At close: 4:00 PM EDT
After hours: 5:05 PM 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 4.8700 | 4.9450 | 4.8300 | 4.8500 | 4.8500 | 1,172,316 |
Jun 17, 2024 | 0.0500 Dividend | |||||
Jun 17, 2024 | 4.8500 | 4.8800 | 4.7300 | 4.8600 | 4.8600 | 1,454,100 |
Jun 14, 2024 | 4.7400 | 4.9500 | 4.7200 | 4.9500 | 4.9000 | 1,896,300 |
Jun 13, 2024 | 4.8100 | 4.9100 | 4.6800 | 4.8300 | 4.7812 | 1,194,800 |
Jun 12, 2024 | 4.9700 | 5.5100 | 4.7600 | 4.8100 | 4.7614 | 4,014,200 |
Jun 11, 2024 | 4.6500 | 4.7800 | 4.6300 | 4.6700 | 4.6228 | 1,413,200 |
Jun 10, 2024 | 4.7100 | 4.7700 | 4.5900 | 4.7300 | 4.6822 | 1,757,700 |
Jun 7, 2024 | 4.7100 | 4.8600 | 4.6900 | 4.8200 | 4.7713 | 1,798,600 |
Jun 6, 2024 | 4.7100 | 4.8700 | 4.6800 | 4.8500 | 4.8010 | 1,376,500 |
Jun 5, 2024 | 4.7800 | 4.8600 | 4.6700 | 4.7600 | 4.7119 | 1,792,300 |
Jun 4, 2024 | 4.7500 | 4.9500 | 4.7500 | 4.7800 | 4.7317 | 1,480,600 |
Jun 3, 2024 | 4.9100 | 5.0100 | 4.7600 | 4.7900 | 4.7416 | 1,641,800 |
May 31, 2024 | 4.8200 | 4.9600 | 4.7600 | 4.9100 | 4.8604 | 2,250,600 |
May 30, 2024 | 4.5600 | 4.7200 | 4.5600 | 4.7200 | 4.6723 | 2,246,200 |
May 29, 2024 | 4.3800 | 4.4800 | 4.2600 | 4.4700 | 4.4248 | 3,844,500 |
May 28, 2024 | 4.7100 | 4.7500 | 4.4800 | 4.4900 | 4.4446 | 2,615,700 |
May 24, 2024 | 4.9100 | 4.9600 | 4.6700 | 4.7000 | 4.6525 | 3,203,900 |
May 23, 2024 | 5.1100 | 5.1500 | 4.8300 | 4.8800 | 4.8307 | 2,703,800 |
May 22, 2024 | 5.2000 | 5.2800 | 5.1100 | 5.1100 | 5.0584 | 1,463,600 |
May 21, 2024 | 5.1800 | 5.3300 | 5.1500 | 5.2400 | 5.1871 | 1,727,600 |
May 20, 2024 | 5.3500 | 5.4000 | 5.2000 | 5.2100 | 5.1574 | 1,822,600 |
May 17, 2024 | 5.6000 | 5.6000 | 5.2600 | 5.3600 | 5.3059 | 2,341,200 |
May 16, 2024 | 5.6700 | 5.7000 | 5.5400 | 5.6200 | 5.5632 | 1,665,900 |
May 15, 2024 | 6.0000 | 6.0700 | 5.6500 | 5.6800 | 5.6226 | 2,200,100 |
May 14, 2024 | 5.6600 | 5.8600 | 5.6000 | 5.8300 | 5.7711 | 2,057,500 |
May 13, 2024 | 5.5200 | 5.7500 | 5.5200 | 5.5300 | 5.4741 | 1,321,700 |
May 10, 2024 | 5.4500 | 5.5100 | 5.2800 | 5.4300 | 5.3752 | 1,706,300 |
May 9, 2024 | 5.1400 | 5.4500 | 5.1400 | 5.4300 | 5.3752 | 1,527,300 |
May 8, 2024 | 5.1200 | 5.2300 | 5.1100 | 5.1600 | 5.1079 | 1,702,000 |
May 7, 2024 | 5.4800 | 5.4900 | 5.2200 | 5.2200 | 5.1673 | 1,876,600 |
May 6, 2024 | 5.6100 | 5.7200 | 5.4100 | 5.4300 | 5.3752 | 1,884,000 |
