4.5900
+0.0700
+(1.55%)
At close: April 17 at 4:00:02 PM EDT
4.7800
+0.19
+(4.14%)
After hours: April 17 at 5:29:10 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.5200 | 4.6100 | 4.5000 | 4.5900 | 4.5900 | 43,800 |
| Apr 16, 2025 | 4.5400 | 4.5700 | 4.4750 | 4.5200 | 4.5200 | 79,300 |
| Apr 15, 2025 | 4.7600 | 4.7650 | 4.5700 | 4.5700 | 4.5700 | 102,200 |
| Apr 14, 2025 | 4.7600 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 229,200 |
| Apr 11, 2025 | 4.5000 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 199,400 |
| Apr 10, 2025 | 4.6000 | 4.6450 | 4.4150 | 4.4600 | 4.4600 | 268,100 |
| Apr 9, 2025 | 4.4200 | 4.7700 | 4.2900 | 4.6000 | 4.6000 | 598,400 |
| Apr 8, 2025 | 4.9100 | 4.9100 | 4.3600 | 4.4400 | 4.4400 | 160,200 |
| Apr 7, 2025 | 4.6600 | 5.0460 | 4.6600 | 4.8500 | 4.8500 | 276,900 |
| Apr 4, 2025 | 4.7000 | 5.0200 | 4.5550 | 4.8600 | 4.8600 | 575,100 |
| Apr 3, 2025 | 5.3600 | 5.4400 | 5.2700 | 5.3600 | 5.3600 | 334,600 |
| Apr 2, 2025 | 5.5100 | 5.5700 | 5.4500 | 5.5500 | 5.5500 | 99,300 |
| Apr 1, 2025 | 5.4800 | 5.5200 | 5.4000 | 5.4500 | 5.4500 | 104,600 |
| Mar 31, 2025 | 5.7300 | 5.7300 | 5.4700 | 5.4800 | 5.4800 | 168,300 |
| Mar 28, 2025 | 5.7900 | 5.8800 | 5.7600 | 5.8400 | 5.8400 | 247,000 |
| Mar 27, 2025 | 5.7800 | 5.9000 | 5.7000 | 5.8800 | 5.8800 | 119,200 |
| Mar 26, 2025 | 5.8000 | 5.9600 | 5.7630 | 5.9100 | 5.9100 | 145,400 |
| Mar 25, 2025 | 5.8200 | 5.9550 | 5.7050 | 5.9000 | 5.9000 | 198,700 |
| Mar 24, 2025 | 5.8600 | 5.9200 | 5.8400 | 5.8900 | 5.8900 | 191,200 |
| Mar 21, 2025 | 6.0500 | 6.0500 | 5.8940 | 5.9400 | 5.9400 | 323,600 |
| Mar 20, 2025 | 5.9700 | 6.0700 | 5.9100 | 6.0200 | 6.0200 | 232,100 |
| Mar 19, 2025 | 5.7200 | 5.8000 | 5.6500 | 5.7700 | 5.7700 | 77,100 |
| Mar 18, 2025 | 5.8700 | 5.8700 | 5.6800 | 5.7000 | 5.7000 | 100,200 |
| Mar 17, 2025 | 5.7800 | 5.8700 | 5.7700 | 5.7900 | 5.7900 | 97,600 |
| Mar 14, 2025 | 5.7200 | 5.7900 | 5.7100 | 5.7500 | 5.7500 | 106,300 |
| Mar 13, 2025 | 5.8800 | 5.8900 | 5.7000 | 5.7100 | 5.7100 | 137,800 |
| Mar 12, 2025 | 5.8800 | 5.9450 | 5.7800 | 5.9200 | 5.9200 | 300,900 |
| Mar 11, 2025 | 5.4200 | 5.5250 | 5.3700 | 5.5100 | 5.5100 | 189,400 |
| Mar 10, 2025 | 5.5300 | 5.5500 | 5.3400 | 5.4100 | 5.4100 | 225,100 |
| Mar 7, 2025 | 5.7100 | 5.7500 | 5.6250 | 5.6500 | 5.6500 | 202,500 |
