Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.9980
+0.0780
+(1.99%)
As of March 11 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 |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9980 | 3.9980 | 50 |
| Mar 10, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Mar 7, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 965 |
| Mar 6, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 106 |
| Mar 5, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 291 |
| Mar 4, 2025 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Mar 3, 2025 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,265 |
| Feb 28, 2025 | 0.0302 Dividend | |||||
| Feb 28, 2025 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 175 |
| Feb 27, 2025 | 4.2300 | 4.2300 | 4.2240 | 4.2300 | 4.1867 | 12,860 |
| Feb 26, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2560 | - |
| Feb 25, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2560 | 107 |
| Feb 24, 2025 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | 4.2263 | 627 |
| Feb 21, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3549 | 15,800 |
| Feb 20, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2560 | - |
| Feb 19, 2025 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.2560 | 12,000 |
| Feb 18, 2025 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.1916 | 528 |
| Feb 14, 2025 | 4.2900 | 4.3000 | 4.2000 | 4.2800 | 4.2362 | 14,752 |
| Feb 13, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2065 | 300 |
| Feb 12, 2025 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | 4.1075 | 830 |
| Feb 11, 2025 | 4.0640 | 4.2120 | 4.0640 | 4.1845 | 4.1416 | 9,502 |
| Feb 10, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8996 | - |
| Feb 7, 2025 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | 3.8996 | 4,076 |
| Feb 6, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9590 | - |
| Feb 5, 2025 | 3.9400 | 4.0002 | 3.9400 | 4.0000 | 3.9590 | 1,633 |
| Feb 4, 2025 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7334 | - |
| Feb 3, 2025 | 3.4300 | 3.7720 | 3.4300 | 3.7720 | 3.7334 | 3,092 |
| Jan 31, 2025 | 0.0302 Dividend | |||||
| Jan 31, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9293 | - |
| Jan 30, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8864 | - |
| Jan 29, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8864 | 715 |
| Jan 28, 2025 | 3.9948 | 3.9948 | 3.9322 | 3.9500 | 3.8669 | 2,516 |
| Jan 27, 2025 | 3.9932 | 3.9932 | 3.9932 | 3.9932 | 3.9092 | 3,466 |
| Jan 24, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9843 | 650 |
| Jan 23, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 22, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 21, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 17, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 16, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 15, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 14, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 13, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 10, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 8, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 7, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 6, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 3, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Jan 2, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | - |
| Dec 31, 2024 | 0.0302 Dividend | |||||
| Dec 31, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7690 | 237 |
| Dec 30, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5993 | 2,514 |
| Dec 27, 2024 | 3.8800 | 3.9000 | 3.7850 | 3.9000 | 3.7735 | 7,702 |
| Dec 26, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7251 | - |
| Dec 24, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7251 | - |
| Dec 23, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7251 | 5,090 |
| Dec 20, 2024 | 4.0095 | 4.0095 | 4.0095 | 4.0095 | 3.8794 | 100 |
| Dec 19, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8122 | - |
| Dec 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8122 | - |
| Dec 17, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8122 | - |
| Dec 16, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8122 | - |
| Dec 13, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8122 | - |
| Dec 12, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8122 | - |
| Dec 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8122 | 303 |
| Dec 10, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9186 | 300 |
| Dec 9, 2024 | 4.0500 | 4.0860 | 4.0500 | 4.0860 | 3.9534 | 950 |
| Dec 6, 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 3.9438 | 234 |
| Dec 5, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9670 | - |
| Dec 4, 2024 | 4.1650 | 4.1650 | 4.1000 | 4.1000 | 3.9670 | 6,100 |
| Dec 3, 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1150 | 3.9815 | 6,200 |
| Dec 2, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9670 | 3,131 |
| Nov 29, 2024 | 0.0302 Dividend | |||||
| Nov 29, 2024 | 4.0850 | 4.2200 | 4.0850 | 4.2200 | 4.0831 | 1,600 |
| Nov 27, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0993 | - |
| Nov 26, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0993 | - |
| Nov 25, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0993 | - |
| Nov 22, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0993 | - |
| Nov 21, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0993 | - |
| Nov 20, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0993 | - |
| Nov 19, 2024 | 4.3400 | 4.3400 | 4.2800 | 4.2800 | 4.0993 | 6,817 |
| Nov 18, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0514 | - |
| Nov 15, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.0514 | 335 |
| Nov 14, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0418 | 650 |
| Nov 13, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1184 | - |
| Nov 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1184 | - |
| Nov 11, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1184 | 750 |
| Nov 8, 2024 | 4.2650 | 4.3100 | 4.2650 | 4.3100 | 4.1280 | 500 |
| Nov 7, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.0131 | - |
| Nov 6, 2024 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | 4.0131 | 10,100 |
| Nov 5, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.0322 | - |