May 3, 2024 | 5.7100 | 5.9600 | 5.4500 | 5.5100 | 5.4543 | 2,943,900 |
May 2, 2024 | 5.6600 | 5.6600 | 5.1500 | 5.4400 | 5.3851 | 5,558,200 |
May 1, 2024 | 5.8100 | 5.9100 | 5.6400 | 5.6900 | 5.6325 | 4,487,700 |
Apr 30, 2024 | 5.8300 | 5.9300 | 5.7700 | 5.8000 | 5.7414 | 2,607,500 |
Apr 29, 2024 | 5.8200 | 6.0200 | 5.8200 | 5.9300 | 5.8701 | 3,375,300 |
Apr 26, 2024 | 5.7100 | 5.8900 | 5.6800 | 5.7200 | 5.6622 | 1,808,800 |
Apr 25, 2024 | 5.7800 | 5.8500 | 5.6100 | 5.6800 | 5.6226 | 3,003,100 |
Apr 24, 2024 | 5.8800 | 5.9800 | 5.7900 | 5.9500 | 5.8899 | 1,763,000 |
Apr 23, 2024 | 5.9200 | 6.0800 | 5.9000 | 5.9800 | 5.9196 | 1,743,400 |
Apr 22, 2024 | 5.9300 | 5.9900 | 5.7700 | 5.9000 | 5.8404 | 1,586,700 |
Apr 19, 2024 | 5.8000 | 5.9900 | 5.8000 | 5.9300 | 5.8701 | 1,716,700 |
Apr 18, 2024 | 5.8300 | 5.9400 | 5.7500 | 5.8200 | 5.7612 | 1,540,200 |
Apr 17, 2024 | 5.8000 | 5.9800 | 5.7500 | 5.7900 | 5.7315 | 1,190,600 |
Apr 16, 2024 | 5.6700 | 5.7600 | 5.5200 | 5.7200 | 5.6622 | 2,052,500 |
Apr 15, 2024 | 6.1700 | 6.2200 | 5.7600 | 5.8000 | 5.7414 | 2,053,800 |
Apr 12, 2024 | 6.2700 | 6.3300 | 6.1100 | 6.1200 | 6.0582 | 2,058,500 |
Apr 11, 2024 | 6.0700 | 6.3500 | 6.0500 | 6.3300 | 6.2661 | 1,747,500 |
Apr 10, 2024 | 6.2800 | 6.3500 | 5.9000 | 6.0500 | 5.9889 | 4,459,100 |
Apr 9, 2024 | 6.4600 | 6.6900 | 6.4500 | 6.6900 | 6.6224 | 2,155,900 |
Apr 8, 2024 | 6.3500 | 6.5300 | 6.3000 | 6.4500 | 6.3848 | 1,681,200 |
Apr 5, 2024 | 6.1400 | 6.3100 | 6.1200 | 6.2800 | 6.2166 | 1,978,300 |
Apr 4, 2024 | 6.5300 | 6.6000 | 6.1700 | 6.2200 | 6.1572 | 1,613,600 |
Apr 3, 2024 | 6.1000 | 6.5000 | 6.0900 | 6.3700 | 6.3057 | 1,753,300 |
Apr 2, 2024 | 6.2100 | 6.2600 | 6.0800 | 6.1900 | 6.1275 | 1,780,000 |
Apr 1, 2024 | 6.4800 | 6.4800 | 6.2900 | 6.3500 | 6.2859 | 2,207,900 |
Mar 28, 2024 | 6.4400 | 6.5400 | 6.3800 | 6.4500 | 6.3848 | 1,724,400 |
Mar 27, 2024 | 6.2300 | 6.4600 | 6.1700 | 6.3900 | 6.3255 | 2,378,300 |
Mar 26, 2024 | 6.4200 | 6.4300 | 6.1100 | 6.1100 | 6.0483 | 1,308,200 |
Mar 25, 2024 | 6.3800 | 6.5000 | 6.3000 | 6.3000 | 6.2364 | 1,622,800 |
Mar 22, 2024 | 6.8200 | 6.8200 | 6.3400 | 6.3500 | 6.2859 | 1,077,900 |
Mar 21, 2024 | 6.6300 | 6.8200 | 6.5800 | 6.7800 | 6.7115 | 2,188,000 |
Mar 20, 2024 | 6.1800 | 6.6000 | 6.1200 | 6.5400 | 6.4739 | 2,145,700 |