| Mar 6, 2025 | 5.5100 | 5.6100 | 5.4600 | 5.5200 | 5.5200 | 189,800 |
| Mar 5, 2025 | 5.6700 | 5.6700 | 5.4100 | 5.4400 | 5.4400 | 216,600 |
| Mar 4, 2025 | 5.1300 | 5.3100 | 5.0400 | 5.2500 | 5.2500 | 147,800 |
| Mar 3, 2025 | 5.5500 | 5.5800 | 5.3350 | 5.3400 | 5.3400 | 309,600 |
| Feb 28, 2025 | 5.4800 | 5.5400 | 5.3600 | 5.4500 | 5.4500 | 174,200 |
| Feb 27, 2025 | 5.4000 | 5.4500 | 5.2800 | 5.3100 | 5.3100 | 198,500 |
| Feb 26, 2025 | 5.5800 | 5.7500 | 5.5800 | 5.6800 | 5.6800 | 198,700 |
| Feb 25, 2025 | 5.4200 | 5.5900 | 5.3400 | 5.4200 | 5.4200 | 258,100 |
| Feb 24, 2025 | 5.2000 | 5.3450 | 5.1100 | 5.1800 | 5.1800 | 278,700 |
| Feb 21, 2025 | 5.6000 | 5.6000 | 5.3200 | 5.3400 | 5.3400 | 239,400 |
| Feb 20, 2025 | 5.4500 | 5.6800 | 5.4400 | 5.5000 | 5.5000 | 170,400 |
| Feb 19, 2025 | 5.3000 | 5.3700 | 5.1400 | 5.2700 | 5.2700 | 279,500 |
| Feb 18, 2025 | 5.1300 | 5.3000 | 5.1300 | 5.2300 | 5.2300 | 230,500 |
| Feb 14, 2025 | 4.9900 | 5.0550 | 4.9500 | 4.9900 | 4.9900 | 87,300 |
| Feb 13, 2025 | 4.8700 | 4.9800 | 4.8500 | 4.9400 | 4.9400 | 89,300 |
| Feb 12, 2025 | 4.7500 | 4.8500 | 4.7380 | 4.8300 | 4.8300 | 205,200 |
| Feb 11, 2025 | 4.7900 | 4.8600 | 4.7600 | 4.7900 | 4.7900 | 332,500 |
| Feb 10, 2025 | 4.6700 | 4.8100 | 4.6300 | 4.8000 | 4.8000 | 179,700 |
| Feb 7, 2025 | 4.7500 | 4.7600 | 4.6600 | 4.6700 | 4.6700 | 76,000 |
| Feb 6, 2025 | 4.8200 | 4.8700 | 4.7400 | 4.7700 | 4.7700 | 58,100 |
| Feb 5, 2025 | 4.8300 | 4.8900 | 4.7700 | 4.8300 | 4.8300 | 76,100 |
| Feb 4, 2025 | 4.7100 | 4.9900 | 4.7100 | 4.8700 | 4.8700 | 113,600 |
| Feb 3, 2025 | 4.5800 | 4.7000 | 4.5350 | 4.6300 | 4.6300 | 191,300 |
| Jan 31, 2025 | 4.7500 | 4.8700 | 4.6950 | 4.8300 | 4.8300 | 181,700 |
| Jan 30, 2025 | 4.6400 | 4.7600 | 4.6400 | 4.7400 | 4.7400 | 50,400 |
| Jan 29, 2025 | 4.5200 | 4.6800 | 4.5000 | 4.6700 | 4.6700 | 69,400 |
| Jan 28, 2025 | 4.5200 | 4.5790 | 4.5000 | 4.5400 | 4.5400 | 121,400 |
| Jan 27, 2025 | 4.4800 | 4.6700 | 4.4800 | 4.5100 | 4.5100 | 407,900 |
| Jan 24, 2025 | 4.8000 | 4.8000 | 4.6200 | 4.7600 | 4.7600 | 206,900 |
| Jan 23, 2025 | 4.7900 | 4.9600 | 4.7900 | 4.9100 | 4.9100 | 84,500 |
| Jan 22, 2025 | 4.8800 | 4.8900 | 4.7900 | 4.7900 | 4.7900 | 88,200 |
| Jan 21, 2025 | 4.9400 | 4.9800 | 4.8640 | 4.9100 | 4.9100 | 107,500 |
| Jan 17, 2025 | 4.9500 | 5.0900 | 4.9000 | 4.9600 | 4.9600 | 129,000 |