| Nov 4, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.0322 | - |
| Nov 1, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.0322 | - |
| Oct 31, 2024 | 0.0302 Dividend | |||||
| Oct 31, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.0322 | 200 |
| Oct 30, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1057 | - |
| Oct 29, 2024 | 4.3574 | 4.3574 | 4.3300 | 4.3300 | 4.1057 | 605 |
| Oct 28, 2024 | 4.3485 | 4.3485 | 4.3485 | 4.3485 | 4.1232 | 1,600 |
| Oct 25, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1057 | - |
| Oct 24, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1057 | - |
| Oct 23, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1057 | 514 |
| Oct 22, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.0535 | - |
| Oct 21, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.0535 | - |
| Oct 18, 2024 | 4.2560 | 4.3500 | 4.2560 | 4.2750 | 4.0535 | 1,200 |
| Oct 17, 2024 | 4.2589 | 4.2940 | 4.2589 | 4.2940 | 4.0715 | 510 |
| Oct 16, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 15, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 14, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 11, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 10, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 9, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 8, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 7, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 4, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | - |
| Oct 3, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.0346 | 304 |
| Oct 2, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.0962 | 201 |
| Oct 1, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.1261 | - |
| Sep 30, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.1261 | - |
| Sep 27, 2024 | 0.0302 Dividend | |||||
| Sep 27, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.1261 | - |
| Sep 26, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.0850 | - |
| Sep 25, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.0850 | - |
| Sep 24, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.0850 | - |
| Sep 23, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.0850 | - |
| Sep 20, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.0850 | - |
| Sep 19, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.0850 | - |
| Sep 18, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.0850 | - |
| Sep 17, 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.0850 | 132 |
| Sep 16, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 13, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 12, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 11, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 10, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 9, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 6, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 5, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 4, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Sep 3, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Aug 30, 2024 | 0.0302 Dividend | |||||
| Aug 30, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.7026 | - |
| Aug 29, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.6619 | - |
| Aug 28, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.6619 | - |
| Aug 27, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.6619 | - |
| Aug 26, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.6619 | - |
| Aug 23, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.6619 | - |
| Aug 22, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.6619 | - |
| Aug 21, 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.6619 | - |
| Aug 20, 2024 | 3.9900 | 3.9900 | 3.9441 | 3.9441 | 3.6619 | 246 |
| Aug 19, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.6767 | - |
| Aug 16, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.6767 | - |
| Aug 15, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.6767 | 202 |
| Aug 14, 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.5286 | - |
| Aug 13, 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.5286 | - |
| Aug 12, 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.5286 | - |
| Aug 9, 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.5286 | 500 |
| Aug 8, 2024 | 3.9891 | 3.9891 | 3.9891 | 3.9891 | 3.7037 | - |
| Aug 7, 2024 | 4.0000 | 4.0000 | 3.9819 | 3.9891 | 3.7037 | 10,503 |
| Aug 6, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.7045 | - |
| Aug 5, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.7045 | - |
| Aug 2, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.7045 | - |
| Aug 1, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.7045 | 359 |
| Jul 31, 2024 | 0.0302 Dividend | |||||
| Jul 31, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.7045 | - |
| Jul 30, 2024 | 3.9800 | 3.9900 | 3.9500 | 3.9900 | 3.6643 | 2,026 |
| Jul 29, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.6276 | 2,900 |
| Jul 26, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.6460 | 11,600 |
| Jul 25, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.6551 | 15,439 |
| Jul 24, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.6551 | - |
| Jul 23, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.6551 | - |
| Jul 22, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.6551 | - |
| Jul 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.6551 | - |
| Jul 18, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.6551 | - |
| Jul 17, 2024 | 3.9000 | 3.9800 | 3.8400 | 3.9800 | 3.6551 | 5,375 |
| Jul 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.5082 | 9,900 |
| Jul 15, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.4806 | - |
| Jul 12, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.4806 | - |
| Jul 11, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.4806 | - |
| Jul 10, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.4806 | - |
| Jul 9, 2024 | 3.7655 | 3.7900 | 3.7655 | 3.7900 | 3.4806 | 1,982 |
| Jul 8, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3521 | - |
| Jul 5, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3521 | - |
| Jul 3, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3521 | - |
| Jul 2, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3521 | 340 |
| Jul 1, 2024 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | 3.3495 | - |