Mar 19, 2024 | 6.3100 | 6.4200 | 6.1900 | 6.2500 | 6.1869 | 1,999,700 |
Mar 18, 2024 | 6.4800 | 6.5300 | 6.3700 | 6.4300 | 6.3651 | 1,978,100 |
Mar 15, 2024 | 0.0500 Dividend | |||||
Mar 15, 2024 | 6.2000 | 6.4100 | 6.1800 | 6.3800 | 6.3156 | 3,087,600 |
Mar 14, 2024 | 6.6100 | 6.6400 | 6.2300 | 6.3200 | 6.2067 | 1,942,000 |
Mar 13, 2024 | 6.5600 | 6.7800 | 6.5600 | 6.6800 | 6.5602 | 1,441,600 |
Mar 12, 2024 | 6.6400 | 6.7400 | 6.4800 | 6.5800 | 6.4620 | 1,718,600 |
Mar 11, 2024 | 6.8300 | 6.9600 | 6.6500 | 6.6800 | 6.5602 | 1,255,000 |
Mar 8, 2024 | 6.9200 | 7.2000 | 6.8000 | 6.8500 | 6.7272 | 2,615,700 |
Mar 7, 2024 | 6.7500 | 6.8900 | 6.4400 | 6.6800 | 6.5602 | 3,557,600 |
Mar 6, 2024 | 6.7100 | 6.7100 | 6.4200 | 6.6400 | 6.5209 | 2,577,900 |
Mar 5, 2024 | 6.5300 | 6.7200 | 6.4500 | 6.5900 | 6.4718 | 1,373,400 |
Mar 4, 2024 | 6.2000 | 6.6600 | 6.1500 | 6.6400 | 6.5209 | 2,422,000 |
Mar 1, 2024 | 6.3600 | 6.4500 | 6.2100 | 6.2500 | 6.1379 | 2,995,800 |
Feb 29, 2024 | 6.5600 | 6.7300 | 6.2200 | 6.3400 | 6.2263 | 6,047,600 |
Feb 28, 2024 | 6.3600 | 6.6700 | 6.3400 | 6.3700 | 6.2558 | 2,620,500 |
Feb 27, 2024 | 6.5400 | 6.6200 | 6.4400 | 6.5000 | 6.3834 | 2,039,900 |
Feb 26, 2024 | 6.4900 | 6.6300 | 6.3600 | 6.4000 | 6.2852 | 1,784,000 |
Feb 23, 2024 | 6.5800 | 6.6800 | 6.4600 | 6.5300 | 6.4129 | 2,181,400 |
Feb 22, 2024 | 6.6300 | 6.7500 | 6.4900 | 6.5000 | 6.3834 | 2,449,000 |
Feb 21, 2024 | 6.6600 | 6.7600 | 6.6300 | 6.6900 | 6.5700 | 2,317,000 |
Feb 20, 2024 | 6.9000 | 6.9900 | 6.6900 | 6.7100 | 6.5897 | 3,791,700 |
Feb 16, 2024 | 7.0100 | 7.4000 | 6.8700 | 7.2500 | 7.1200 | 3,084,100 |
Feb 15, 2024 | 6.8000 | 7.2300 | 6.8000 | 7.2300 | 7.1003 | 4,323,200 |
Feb 14, 2024 | 6.8300 | 6.9700 | 6.7100 | 6.7200 | 6.5995 | 3,820,000 |
Feb 13, 2024 | 7.4300 | 7.4300 | 6.5100 | 6.7100 | 6.5897 | 8,851,000 |
Feb 12, 2024 | 7.7700 | 8.1700 | 7.7700 | 8.0400 | 7.8958 | 2,311,800 |
Feb 9, 2024 | 7.6700 | 7.8100 | 7.5300 | 7.6900 | 7.5521 | 3,629,200 |
Feb 8, 2024 | 7.5200 | 7.7800 | 7.4400 | 7.6900 | 7.5521 | 2,516,300 |
Feb 7, 2024 | 7.5800 | 7.6100 | 7.3300 | 7.4800 | 7.3459 | 2,418,800 |
Feb 6, 2024 | 7.6600 | 7.8100 | 7.4500 | 7.5600 | 7.4244 | 2,543,400 |
Feb 5, 2024 | 7.7800 | 7.7800 | 7.5600 | 7.7000 | 7.5619 | 1,897,000 |
Feb 2, 2024 | 7.7400 | 8.0700 | 7.5900 | 7.9900 | 7.8467 | 2,684,200 |