| Jan 16, 2025 | 5.0400 | 5.1200 | 4.9900 | 5.0000 | 5.0000 | 152,000 |
| Jan 15, 2025 | 5.1900 | 5.2400 | 5.0400 | 5.1900 | 5.1900 | 174,000 |
| Jan 14, 2025 | 5.1000 | 5.2200 | 5.0200 | 5.1500 | 5.1500 | 231,300 |
| Jan 13, 2025 | 5.0300 | 5.0700 | 4.9200 | 5.0100 | 5.0100 | 132,200 |
| Jan 10, 2025 | 5.1700 | 5.2200 | 5.1190 | 5.1600 | 5.1600 | 155,500 |
| Jan 8, 2025 | 4.8900 | 4.9800 | 4.8300 | 4.9300 | 4.9300 | 198,300 |
| Jan 7, 2025 | 4.8100 | 4.9400 | 4.8100 | 4.8900 | 4.8900 | 107,600 |
| Jan 6, 2025 | 4.9800 | 4.9800 | 4.7900 | 4.8200 | 4.8200 | 134,900 |
| Jan 3, 2025 | 5.1000 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 75,000 |
| Jan 2, 2025 | 5.1200 | 5.2560 | 5.0200 | 5.0700 | 5.0700 | 152,300 |
| Dec 31, 2024 | 4.8000 | 4.8900 | 4.7520 | 4.8600 | 4.8600 | 72,500 |
| Dec 30, 2024 | 4.8400 | 4.8400 | 4.7620 | 4.8400 | 4.8400 | 55,300 |
| Dec 27, 2024 | 4.9300 | 4.9700 | 4.7900 | 4.8500 | 4.8500 | 121,300 |
| Dec 26, 2024 | 4.9000 | 4.9300 | 4.8000 | 4.8500 | 4.8500 | 78,800 |
| Dec 24, 2024 | 4.7900 | 4.8700 | 4.7000 | 4.8700 | 4.8700 | 28,700 |
| Dec 23, 2024 | 4.7200 | 4.8100 | 4.7200 | 4.7900 | 4.7900 | 117,700 |
| Dec 20, 2024 | 4.5600 | 4.7390 | 4.5400 | 4.6000 | 4.6000 | 251,200 |
| Dec 19, 2024 | 4.7200 | 4.7300 | 4.6300 | 4.6800 | 4.6800 | 115,200 |
| Dec 18, 2024 | 4.7800 | 4.8800 | 4.6700 | 4.6900 | 4.6900 | 137,200 |
| Dec 17, 2024 | 4.7900 | 4.9100 | 4.7900 | 4.8700 | 4.8700 | 173,200 |
| Dec 16, 2024 | 4.9000 | 4.9700 | 4.8400 | 4.9200 | 4.9200 | 228,000 |
| Dec 13, 2024 | 5.0200 | 5.1290 | 4.9800 | 5.0900 | 5.0900 | 121,800 |
| Dec 12, 2024 | 5.0700 | 5.1300 | 5.0250 | 5.1000 | 5.1000 | 169,200 |
| Dec 11, 2024 | 5.3100 | 5.3300 | 5.0700 | 5.2100 | 5.2100 | 341,100 |
| Dec 10, 2024 | 5.4800 | 5.4900 | 5.3900 | 5.4200 | 5.4200 | 87,500 |
| Dec 9, 2024 | 5.5200 | 5.5700 | 5.4500 | 5.4900 | 5.4900 | 121,200 |
| Dec 6, 2024 | 5.5800 | 5.5800 | 5.3100 | 5.4300 | 5.4300 | 155,100 |
| Dec 5, 2024 | 5.5700 | 5.6150 | 5.5000 | 5.5800 | 5.5800 | 204,600 |
| Dec 4, 2024 | 5.7600 | 5.7600 | 5.4500 | 5.5400 | 5.5400 | 186,100 |
| Dec 3, 2024 | 5.8000 | 5.9900 | 5.7500 | 5.8900 | 5.8900 | 354,600 |
| Dec 2, 2024 | 5.6500 | 5.7650 | 5.5100 | 5.5400 | 5.5400 | 551,600 |
| Nov 29, 2024 | 6.2700 | 6.3300 | 6.2000 | 6.2100 | 6.2100 | 61,600 |
| Nov 27, 2024 | 6.3700 | 6.4700 | 6.3300 | 6.3700 | 6.3700 | 67,200 |
