 |
| Feb 13, 2025 | 5.1000 | 5.2400 | 5.0899 | 5.2400 | 5.0708 | 297,950 |
| Feb 12, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.8773 | 35,600 |
| Feb 11, 2025 | 5.0430 | 5.0600 | 5.0400 | 5.0600 | 4.8966 | 28,400 |
| Feb 10, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9837 | 22,318 |
| Feb 7, 2025 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.0224 | - |
| Feb 6, 2025 | 5.1895 | 5.1900 | 5.1895 | 5.1900 | 5.0224 | 16,286 |
| Feb 5, 2025 | 5.0722 | 5.0722 | 5.0722 | 5.0722 | 4.9084 | - |
| Feb 4, 2025 | 5.0065 | 5.0775 | 5.0065 | 5.0722 | 4.9084 | 37,857 |
| Feb 3, 2025 | 4.7784 | 4.9000 | 4.7698 | 4.9000 | 4.7418 | 391,398 |
| Jan 31, 2025 | 0.03872856 Dividend | |||||
| Jan 31, 2025 | 5.0996 | 5.2000 | 5.0996 | 5.1200 | 4.9547 | 417,086 |
| Jan 30, 2025 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 4.9708 | - |
| Jan 29, 2025 | 5.2100 | 5.2100 | 5.1900 | 5.1900 | 4.9708 | 2,200 |
| Jan 28, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0762 | - |
| Jan 27, 2025 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | 5.0762 | 2,500 |
| Jan 24, 2025 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.0474 | 1,019 |
| Jan 23, 2025 | 5.1300 | 5.1400 | 5.1300 | 5.1400 | 4.9229 | 8,146 |
| Jan 22, 2025 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | 4.9804 | 8,676 |
| Jan 21, 2025 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 4.9133 | - |
| Jan 17, 2025 | 4.8200 | 5.1904 | 4.8200 | 5.1300 | 4.9133 | 86,934 |
| Jan 16, 2025 | 5.2200 | 5.2200 | 5.1300 | 5.1800 | 4.9612 | 117,394 |
| Jan 15, 2025 | 5.2600 | 5.3000 | 5.2600 | 5.2755 | 5.0527 | 8,610 |
| Jan 14, 2025 | 5.2400 | 5.2550 | 5.1400 | 5.2350 | 5.0139 | 12,952 |
| Jan 13, 2025 | 5.2875 | 5.2875 | 5.2875 | 5.2875 | 5.0642 | - |
| Jan 10, 2025 | 5.2875 | 5.2875 | 5.2875 | 5.2875 | 5.0642 | 2,700 |
| Jan 8, 2025 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0953 | 1,347 |
| Jan 7, 2025 | 5.4700 | 5.4700 | 5.4450 | 5.4600 | 5.2294 | 21,903 |
| Jan 6, 2025 | 5.4200 | 5.4200 | 5.3850 | 5.3850 | 5.1576 | 18,544 |
| Jan 3, 2025 | 5.3200 | 5.3500 | 5.3200 | 5.3500 | 5.1241 | 11,015 |
| Jan 2, 2025 | 5.3400 | 5.3400 | 5.3300 | 5.3368 | 5.1114 | 16,348 |
| Dec 31, 2024 | 0.03872856 Dividend | |||||
| Dec 31, 2024 | 5.3878 | 5.3878 | 5.3878 | 5.3878 | 5.1603 | 390 |
| Dec 30, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.0347 | 2,400 |
| Dec 27, 2024 | 5.3109 | 5.3109 | 5.3109 | 5.3109 | 5.0355 | - |
| Dec 26, 2024 | 5.3109 | 5.3109 | 5.3109 | 5.3109 | 5.0355 | - |
| Dec 24, 2024 | 5.3109 | 5.3109 | 5.3109 | 5.3109 | 5.0355 | - |
| Dec 23, 2024 | 5.2600 | 5.3109 | 5.2600 | 5.3109 | 5.0355 | 16,990 |
| Dec 20, 2024 | 5.2300 | 5.2739 | 5.2300 | 5.2739 | 5.0004 | 5,479 |
| Dec 19, 2024 | 5.2700 | 5.2700 | 5.1500 | 5.2375 | 4.9659 | 254,349 |
| Dec 18, 2024 | 5.4104 | 5.4104 | 5.2100 | 5.2100 | 4.9399 | 30,511 |
| Dec 17, 2024 | 5.4600 | 5.4600 | 5.4500 | 5.4600 | 5.1769 | 95,040 |
| Dec 16, 2024 | 5.5300 | 5.5300 | 5.4900 | 5.5000 | 5.2148 | 104,600 |
| Dec 13, 2024 | 5.5000 | 5.5510 | 5.5000 | 5.5200 | 5.2338 | 54,500 |
| Dec 12, 2024 | 5.5700 | 5.6000 | 5.5400 | 5.5500 | 5.2622 | 142,101 |
| Dec 11, 2024 | 5.5661 | 5.6500 | 5.5661 | 5.6400 | 5.3476 | 49,240 |
| Dec 10, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.3570 | - |
| Dec 9, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.3570 | 8,519 |
| Dec 6, 2024 | 5.5800 | 5.5962 | 5.5700 | 5.5800 | 5.2907 | 53,975 |
| Dec 5, 2024 | 5.6000 | 5.6100 | 5.6000 | 5.6100 | 5.3191 | 28,855 |
| Dec 4, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.3096 | 18,100 |
| Dec 3, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.3570 | 26,200 |
| Dec 2, 2024 | 5.6500 | 5.6800 | 5.6324 | 5.6600 | 5.3665 | 76,636 |