Feb 1, 2024 | 8.1900 | 8.2100 | 7.6200 | 7.9900 | 7.8467 | 4,709,300 |
Jan 31, 2024 | 8.7100 | 8.7100 | 8.1000 | 8.1900 | 8.0431 | 4,701,900 |
Jan 30, 2024 | 8.8200 | 8.8900 | 8.7000 | 8.7500 | 8.5931 | 1,307,400 |
Jan 29, 2024 | 8.7300 | 8.9600 | 8.6600 | 8.9500 | 8.7895 | 1,555,100 |
Jan 26, 2024 | 8.8400 | 8.9900 | 8.6800 | 8.7500 | 8.5931 | 1,181,100 |
Jan 25, 2024 | 8.8800 | 8.9000 | 8.6700 | 8.8000 | 8.6422 | 1,765,400 |
Jan 24, 2024 | 9.0500 | 9.0600 | 8.5200 | 8.6300 | 8.4752 | 1,524,600 |
Jan 23, 2024 | 9.1300 | 9.2500 | 8.5900 | 8.8000 | 8.6422 | 1,777,900 |
Jan 22, 2024 | 8.7300 | 8.9400 | 8.7200 | 8.9300 | 8.7699 | 1,548,500 |
Jan 19, 2024 | 8.3700 | 8.6900 | 8.2000 | 8.6500 | 8.4949 | 1,759,000 |
Jan 18, 2024 | 8.3300 | 8.5200 | 8.1500 | 8.2800 | 8.1315 | 2,645,700 |
Jan 17, 2024 | 8.4700 | 8.4700 | 7.9900 | 8.2900 | 8.1413 | 6,082,700 |
Jan 16, 2024 | 8.6200 | 8.6900 | 8.4500 | 8.6100 | 8.4556 | 2,670,200 |
Jan 12, 2024 | 9.1300 | 9.2000 | 8.7600 | 8.7900 | 8.6324 | 3,405,000 |
Jan 11, 2024 | 9.2400 | 9.2600 | 8.7700 | 8.9000 | 8.7404 | 4,245,400 |
Jan 10, 2024 | 9.2000 | 9.4400 | 9.1800 | 9.3700 | 9.2020 | 2,198,900 |
Jan 9, 2024 | 9.3400 | 9.3500 | 9.1100 | 9.2000 | 9.0350 | 4,115,500 |
Jan 8, 2024 | 9.5800 | 9.8000 | 9.4900 | 9.5600 | 9.3886 | 3,854,900 |
Jan 5, 2024 | 9.4000 | 9.8400 | 9.3400 | 9.6700 | 9.4966 | 3,307,800 |
Jan 4, 2024 | 9.1200 | 9.7000 | 8.9400 | 9.6400 | 9.4671 | 3,801,700 |
Jan 3, 2024 | 9.2100 | 9.3600 | 8.9200 | 9.1900 | 9.0252 | 3,810,000 |
Jan 2, 2024 | 9.4200 | 9.8600 | 9.3400 | 9.5000 | 9.3296 | 3,077,400 |
Dec 29, 2023 | 9.4000 | 9.4800 | 9.2800 | 9.3100 | 9.1430 | 2,504,700 |
Dec 28, 2023 | 9.0400 | 9.5700 | 8.9600 | 9.4700 | 9.3002 | 2,664,800 |
Dec 27, 2023 | 9.0800 | 9.1100 | 8.8200 | 9.0200 | 8.8582 | 1,740,300 |
Dec 26, 2023 | 8.8400 | 9.1100 | 8.7500 | 9.0300 | 8.8681 | 2,355,400 |
Dec 22, 2023 | 9.0700 | 9.2000 | 8.7100 | 8.7700 | 8.6127 | 1,980,700 |
Dec 21, 2023 | 9.1400 | 9.1800 | 8.7600 | 8.9400 | 8.7797 | 2,785,200 |
Dec 20, 2023 | 8.9300 | 9.4800 | 8.8200 | 8.9500 | 8.7895 | 4,246,800 |
Dec 19, 2023 | 8.7100 | 8.9200 | 8.6400 | 8.7900 | 8.6324 | 2,650,700 |
Dec 18, 2023 | 8.6900 | 8.7500 | 8.4800 | 8.5900 | 8.4360 | 2,908,200 |
Dec 15, 2023 | 8.9500 | 9.0300 | 8.5400 | 8.6200 | 8.4654 | 6,730,000 |
Dec 14, 2023 | 8.4900 | 9.1900 | 8.4500 | 8.9400 | 8.7797 | 7,539,900 |