| Nov 26, 2024 | 6.6500 | 6.6900 | 6.5100 | 6.5100 | 6.5100 | 63,900 |
| Nov 25, 2024 | 6.8900 | 6.9200 | 6.6700 | 6.7300 | 6.7300 | 84,300 |
| Nov 22, 2024 | 6.9400 | 6.9900 | 6.8900 | 6.9200 | 6.9200 | 40,300 |
| Nov 21, 2024 | 6.9700 | 6.9700 | 6.7980 | 6.9100 | 6.9100 | 137,100 |
| Nov 20, 2024 | 7.2100 | 7.2270 | 7.0350 | 7.1500 | 7.1500 | 54,100 |
| Nov 19, 2024 | 7.1000 | 7.2250 | 7.0800 | 7.1700 | 7.1700 | 64,800 |
| Nov 18, 2024 | 7.2600 | 7.3500 | 7.1600 | 7.2700 | 7.2700 | 108,800 |
| Nov 15, 2024 | 0.04 Dividend | |||||
| Nov 15, 2024 | 7.4300 | 7.4300 | 7.1900 | 7.2900 | 7.2900 | 129,300 |
| Nov 14, 2024 | 7.2000 | 7.3800 | 7.2000 | 7.2800 | 7.2400 | 165,900 |
| Nov 13, 2024 | 7.1500 | 7.2100 | 7.0800 | 7.0800 | 7.0411 | 135,000 |
| Nov 12, 2024 | 7.3600 | 7.3600 | 7.2000 | 7.2600 | 7.2201 | 170,400 |
| Nov 11, 2024 | 7.2400 | 7.2480 | 7.1200 | 7.2300 | 7.1903 | 134,500 |
| Nov 8, 2024 | 7.2800 | 7.2950 | 7.0400 | 7.1200 | 7.0809 | 85,900 |
| Nov 7, 2024 | 7.1800 | 7.3100 | 7.0500 | 7.1000 | 7.0610 | 133,400 |
| Nov 6, 2024 | 6.8400 | 7.1000 | 6.7910 | 7.0200 | 6.9814 | 222,600 |
| Nov 5, 2024 | 6.9700 | 7.2100 | 6.9700 | 7.1000 | 7.0610 | 172,200 |
| Nov 4, 2024 | 6.6600 | 6.8300 | 6.6550 | 6.8000 | 6.7626 | 105,600 |
| Nov 1, 2024 | 6.6400 | 6.6800 | 6.5600 | 6.6300 | 6.5936 | 71,000 |
| Oct 31, 2024 | 6.6200 | 6.6400 | 6.5140 | 6.5600 | 6.5240 | 82,000 |
| Oct 30, 2024 | 6.7000 | 6.7000 | 6.5900 | 6.5900 | 6.5538 | 61,300 |
| Oct 29, 2024 | 6.6600 | 6.7200 | 6.5500 | 6.7200 | 6.6831 | 145,800 |
| Oct 28, 2024 | 6.5500 | 6.5500 | 6.4200 | 6.4300 | 6.3947 | 73,500 |
| Oct 25, 2024 | 6.7400 | 6.8000 | 6.6100 | 6.6100 | 6.5737 | 57,100 |
| Oct 24, 2024 | 6.6400 | 6.7000 | 6.6000 | 6.6400 | 6.6035 | 87,200 |
| Oct 23, 2024 | 6.8100 | 6.8400 | 6.6450 | 6.6600 | 6.6234 | 197,100 |
| Oct 22, 2024 | 7.0000 | 7.0600 | 6.9200 | 6.9400 | 6.9019 | 129,200 |
| Oct 21, 2024 | 7.1000 | 7.1200 | 6.9700 | 7.0100 | 6.9715 | 105,600 |
| Oct 18, 2024 | 7.2700 | 7.2700 | 7.0900 | 7.0900 | 7.0510 | 79,200 |
| Oct 17, 2024 | 0.1 Dividend | |||||
| Oct 17, 2024 | 7.2300 | 7.3800 | 7.1690 | 7.3100 | 7.2698 | 91,600 |
| Oct 16, 2024 | 7.3000 | 7.3500 | 7.1300 | 7.3400 | 7.2002 | 224,100 |
| Oct 15, 2024 | 7.4900 | 7.5600 | 7.2950 | 7.3600 | 7.2198 | 210,000 |
| Oct 14, 2024 | 7.9200 | 8.0000 | 7.8600 | 7.9100 | 7.7594 | 77,000 |