| Nov 29, 2024 | 0.03872856 Dividend | |||||
| Nov 29, 2024 | 5.6300 | 5.6600 | 5.6300 | 5.6500 | 5.3570 | 25,978 |
| Nov 27, 2024 | 5.7400 | 5.7400 | 5.6500 | 5.6500 | 5.3065 | 6,700 |
| Nov 26, 2024 | 5.6349 | 5.6600 | 5.5539 | 5.6500 | 5.3065 | 211,600 |
| Nov 25, 2024 | 5.7000 | 5.7325 | 5.6988 | 5.7000 | 5.3534 | 15,700 |
| Nov 22, 2024 | 5.7400 | 5.7500 | 5.7000 | 5.7000 | 5.3534 | 3,175 |
| Nov 21, 2024 | 5.7000 | 5.7000 | 5.6400 | 5.7000 | 5.3534 | 21,605 |
| Nov 20, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.3534 | 6,400 |
| Nov 19, 2024 | 5.7365 | 5.7365 | 5.7365 | 5.7365 | 5.3877 | 2,501 |
| Nov 18, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.2783 | - |
| Nov 15, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.2783 | 7,000 |
| Nov 14, 2024 | 5.8005 | 5.8005 | 5.8005 | 5.8005 | 5.4478 | - |
| Nov 13, 2024 | 5.8005 | 5.8005 | 5.8005 | 5.8005 | 5.4478 | - |
| Nov 12, 2024 | 5.8005 | 5.8005 | 5.8005 | 5.8005 | 5.4478 | 8,175 |
| Nov 11, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.6258 | - |
| Nov 8, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.6258 | 1,010 |
| Nov 7, 2024 | 6.0000 | 6.1100 | 6.0000 | 6.1000 | 5.7291 | 17,791 |
| Nov 6, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6352 | - |
| Nov 5, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6352 | 2,200 |
| Nov 4, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6352 | 5,800 |
| Nov 1, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.7761 | - |
| Oct 31, 2024 | 0.03872856 Dividend | |||||
| Oct 31, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.7761 | - |
| Oct 30, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.7260 | - |
| Oct 29, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.7260 | - |
| Oct 28, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.7260 | - |
| Oct 25, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.7260 | 6,700 |
| Oct 24, 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 5.7446 | 2,976 |
| Oct 23, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.7539 | 5,200 |
| Oct 22, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.7725 | - |
| Oct 21, 2024 | 6.2367 | 6.2367 | 5.8500 | 6.2000 | 5.7725 | 4,309 |
| Oct 18, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.9588 | - |
| Oct 17, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.9588 | - |
| Oct 16, 2024 | 6.4163 | 6.4163 | 6.4000 | 6.4000 | 5.9588 | 8,590 |
| Oct 15, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 5.8936 | 3,300 |
| Oct 14, 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 5.8284 | - |
| Oct 11, 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 5.8284 | 1,700 |
| Oct 10, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.7725 | 1,807 |
| Oct 9, 2024 | 6.2538 | 6.2547 | 6.2538 | 6.2547 | 5.8235 | 13,700 |
| Oct 8, 2024 | 6.3000 | 6.3000 | 6.2300 | 6.2300 | 5.8005 | 2,200 |
| Oct 7, 2024 | 6.3505 | 6.3505 | 6.3505 | 6.3505 | 5.9127 | 2,000 |
| Oct 4, 2024 | 6.4150 | 6.4150 | 6.4150 | 6.4150 | 5.9727 | 2,490 |
| Oct 3, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.0519 | - |
| Oct 2, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.0519 | - |
| Oct 1, 2024 | 6.2800 | 6.5000 | 6.2800 | 6.5000 | 6.0519 | 3,104 |
| Sep 30, 2024 | 6.6170 | 6.6170 | 6.4900 | 6.4900 | 6.0425 | 3,400 |
| Sep 27, 2024 | 0.03872856 Dividend | |||||
| Sep 27, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.2008 | - |
| Sep 26, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.1512 | - |
| Sep 25, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.1512 | 110 |
| Sep 24, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.1327 | - |
| Sep 23, 2024 | 6.6300 | 6.6400 | 6.6300 | 6.6400 | 6.1327 | 1,565 |