Dec 13, 2023 | 7.2700 | 8.1800 | 7.1300 | 8.0900 | 7.9449 | 5,127,500 |
Dec 12, 2023 | 7.5100 | 7.5600 | 7.2300 | 7.2400 | 7.1102 | 2,039,600 |
Dec 11, 2023 | 7.5400 | 7.6200 | 7.3700 | 7.4700 | 7.3360 | 1,905,900 |
Dec 8, 2023 | 7.6000 | 7.7300 | 7.4400 | 7.6100 | 7.4735 | 3,260,400 |
Dec 7, 2023 | 7.1900 | 7.7600 | 7.1700 | 7.6900 | 7.5521 | 5,073,900 |
Dec 6, 2023 | 7.2800 | 7.6400 | 7.2300 | 7.2500 | 7.1200 | 3,973,300 |
Dec 5, 2023 | 7.1600 | 7.2100 | 7.0200 | 7.1700 | 7.0414 | 4,182,400 |
Dec 4, 2023 | 6.7000 | 7.1900 | 6.6000 | 7.1900 | 7.0611 | 4,868,300 |
Dec 1, 2023 | 5.8700 | 6.7300 | 5.8100 | 6.7100 | 6.5897 | 5,939,800 |
Nov 30, 2023 | 6.0100 | 6.1700 | 5.8100 | 5.8700 | 5.7647 | 3,649,200 |
Nov 29, 2023 | 5.8300 | 6.1900 | 5.8100 | 5.9100 | 5.8040 | 3,275,900 |
Nov 28, 2023 | 5.3500 | 5.7700 | 5.1800 | 5.7500 | 5.6469 | 3,888,300 |
Nov 27, 2023 | 5.2400 | 5.4100 | 5.0700 | 5.3100 | 5.2148 | 2,024,700 |
Nov 24, 2023 | 5.2800 | 5.3200 | 5.1500 | 5.3000 | 5.2050 | 935,700 |
Nov 22, 2023 | 5.3000 | 5.4000 | 5.1800 | 5.2800 | 5.1853 | 1,440,800 |
Nov 21, 2023 | 5.3800 | 5.3800 | 5.1800 | 5.2000 | 5.1068 | 2,080,300 |
Nov 20, 2023 | 5.4800 | 5.5300 | 5.3800 | 5.4600 | 5.3621 | 1,859,700 |
Nov 17, 2023 | 5.4800 | 5.5400 | 5.3800 | 5.4900 | 5.3916 | 1,828,200 |
Nov 16, 2023 | 5.7000 | 5.7400 | 5.3800 | 5.4100 | 5.3130 | 2,862,600 |
Nov 15, 2023 | 5.6200 | 5.9500 | 5.6200 | 5.7400 | 5.6371 | 3,636,800 |
Nov 14, 2023 | 5.3800 | 5.8200 | 5.3800 | 5.6700 | 5.5683 | 5,233,600 |
Nov 13, 2023 | 5.0400 | 5.1900 | 4.8700 | 4.9700 | 4.8809 | 4,682,100 |
Nov 10, 2023 | 5.4400 | 5.4900 | 5.1300 | 5.2700 | 5.1755 | 3,831,100 |
Nov 9, 2023 | 5.2700 | 5.7900 | 5.2100 | 5.3800 | 5.2835 | 10,179,000 |
Nov 8, 2023 | 5.1400 | 5.2900 | 5.0000 | 5.2100 | 5.1166 | 3,502,800 |
Nov 7, 2023 | 5.2700 | 5.2700 | 5.0800 | 5.1200 | 5.0282 | 2,204,600 |
Nov 6, 2023 | 5.4400 | 5.4700 | 5.2700 | 5.3100 | 5.2148 | 2,711,100 |
Nov 3, 2023 | 5.0500 | 5.7100 | 5.0500 | 5.4600 | 5.3621 | 4,929,000 |
Nov 2, 2023 | 4.7000 | 4.9200 | 4.4300 | 4.8400 | 4.7532 | 8,195,800 |
Nov 1, 2023 | 4.4200 | 4.6000 | 4.3900 | 4.4900 | 4.4095 | 3,925,900 |
Oct 31, 2023 | 4.6000 | 4.6800 | 4.3900 | 4.4600 | 4.3800 | 3,492,500 |
Oct 30, 2023 | 4.6300 | 4.8500 | 4.4600 | 4.5500 | 4.4684 | 4,096,100 |
Oct 27, 2023 | 4.7500 | 4.8000 | 4.5200 | 4.5300 | 4.4488 | 2,406,500 |