| Oct 11, 2024 | 8.1700 | 8.1700 | 7.8600 | 7.9400 | 7.7888 | 70,500 |
| Oct 10, 2024 | 8.1700 | 8.2000 | 8.1000 | 8.2000 | 8.0438 | 65,200 |
| Oct 9, 2024 | 8.0800 | 8.2600 | 8.0100 | 8.0900 | 7.9359 | 108,300 |
| Oct 8, 2024 | 8.3800 | 8.3800 | 8.2600 | 8.3600 | 8.2008 | 106,300 |
| Oct 7, 2024 | 8.5300 | 8.6000 | 8.4600 | 8.5000 | 8.3381 | 32,600 |
| Oct 4, 2024 | 8.6100 | 8.6200 | 8.4700 | 8.5300 | 8.3676 | 34,300 |
| Oct 3, 2024 | 8.5900 | 8.6550 | 8.5100 | 8.5400 | 8.3774 | 105,800 |
| Oct 2, 2024 | 8.5400 | 8.7120 | 8.5300 | 8.6800 | 8.5147 | 72,700 |
| Oct 1, 2024 | 8.4800 | 8.7200 | 8.4700 | 8.5600 | 8.3970 | 95,100 |
| Sep 30, 2024 | 8.6000 | 8.7400 | 8.5500 | 8.6600 | 8.4951 | 150,400 |
| Sep 27, 2024 | 8.4600 | 8.5800 | 8.4000 | 8.5600 | 8.3970 | 57,900 |
| Sep 26, 2024 | 8.4900 | 8.6090 | 8.4330 | 8.5800 | 8.4166 | 83,400 |
| Sep 25, 2024 | 8.3700 | 8.5300 | 8.2850 | 8.4100 | 8.2498 | 134,200 |
| Sep 24, 2024 | 8.5300 | 8.5600 | 8.3200 | 8.5300 | 8.3676 | 77,600 |
| Sep 23, 2024 | 8.1200 | 8.3300 | 8.1200 | 8.2500 | 8.0929 | 50,500 |
| Sep 20, 2024 | 8.3100 | 8.3400 | 8.1700 | 8.2100 | 8.0537 | 220,700 |
| Sep 19, 2024 | 8.2100 | 8.4900 | 8.1800 | 8.4500 | 8.2891 | 95,700 |
| Sep 18, 2024 | 7.9800 | 8.1650 | 7.9400 | 7.9700 | 7.8182 | 151,300 |
| Sep 17, 2024 | 7.8900 | 8.1000 | 7.8100 | 8.0200 | 7.8673 | 179,800 |
| Sep 16, 2024 | 0.07 Dividend | |||||
| Sep 16, 2024 | 7.8100 | 7.9600 | 7.7300 | 7.9400 | 7.7888 | 81,300 |
| Sep 13, 2024 | 7.6300 | 7.6650 | 7.5120 | 7.6500 | 7.4356 | 89,600 |
| Sep 12, 2024 | 7.3000 | 7.5200 | 7.3000 | 7.4400 | 7.2315 | 56,600 |
| Sep 11, 2024 | 7.1400 | 7.1900 | 7.0750 | 7.1300 | 6.9302 | 33,800 |
| Sep 10, 2024 | 7.3000 | 7.3000 | 7.0100 | 7.1300 | 6.9302 | 65,600 |
| Sep 9, 2024 | 7.2100 | 7.4100 | 7.2100 | 7.2400 | 7.0371 | 86,700 |
| Sep 6, 2024 | 7.3300 | 7.5200 | 7.3300 | 7.3400 | 7.1343 | 177,300 |
| Sep 5, 2024 | 7.3400 | 7.3400 | 7.1400 | 7.1800 | 6.9788 | 91,300 |
| Sep 4, 2024 | 7.3400 | 7.4600 | 7.2800 | 7.3700 | 7.1635 | 51,800 |
| Sep 3, 2024 | 7.4600 | 7.4850 | 7.2900 | 7.3300 | 7.1246 | 293,600 |
| Aug 30, 2024 | 7.4800 | 7.7300 | 7.4800 | 7.6900 | 7.4745 | 85,500 |
| Aug 29, 2024 | 7.6400 | 7.8300 | 7.6200 | 7.7500 | 7.5328 | 122,100 |
| Aug 28, 2024 | 7.4600 | 7.6300 | 7.4200 | 7.5300 | 7.3190 | 88,800 |
| Aug 27, 2024 | 7.5600 | 7.7000 | 7.5100 | 7.6400 | 7.4259 | 90,100 |