| Sep 20, 2024 | 6.5740 | 6.5740 | 6.5740 | 6.5740 | 6.0717 | - |
| Sep 19, 2024 | 6.5740 | 6.5740 | 6.5740 | 6.5740 | 6.0717 | - |
| Sep 18, 2024 | 6.5740 | 6.5740 | 6.5740 | 6.5740 | 6.0717 | - |
| Sep 17, 2024 | 6.5740 | 6.5740 | 6.5740 | 6.5740 | 6.0717 | - |
| Sep 16, 2024 | 6.5740 | 6.5740 | 6.5740 | 6.5740 | 6.0717 | 1,100 |
| Sep 13, 2024 | 6.5494 | 6.5494 | 6.4800 | 6.4800 | 5.9849 | 5,203 |
| Sep 12, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.9110 | - |
| Sep 11, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.9110 | 1,070 |
| Sep 10, 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 5.8833 | 100 |
| Sep 9, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.7725 | 3,481 |
| Sep 6, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 5.7910 | - |
| Sep 5, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 5.7910 | 283 |
| Sep 4, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 5.8741 | 800 |
| Sep 3, 2024 | 6.1415 | 6.2200 | 6.1415 | 6.2200 | 5.7448 | 524 |
| Aug 30, 2024 | 0.03872856 Dividend | |||||
| Aug 30, 2024 | 6.2600 | 6.2700 | 6.2599 | 6.2600 | 5.7817 | 10,475 |
| Aug 29, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.7232 | 1,400 |
| Aug 28, 2024 | 6.2500 | 6.2500 | 6.2290 | 6.2500 | 5.7232 | 3,625 |
| Aug 27, 2024 | 6.3300 | 6.3500 | 6.3300 | 6.3500 | 5.8148 | 2,110 |
| Aug 26, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.4302 | - |
| Aug 23, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.4302 | - |
| Aug 22, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.4302 | - |
| Aug 21, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.4302 | 3,250 |
| Aug 20, 2024 | 5.8090 | 5.8090 | 5.8090 | 5.8090 | 5.3194 | - |
| Aug 19, 2024 | 5.8400 | 5.8400 | 5.8090 | 5.8090 | 5.3194 | 3,216 |
| Aug 16, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.0090 | - |
| Aug 15, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.0090 | - |
| Aug 14, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.0090 | 1,700 |
| Aug 13, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 4.9357 | - |
| Aug 12, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 4.9357 | 900 |
| Aug 9, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 4.9266 | 12,000 |
| Aug 8, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4.9449 | - |
| Aug 7, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4.9449 | - |
| Aug 6, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4.9449 | - |
| Aug 5, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4.9449 | - |
| Aug 2, 2024 | 5.4100 | 5.4500 | 5.4000 | 5.4000 | 4.9449 | 2,700 |
| Aug 1, 2024 | 5.6300 | 5.6300 | 5.6000 | 5.6000 | 5.1280 | 6,254 |
| Jul 31, 2024 | 0.03872856 Dividend | |||||
| Jul 31, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.2196 | - |
| Jul 30, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.1708 | 4,195 |
| Jul 29, 2024 | 5.6600 | 5.6850 | 5.6400 | 5.6400 | 5.1163 | 6,000 |
| Jul 26, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.1435 | - |
| Jul 25, 2024 | 5.7000 | 5.7000 | 5.6700 | 5.6700 | 5.1435 | 9,405 |
| Jul 24, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.1254 | - |
| Jul 23, 2024 | 5.6500 | 5.6600 | 5.6500 | 5.6500 | 5.1254 | 3,517 |
| Jul 22, 2024 | 5.7140 | 5.7140 | 5.6500 | 5.6500 | 5.1254 | 10,500 |
| Jul 19, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.1526 | 10,700 |
| Jul 18, 2024 | 5.4900 | 5.5500 | 5.4900 | 5.5500 | 5.0347 | 11,905 |
| Jul 17, 2024 | 5.4200 | 5.5000 | 5.4200 | 5.5000 | 4.9893 | 4,863 |
| Jul 16, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 4.8442 | - |
| Jul 15, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 4.8442 | - |
| Jul 12, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 4.8442 | 1,800 |