| Jun 28, 2024 | 0.0302 Dividend | |||||
| Jun 28, 2024 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | 3.3495 | - |
| Jun 27, 2024 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | 3.3097 | - |
| Jun 26, 2024 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | 3.3097 | - |
| Jun 25, 2024 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | 3.3097 | - |
| Jun 24, 2024 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | 3.3097 | - |
| Jun 21, 2024 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | 3.3097 | - |
| Jun 20, 2024 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | 3.3097 | 294 |
| Jun 18, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3122 | - |
| Jun 17, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3122 | - |
| Jun 14, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3122 | - |
| Jun 13, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3122 | - |
| Jun 12, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.3122 | 130 |
| Jun 11, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.3213 | - |
| Jun 10, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.3213 | 100 |
| Jun 7, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3485 | - |
| Jun 6, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3485 | - |
| Jun 5, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3485 | - |
| Jun 4, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3485 | - |
| Jun 3, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3485 | 2,990 |
| May 31, 2024 | 0.0302 Dividend | |||||
| May 31, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4484 | - |
| May 30, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4091 | - |
| May 29, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4091 | - |
| May 28, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4091 | - |
| May 24, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4091 | 300 |
| May 23, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3014 | - |
| May 22, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3014 | - |
| May 21, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.3014 | 753 |
| May 20, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.3732 | - |
| May 17, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.3732 | - |
| May 16, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.3732 | - |
| May 15, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.3732 | 802 |
| May 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.2297 | - |
| May 13, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.2297 | 285 |
| May 10, 2024 | 3.8000 | 3.8000 | 3.6850 | 3.6850 | 3.3059 | 9,610 |
| May 9, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3014 | 1,000 |
| May 8, 2024 | 3.6741 | 3.7400 | 3.6741 | 3.6800 | 3.3014 | 5,342 |
| May 7, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.2745 | - |
| May 6, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.2745 | - |
| May 3, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.2745 | - |
| May 2, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.2745 | - |
| May 1, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.2745 | - |
| Apr 30, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.2745 | - |
| Apr 29, 2024 | 0.0302 Dividend | |||||
| Apr 29, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.2745 | - |
| Apr 26, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.2357 | - |
| Apr 25, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.2357 | 3,854 |
| Apr 24, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.1559 | - |
| Apr 23, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.1559 | - |
| Apr 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.1559 | - |
| Apr 19, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.1559 | 200 |
| Apr 18, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.1470 | 270 |
| Apr 17, 2024 | 3.4611 | 3.4611 | 3.4611 | 3.4611 | 3.0682 | - |
| Apr 16, 2024 | 3.4617 | 3.5200 | 3.4611 | 3.4611 | 3.0682 | 1,803 |
| Apr 15, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.1470 | 100 |
| Apr 12, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.1647 | 10,535 |
| Apr 11, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.1647 | - |
| Apr 10, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.1647 | - |
| Apr 9, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.1647 | 4,640 |
| Apr 8, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1027 | - |
| Apr 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1027 | - |
| Apr 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1027 | - |
| Apr 3, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1027 | - |
| Apr 2, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1027 | - |
| Apr 1, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1027 | - |
| Mar 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1027 | - |
| Mar 27, 2024 | 0.0302 Dividend | |||||
| Mar 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1027 | - |
| Mar 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.0643 | 5,129 |
| Mar 25, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.1518 | - |
| Mar 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.1518 | - |
| Mar 21, 2024 | 3.6000 | 3.6000 | 3.5547 | 3.6000 | 3.1518 | 2,736 |
| Mar 20, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.0117 | - |
| Mar 19, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.0117 | 375 |
| Mar 18, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.1203 | - |
| Mar 15, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.1203 | - |
| Mar 14, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.1203 | - |
| Mar 13, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.1203 | - |
| Mar 12, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.1203 | - |
Related Tickers
C7J1.MU SmartCentres Real Estate Investment Trust
15.59
+1.23%
C7J1.F SmartCentres Real Estate Investment Trust
15.62
+0.08%
PMREF Primaris Real Estate Investment Trust
10.98
0.00%
PPRQF Choice Properties Real Estate Investment Trust
9.69
+0.41%
CTRRF CT Real Estate Investment Trust
10.16
0.00%
RIOCF RioCan Real Estate Investment Trust
12.76
+0.47%
CWYUF SmartCentres Real Estate Investment Trust
17.45
-0.74%
SRRTF Slate Grocery REIT
9.84
+0.10%
PECO Phillips Edison & Company, Inc.
35.06
-0.28%
WSR Whitestone REIT
14.35
+1.85%