| Aug 26, 2024 | 7.5200 | 7.8350 | 7.5000 | 7.6600 | 7.4454 | 156,700 |
| Aug 23, 2024 | 7.4100 | 7.5700 | 7.3500 | 7.5500 | 7.3385 | 116,500 |
| Aug 22, 2024 | 7.4400 | 7.6200 | 7.4400 | 7.4600 | 7.2510 | 104,000 |
| Aug 21, 2024 | 7.4000 | 7.4300 | 7.3000 | 7.3900 | 7.1829 | 43,700 |
| Aug 20, 2024 | 7.2600 | 7.3560 | 7.2300 | 7.2800 | 7.0760 | 70,400 |
| Aug 19, 2024 | 7.2900 | 7.4600 | 7.2300 | 7.2300 | 7.0274 | 111,000 |
| Aug 16, 2024 | 0.06 Dividend | |||||
| Aug 16, 2024 | 7.6200 | 7.7250 | 7.4800 | 7.5600 | 7.3482 | 53,800 |
| Aug 15, 2024 | 7.6300 | 7.9000 | 7.6000 | 7.7700 | 7.4940 | 85,100 |
| Aug 14, 2024 | 7.8600 | 7.9200 | 7.7500 | 7.8100 | 7.5325 | 57,400 |
| Aug 13, 2024 | 7.8000 | 7.9000 | 7.6500 | 7.8800 | 7.6001 | 50,200 |
| Aug 12, 2024 | 7.8300 | 7.8400 | 7.5700 | 7.7300 | 7.4554 | 152,600 |
| Aug 9, 2024 | 7.6700 | 7.6800 | 7.4700 | 7.4800 | 7.2143 | 61,700 |
| Aug 8, 2024 | 7.7000 | 7.7100 | 7.5000 | 7.5800 | 7.3107 | 62,600 |
| Aug 7, 2024 | 7.6400 | 7.6800 | 7.4600 | 7.4900 | 7.2239 | 78,000 |
| Aug 6, 2024 | 7.1900 | 7.3680 | 7.1900 | 7.2800 | 7.0214 | 57,400 |
| Aug 5, 2024 | 7.1100 | 7.2800 | 7.0400 | 7.2700 | 7.0117 | 152,400 |
| Aug 2, 2024 | 7.5000 | 7.5840 | 7.3900 | 7.4000 | 7.1371 | 174,900 |
| Aug 1, 2024 | 8.0200 | 8.0700 | 7.7500 | 7.7800 | 7.5036 | 88,600 |
| Jul 31, 2024 | 7.9800 | 8.2100 | 7.9400 | 8.1200 | 7.8315 | 57,500 |
| Jul 30, 2024 | 7.9500 | 8.0000 | 7.8800 | 7.9500 | 7.6676 | 54,600 |
| Jul 29, 2024 | 8.0500 | 8.1700 | 7.9600 | 7.9600 | 7.6772 | 59,700 |
| Jul 26, 2024 | 8.0500 | 8.1700 | 7.9600 | 8.0700 | 7.7833 | 72,300 |
| Jul 25, 2024 | 8.1100 | 8.2700 | 8.0300 | 8.1300 | 7.8412 | 125,700 |
| Jul 24, 2024 | 8.2800 | 8.4400 | 8.2300 | 8.2400 | 7.9473 | 70,000 |
| Jul 23, 2024 | 8.3600 | 8.4700 | 8.3100 | 8.4100 | 8.1112 | 82,000 |
| Jul 22, 2024 | 8.0300 | 8.5400 | 7.9700 | 8.4300 | 8.1305 | 88,000 |
| Jul 19, 2024 | 8.0500 | 8.2000 | 8.0400 | 8.0700 | 7.7833 | 70,900 |
| Jul 18, 2024 | 0.05 Dividend | |||||
| Jul 18, 2024 | 8.3200 | 8.4500 | 8.1450 | 8.1800 | 7.8894 | 81,400 |
| Jul 17, 2024 | 8.4300 | 8.6100 | 8.4300 | 8.5200 | 8.1691 | 87,800 |
| Jul 16, 2024 | 8.2800 | 8.5400 | 8.2800 | 8.4500 | 8.1020 | 95,600 |
| Jul 15, 2024 | 8.1200 | 8.3900 | 8.1200 | 8.3200 | 7.9773 | 119,300 |
| Jul 12, 2024 | 8.3200 | 8.4700 | 8.2500 | 8.3400 | 7.9965 | 84,600 |