Oct 26, 2023 | 4.7300 | 4.8200 | 4.5300 | 4.7000 | 4.6157 | 3,779,600 |
Oct 25, 2023 | 4.8700 | 4.8800 | 4.6100 | 4.6900 | 4.6059 | 3,818,000 |
Oct 24, 2023 | 5.0000 | 5.1700 | 4.9200 | 4.9400 | 4.8514 | 2,952,700 |
Oct 23, 2023 | 4.9700 | 5.0600 | 4.8900 | 4.9000 | 4.8121 | 3,150,600 |
Oct 20, 2023 | 5.0900 | 5.2500 | 5.0400 | 5.0400 | 4.9496 | 4,538,700 |
Oct 19, 2023 | 5.3500 | 5.4200 | 5.0900 | 5.1100 | 5.0184 | 3,727,100 |
Oct 18, 2023 | 5.6800 | 5.7200 | 5.4500 | 5.4500 | 5.3523 | 2,571,800 |
Oct 17, 2023 | 5.7000 | 5.9700 | 5.7000 | 5.8200 | 5.7156 | 3,836,900 |
Oct 16, 2023 | 5.8200 | 5.9600 | 5.6600 | 5.8200 | 5.7156 | 3,014,800 |
Oct 13, 2023 | 5.8800 | 5.9700 | 5.6200 | 5.7000 | 5.5978 | 3,344,700 |
Oct 12, 2023 | 6.1100 | 6.1100 | 5.7300 | 5.8200 | 5.7156 | 3,566,500 |
Oct 11, 2023 | 6.0500 | 6.2600 | 6.0500 | 6.1500 | 6.0397 | 3,752,200 |
Oct 10, 2023 | 6.0400 | 6.1700 | 5.9400 | 5.9600 | 5.8531 | 2,504,800 |
Oct 9, 2023 | 5.7500 | 6.0400 | 5.7000 | 5.9600 | 5.8531 | 2,522,800 |
Oct 6, 2023 | 5.9500 | 5.9700 | 5.4600 | 5.8700 | 5.7647 | 5,418,900 |
Oct 5, 2023 | 6.0500 | 6.1400 | 5.8700 | 6.0400 | 5.9317 | 3,396,000 |
Oct 4, 2023 | 5.8900 | 6.0900 | 5.8000 | 6.0700 | 5.9611 | 3,133,600 |
Oct 3, 2023 | 6.2200 | 6.3200 | 5.7100 | 5.8500 | 5.7451 | 3,786,900 |
Oct 2, 2023 | 6.6400 | 6.7200 | 6.2100 | 6.2400 | 6.1281 | 4,159,700 |
Sep 29, 2023 | 6.8100 | 6.9000 | 6.5200 | 6.6500 | 6.5307 | 3,137,000 |
Sep 28, 2023 | 6.5400 | 6.8100 | 6.4700 | 6.7200 | 6.5995 | 3,887,200 |
Sep 27, 2023 | 6.8100 | 6.9500 | 6.3900 | 6.5800 | 6.4620 | 4,514,200 |
Sep 26, 2023 | 6.7300 | 6.9500 | 6.6300 | 6.7400 | 6.6191 | 4,443,900 |
Sep 25, 2023 | 6.4800 | 6.7600 | 6.3200 | 6.6100 | 6.4915 | 4,947,400 |
Sep 22, 2023 | 6.5100 | 6.8200 | 6.2200 | 6.5400 | 6.4227 | 5,568,900 |
Sep 21, 2023 | 6.9000 | 7.1200 | 6.4000 | 6.4600 | 6.3442 | 7,508,600 |
Sep 20, 2023 | 7.0600 | 7.4000 | 6.8100 | 6.8100 | 6.6879 | 4,168,000 |
Sep 19, 2023 | 6.7300 | 7.0300 | 6.7100 | 6.7400 | 6.6191 | 3,206,100 |
Sep 18, 2023 | 6.9800 | 6.9900 | 6.6400 | 6.7000 | 6.5799 | 3,451,300 |
Sep 15, 2023 | 6.8200 | 7.0500 | 6.7900 | 7.0000 | 6.8745 | 7,820,200 |
Sep 14, 2023 | 6.9400 | 7.2900 | 6.9400 | 7.0000 | 6.8745 | 3,039,200 |
Sep 13, 2023 | 7.0000 | 7.1600 | 6.7400 | 6.8500 | 6.7272 | 3,273,000 |