| Jul 11, 2024 | 5.4100 | 5.4100 | 5.2500 | 5.2500 | 4.7625 | 4,842 |
| Jul 10, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.5358 | - |
| Jul 9, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.5358 | - |
| Jul 8, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.5358 | - |
| Jul 5, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.5358 | - |
| Jul 3, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.5358 | - |
| Jul 2, 2024 | 4.9800 | 5.0000 | 4.9148 | 5.0000 | 4.5358 | 12,356 |
| Jul 1, 2024 | 5.2800 | 5.2800 | 5.2300 | 5.2300 | 4.7444 | 500 |
| Jun 28, 2024 | 0.03872856 Dividend | |||||
| Jun 28, 2024 | 5.0216 | 5.0216 | 5.0216 | 5.0216 | 4.5553 | - |
| Jun 27, 2024 | 5.0216 | 5.0216 | 5.0216 | 5.0216 | 4.5070 | 7,407 |
| Jun 26, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.4248 | 6,849 |
| Jun 25, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.4248 | - |
| Jun 24, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.4248 | 1,180 |
| Jun 21, 2024 | 4.7800 | 4.8700 | 4.7600 | 4.8700 | 4.3709 | 9,702 |
| Jun 20, 2024 | 4.7800 | 4.8200 | 4.7800 | 4.8200 | 4.3260 | 12,410 |
| Jun 18, 2024 | 5.0000 | 5.0000 | 4.8460 | 4.8460 | 4.3494 | 12,781 |
| Jun 17, 2024 | 5.0200 | 5.0200 | 4.9710 | 4.9710 | 4.4616 | 4,752 |
| Jun 14, 2024 | 5.0800 | 5.0800 | 5.0720 | 5.0720 | 4.5522 | 8,575 |
| Jun 13, 2024 | 5.0800 | 5.0958 | 5.0800 | 5.0958 | 4.5736 | 250 |
| Jun 12, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 4.6581 | 1,700 |
| Jun 11, 2024 | 5.0727 | 5.0727 | 5.0727 | 5.0727 | 4.5528 | 8,700 |
| Jun 10, 2024 | 5.0760 | 5.0800 | 5.0600 | 5.0800 | 4.5594 | 6,448 |
| Jun 7, 2024 | 5.1300 | 5.1300 | 5.1200 | 5.1200 | 4.5953 | 7,400 |
| Jun 6, 2024 | 5.2719 | 5.2900 | 5.2719 | 5.2900 | 4.7479 | 36,029 |
| Jun 5, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4.6491 | - |
| Jun 4, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4.6491 | 11,458 |
| Jun 3, 2024 | 5.1800 | 5.2120 | 5.1800 | 5.1800 | 4.6491 | 42,008 |
| May 31, 2024 | 0.03872856 Dividend | |||||
| May 31, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 4.6222 | 43,329 |
| May 30, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 4.5923 | 900 |
| May 29, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 4.5657 | 2,000 |
| May 28, 2024 | 5.2100 | 5.2100 | 5.1700 | 5.1700 | 4.5923 | 700 |
| May 24, 2024 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 4.6083 | - |
| May 23, 2024 | 5.1700 | 5.1880 | 5.1700 | 5.1880 | 4.6083 | 8,056 |
| May 22, 2024 | 5.2106 | 5.2106 | 5.1980 | 5.1980 | 4.6172 | 8,800 |
| May 21, 2024 | 5.2120 | 5.2120 | 5.2020 | 5.2020 | 4.6207 | 5,300 |
| May 20, 2024 | 5.4600 | 5.5000 | 5.4150 | 5.5000 | 4.8854 | 7,998 |
| May 17, 2024 | 5.2400 | 5.2400 | 5.2300 | 5.2380 | 4.6527 | 17,160 |
| May 16, 2024 | 5.3035 | 5.3035 | 5.3035 | 5.3035 | 4.7109 | 6,082 |
| May 15, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 4.8410 | - |
| May 14, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 4.8410 | - |
| May 13, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 4.8410 | - |
| May 10, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 4.8410 | 5,483 |
| May 9, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.5834 | - |
| May 8, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.5834 | 2,721 |
| May 7, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.5834 | - |
| May 6, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.5834 | - |
| May 3, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.5834 | 769 |
| May 2, 2024 | 5.1435 | 5.1525 | 5.1300 | 5.1400 | 4.5657 | 5,401 |
| May 1, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.4857 | 8,100 |
| Apr 30, 2024 | 5.0920 | 5.0920 | 5.0900 | 5.0900 | 4.5212 | 3,050 |