| Jul 11, 2024 | 8.1800 | 8.4300 | 8.0600 | 8.3600 | 8.0157 | 119,000 |
| Jul 10, 2024 | 8.2600 | 8.4700 | 8.2350 | 8.4500 | 8.1020 | 97,100 |
| Jul 9, 2024 | 8.2700 | 8.4700 | 8.2400 | 8.3400 | 7.9965 | 69,000 |
| Jul 8, 2024 | 8.3800 | 8.4900 | 8.3500 | 8.4300 | 8.0828 | 61,200 |
| Jul 5, 2024 | 8.6800 | 8.6800 | 8.4200 | 8.5200 | 8.1691 | 139,100 |
| Jul 3, 2024 | 8.9900 | 9.1300 | 8.9400 | 8.9400 | 8.5718 | 94,500 |
| Jul 2, 2024 | 8.9500 | 9.2700 | 8.9060 | 9.0900 | 8.7156 | 103,000 |
| Jul 1, 2024 | 9.1500 | 9.1500 | 8.9000 | 9.0800 | 8.7060 | 160,600 |
| Jun 28, 2024 | 8.9400 | 9.2300 | 8.6630 | 9.1600 | 8.7827 | 1,155,500 |
| Jun 27, 2024 | 9.0400 | 9.1000 | 8.8400 | 9.0200 | 8.6485 | 56,600 |
| Jun 26, 2024 | 8.5600 | 9.1100 | 8.5600 | 9.0100 | 8.6389 | 100,500 |
| Jun 25, 2024 | 8.5300 | 8.5300 | 8.3800 | 8.4800 | 8.1307 | 50,600 |
| Jun 24, 2024 | 8.5800 | 8.6700 | 8.5200 | 8.5800 | 8.2266 | 28,900 |
| Jun 21, 2024 | 8.6800 | 8.7400 | 8.5500 | 8.5800 | 8.2266 | 102,900 |
| Jun 20, 2024 | 8.6200 | 8.7400 | 8.5700 | 8.6200 | 8.2650 | 49,900 |
| Jun 18, 2024 | 8.4400 | 8.5400 | 8.3900 | 8.3900 | 8.0445 | 80,900 |
| Jun 17, 2024 | 8.4600 | 8.4900 | 8.3200 | 8.4600 | 8.1116 | 56,300 |
| Jun 14, 2024 | 0.04 Dividend | |||||
| Jun 14, 2024 | 8.6100 | 8.6700 | 8.5000 | 8.6000 | 8.2458 | 102,400 |
| Jun 13, 2024 | 9.1800 | 9.2400 | 8.7550 | 8.8600 | 8.4567 | 51,500 |
| Jun 12, 2024 | 9.0400 | 9.1200 | 8.9800 | 9.0300 | 8.6190 | 70,000 |
| Jun 11, 2024 | 8.6300 | 8.9100 | 8.5800 | 8.8500 | 8.4472 | 98,400 |
| Jun 10, 2024 | 8.8300 | 9.1600 | 8.8000 | 9.1000 | 8.6858 | 100,000 |
| Jun 7, 2024 | 8.8300 | 9.1400 | 8.8110 | 9.0400 | 8.6286 | 111,700 |
| Jun 6, 2024 | 9.3600 | 9.3600 | 9.1100 | 9.2500 | 8.8290 | 65,400 |
| Jun 5, 2024 | 9.2900 | 9.6000 | 9.2700 | 9.5900 | 9.1535 | 77,300 |
| Jun 4, 2024 | 9.3700 | 9.4400 | 9.0810 | 9.2400 | 8.8194 | 75,100 |
| Jun 3, 2024 | 9.7500 | 9.7600 | 9.5900 | 9.6300 | 9.1917 | 62,800 |
| May 31, 2024 | 9.6500 | 9.6500 | 9.4300 | 9.5300 | 9.0963 | 73,800 |
| May 30, 2024 | 9.4800 | 9.5450 | 9.3400 | 9.4500 | 9.0199 | 172,600 |
| May 29, 2024 | 9.3400 | 9.3900 | 9.1400 | 9.2200 | 8.8004 | 111,300 |
| May 28, 2024 | 9.0300 | 9.1900 | 8.9700 | 9.1500 | 8.7335 | 127,600 |
| May 24, 2024 | 8.6700 | 8.8000 | 8.6400 | 8.6400 | 8.2468 | 50,900 |