Sep 12, 2023 | 7.1800 | 7.1800 | 6.9300 | 6.9900 | 6.8647 | 4,525,900 |
Sep 11, 2023 | 7.2800 | 7.3400 | 7.0900 | 7.1800 | 7.0512 | 3,421,200 |
Sep 8, 2023 | 6.8700 | 7.2400 | 6.6900 | 7.2100 | 7.0807 | 11,547,500 |
Sep 7, 2023 | 7.0900 | 7.5400 | 7.0900 | 7.4000 | 7.2673 | 4,386,200 |
Sep 6, 2023 | 7.1100 | 7.3400 | 6.9400 | 7.2100 | 7.0807 | 3,138,100 |
Sep 5, 2023 | 7.1000 | 7.3100 | 7.0400 | 7.1100 | 6.9825 | 3,176,200 |
Sep 1, 2023 | 6.9400 | 7.1000 | 6.9000 | 7.0200 | 6.8941 | 1,572,900 |
Aug 31, 2023 | 6.8500 | 6.8700 | 6.7400 | 6.8100 | 6.6879 | 2,219,900 |
Aug 30, 2023 | 6.8700 | 6.9500 | 6.7200 | 6.8300 | 6.7075 | 1,744,800 |
Aug 29, 2023 | 6.5400 | 6.9600 | 6.4200 | 6.8500 | 6.7272 | 3,415,100 |
Aug 28, 2023 | 6.2400 | 6.5300 | 6.1900 | 6.4900 | 6.3736 | 2,077,600 |
Aug 25, 2023 | 6.2800 | 6.4500 | 6.1400 | 6.1700 | 6.0594 | 2,457,700 |
Aug 24, 2023 | 6.2900 | 6.6700 | 6.1800 | 6.2100 | 6.0986 | 2,766,600 |
Aug 23, 2023 | 5.9700 | 6.3500 | 5.6900 | 6.2900 | 6.1772 | 3,220,000 |
Aug 22, 2023 | 6.0000 | 6.0400 | 5.8000 | 5.9300 | 5.8237 | 2,504,500 |
Aug 21, 2023 | 5.8200 | 5.9300 | 5.7500 | 5.9100 | 5.8040 | 2,574,000 |
Aug 18, 2023 | 5.6900 | 5.9100 | 5.6400 | 5.8500 | 5.7451 | 2,135,900 |
Aug 17, 2023 | 5.8000 | 6.1600 | 5.5100 | 5.8500 | 5.7451 | 3,194,300 |
Aug 16, 2023 | 5.8500 | 6.0000 | 5.8400 | 5.8700 | 5.7647 | 2,780,700 |
Aug 15, 2023 | 5.9300 | 6.0800 | 5.8800 | 5.9400 | 5.8335 | 3,698,500 |
Aug 14, 2023 | 6.2400 | 6.3400 | 6.1300 | 6.2300 | 6.1183 | 3,096,200 |
Aug 11, 2023 | 6.2100 | 6.4300 | 6.2000 | 6.3600 | 6.2459 | 1,900,200 |
Aug 10, 2023 | 6.1800 | 6.4500 | 6.1800 | 6.2700 | 6.1576 | 2,525,900 |
Aug 9, 2023 | 6.4100 | 6.4100 | 6.0600 | 6.1300 | 6.0201 | 4,068,900 |
Aug 8, 2023 | 6.2900 | 6.4300 | 6.0800 | 6.4100 | 6.2951 | 3,196,000 |
Aug 7, 2023 | 6.0800 | 6.6000 | 6.0100 | 6.5500 | 6.4325 | 5,437,300 |
Aug 4, 2023 | 5.8100 | 6.1500 | 5.7900 | 6.0300 | 5.9219 | 2,534,000 |
Aug 3, 2023 | 5.6400 | 5.9600 | 5.4100 | 5.9000 | 5.7942 | 3,339,500 |
Aug 2, 2023 | 5.5500 | 5.7300 | 5.2500 | 5.7000 | 5.5978 | 4,100,000 |
Aug 1, 2023 | 5.8900 | 5.9200 | 5.5500 | 5.5900 | 5.4898 | 2,035,400 |
Jul 31, 2023 | 5.8500 | 6.0600 | 5.8400 | 5.8700 | 5.7647 | 1,934,200 |
Jul 28, 2023 | 5.8500 | 5.9500 | 5.7700 | 5.8200 | 5.7156 | 2,106,900 |
Jul 27, 2023 | 5.9400 | 6.0300 | 5.6900 | 5.6900 | 5.5880 | 4,545,000 |