| May 23, 2024 | 8.7100 | 8.7400 | 8.4200 | 8.5000 | 8.1131 | 69,700 |
| May 22, 2024 | 0.04 Dividend | |||||
| May 22, 2024 | 8.7700 | 8.7950 | 8.5800 | 8.7300 | 8.3327 | 56,500 |
| May 21, 2024 | 9.0400 | 9.1850 | 8.9900 | 9.1000 | 8.6476 | 52,000 |
| May 20, 2024 | 9.2500 | 9.3900 | 9.2200 | 9.2300 | 8.7712 | 42,100 |
| May 17, 2024 | 9.0600 | 9.2600 | 9.0000 | 9.2100 | 8.7522 | 56,100 |
| May 16, 2024 | 8.7500 | 9.1430 | 8.7500 | 9.0200 | 8.5716 | 86,200 |
| May 15, 2024 | 8.7100 | 8.7500 | 8.5100 | 8.7000 | 8.2675 | 78,300 |
| May 14, 2024 | 8.7500 | 8.7800 | 8.5400 | 8.7100 | 8.2770 | 51,900 |
| May 13, 2024 | 8.7200 | 8.7700 | 8.6600 | 8.7400 | 8.3055 | 74,200 |
| May 10, 2024 | 8.6700 | 8.7000 | 8.5000 | 8.5400 | 8.1155 | 42,600 |
| May 9, 2024 | 8.4800 | 8.7000 | 8.4100 | 8.5900 | 8.1630 | 131,900 |
| May 8, 2024 | 8.4300 | 8.5000 | 8.2740 | 8.4100 | 7.9919 | 126,200 |
| May 7, 2024 | 8.4000 | 8.6600 | 8.3600 | 8.5600 | 8.1345 | 126,500 |
| May 6, 2024 | 8.2400 | 8.3400 | 8.2000 | 8.2500 | 7.8399 | 65,100 |
| May 3, 2024 | 8.4900 | 8.4900 | 8.3800 | 8.4400 | 8.0205 | 33,400 |
| May 2, 2024 | 8.3500 | 8.5050 | 8.2700 | 8.4700 | 8.0490 | 103,200 |
| May 1, 2024 | 8.2700 | 8.2700 | 7.9800 | 8.1700 | 7.7639 | 50,900 |
| Apr 30, 2024 | 8.1700 | 8.3300 | 8.1400 | 8.1700 | 7.7639 | 146,600 |
| Apr 29, 2024 | 8.0900 | 8.2000 | 8.0000 | 8.1700 | 7.7639 | 91,300 |
| Apr 26, 2024 | 8.0100 | 8.3300 | 8.0000 | 8.2900 | 7.8779 | 288,700 |
| Apr 25, 2024 | 7.6100 | 7.7400 | 7.6000 | 7.7300 | 7.3457 | 55,400 |
| Apr 24, 2024 | 7.5900 | 7.7400 | 7.5800 | 7.6600 | 7.2792 | 159,000 |
| Apr 23, 2024 | 7.6600 | 7.7100 | 7.5600 | 7.6000 | 7.2222 | 111,100 |
| Apr 22, 2024 | 7.7300 | 7.7600 | 7.6200 | 7.7000 | 7.3172 | 116,300 |
| Apr 19, 2024 | 7.7400 | 8.1000 | 7.7400 | 8.0600 | 7.6593 | 148,300 |
| Apr 18, 2024 | 0.03 Dividend | |||||
| Apr 18, 2024 | 7.7100 | 7.8900 | 7.6100 | 7.7000 | 7.3172 | 103,500 |
Related Tickers
2020.OL 2020 Bulkers Ltd.
104.50
+0.48%
ECO Okeanis Eco Tankers Corp.
21.52
+3.26%
SMHI SEACOR Marine Holdings Inc.
4.6100
+7.46%
STST.OL Stainless Tankers ASA
54.00
+0.37%
3816.KL MISC Berhad
7.20
+0.70%
HAFNI.OL Hafnia Limited
43.12
-2.55%
GASS StealthGas Inc.
5.14
+0.98%
OET.OL Okeanis Eco Tankers Corp.
216.50
+0.23%
NMM Navios Maritime Partners L.P.
32.58
+0.09%
SHIP Seanergy Maritime Holdings Corp.
5.47
+1.86%