Jul 26, 2023 | 5.5600 | 5.9000 | 5.5500 | 5.8900 | 5.7844 | 3,137,600 |
Jul 25, 2023 | 5.6100 | 5.7000 | 5.5000 | 5.5400 | 5.4407 | 2,541,600 |
Jul 24, 2023 | 5.5400 | 5.7900 | 5.5400 | 5.6400 | 5.5389 | 2,310,800 |
Jul 21, 2023 | 5.6100 | 5.6500 | 5.4000 | 5.5600 | 5.4603 | 2,697,700 |
Jul 20, 2023 | 5.7600 | 5.7800 | 5.4600 | 5.5500 | 5.4505 | 6,407,900 |
Jul 19, 2023 | 5.5100 | 5.8400 | 5.5100 | 5.7700 | 5.6665 | 5,903,900 |
Jul 18, 2023 | 5.1400 | 5.4600 | 5.1200 | 5.4500 | 5.3523 | 5,619,400 |
Jul 17, 2023 | 5.3800 | 5.3800 | 5.1100 | 5.1100 | 5.0184 | 2,302,300 |
Jul 14, 2023 | 5.4500 | 5.4700 | 5.3000 | 5.3200 | 5.2246 | 3,921,300 |
Jul 13, 2023 | 5.3200 | 5.4800 | 5.2100 | 5.4500 | 5.3523 | 5,355,000 |
Jul 12, 2023 | 5.3600 | 5.5500 | 5.2800 | 5.3200 | 5.2246 | 7,387,300 |
Jul 11, 2023 | 5.0700 | 5.3100 | 4.9700 | 5.2400 | 5.1460 | 6,132,300 |
Jul 10, 2023 | 4.9200 | 5.0800 | 4.7800 | 4.9800 | 4.8907 | 5,845,100 |
Jul 7, 2023 | 4.4000 | 5.2100 | 4.4000 | 5.0200 | 4.9300 | 9,012,500 |
Jul 6, 2023 | 4.3800 | 4.4200 | 4.1500 | 4.4000 | 4.3211 | 4,109,600 |
Jul 5, 2023 | 4.5200 | 4.6700 | 4.3500 | 4.4600 | 4.3800 | 4,279,000 |
Jul 3, 2023 | 4.2100 | 4.5400 | 4.2100 | 4.5300 | 4.4488 | 3,465,200 |
Jun 30, 2023 | 4.4600 | 4.5000 | 4.0500 | 4.2200 | 4.1443 | 8,668,100 |
Jun 29, 2023 | 4.3100 | 4.6300 | 4.2800 | 4.4000 | 4.3211 | 8,766,300 |
Jun 28, 2023 | 4.6400 | 4.6400 | 4.1900 | 4.3200 | 4.2425 | 8,101,200 |
Jun 27, 2023 | 4.5700 | 4.8700 | 4.4100 | 4.6400 | 4.5568 | 8,660,400 |
Jun 26, 2023 | 4.1100 | 4.6600 | 4.0800 | 4.5700 | 4.4880 | 8,171,600 |
Jun 23, 2023 | 4.3300 | 4.4200 | 4.0500 | 4.0800 | 4.0068 | 24,365,600 |
Jun 22, 2023 | 4.6900 | 4.7000 | 4.3700 | 4.4100 | 4.3309 | 6,146,100 |
Jun 21, 2023 | 4.8000 | 4.9100 | 4.5700 | 4.7500 | 4.6648 | 4,640,600 |
Jun 20, 2023 | 4.7600 | 4.8800 | 4.5800 | 4.8200 | 4.7336 | 4,663,800 |
Related Tickers
PDM Piedmont Office Realty Trust, Inc.
7.42
+2.77%
DEI Douglas Emmett, Inc.
13.44
+1.66%
KRC Kilroy Realty Corporation
31.93
+0.88%
BDN Brandywine Realty Trust
4.6000
+1.77%
VNO Vornado Realty Trust
26.18
+3.03%
OPI Office Properties Income Trust
2.3000
+0.44%
SLG SL Green Realty Corp.
57.38
+0.77%
BXP Boston Properties, Inc.
62.05
+0.98%
CIO City Office REIT, Inc.
5.08
+3.89%
CUZ Cousins Properties Incorporated
23.30
+1.75%