2.6100
-0.0200
(-0.76%)
At close: April 17 at 4:00:01 PM EDT
2.6100
0.00
(0.00%)
After hours: April 17 at 4:07:51 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 | 2.6200 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | 294,800 |
| Apr 16, 2025 | 2.5700 | 2.6500 | 2.5000 | 2.6300 | 2.6300 | 365,100 |
| Apr 15, 2025 | 2.6600 | 2.7100 | 2.5300 | 2.5700 | 2.5700 | 528,200 |
| Apr 14, 2025 | 2.5800 | 2.6900 | 2.5400 | 2.6800 | 2.6800 | 293,100 |
| Apr 11, 2025 | 2.7100 | 2.7100 | 2.4500 | 2.5100 | 2.5100 | 453,200 |
| Apr 10, 2025 | 2.8900 | 2.8900 | 2.6650 | 2.7300 | 2.7300 | 956,300 |
| Apr 9, 2025 | 2.8200 | 2.9950 | 2.6350 | 2.9800 | 2.9800 | 1,174,400 |
| Apr 8, 2025 | 3.0300 | 3.0300 | 2.7800 | 2.8000 | 2.8000 | 525,000 |
| Apr 7, 2025 | 3.0500 | 3.1600 | 2.8200 | 2.9400 | 2.9400 | 1,027,700 |
| Apr 4, 2025 | 3.1200 | 3.2450 | 2.9600 | 3.1600 | 3.1600 | 534,700 |
| Apr 3, 2025 | 3.3700 | 3.3900 | 3.1750 | 3.2000 | 3.2000 | 345,700 |
| Apr 2, 2025 | 3.4800 | 3.5000 | 3.3850 | 3.4600 | 3.4600 | 281,500 |
| Apr 1, 2025 | 3.4600 | 3.5750 | 3.3950 | 3.5100 | 3.5100 | 617,200 |
| Mar 31, 2025 | 3.4400 | 3.5150 | 3.4250 | 3.4400 | 3.4400 | 288,600 |
| Mar 28, 2025 | 3.5700 | 3.5700 | 3.4650 | 3.4900 | 3.4900 | 147,400 |
| Mar 27, 2025 | 3.5500 | 3.6100 | 3.4900 | 3.5500 | 3.5500 | 128,500 |
| Mar 26, 2025 | 3.4700 | 3.5900 | 3.4650 | 3.5500 | 3.5500 | 248,900 |
| Mar 25, 2025 | 3.6400 | 3.6400 | 3.4550 | 3.4900 | 3.4900 | 225,000 |
| Mar 24, 2025 | 3.4800 | 3.6550 | 3.4250 | 3.6400 | 3.6400 | 276,900 |
| Mar 21, 2025 | 3.4800 | 3.5000 | 3.3310 | 3.4400 | 3.4400 | 1,496,500 |
| Mar 20, 2025 | 3.5500 | 3.6100 | 3.5000 | 3.5200 | 3.5200 | 152,700 |
| Mar 19, 2025 | 3.4500 | 3.6000 | 3.4450 | 3.5900 | 3.5900 | 364,800 |
| Mar 18, 2025 | 3.5900 | 3.6450 | 3.4000 | 3.4200 | 3.4200 | 423,300 |
| Mar 17, 2025 | 3.5000 | 3.6100 | 3.5000 | 3.5900 | 3.5900 | 221,700 |
| Mar 14, 2025 | 3.4100 | 3.5000 | 3.3500 | 3.4900 | 3.4900 | 181,300 |
| Mar 13, 2025 | 3.4700 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 254,800 |
| Mar 12, 2025 | 3.4400 | 3.5000 | 3.2400 | 3.4700 | 3.4700 | 539,000 |
| Mar 11, 2025 | 3.6200 | 3.6200 | 3.3500 | 3.4400 | 3.4400 | 443,500 |
| Mar 10, 2025 | 3.7700 | 3.9000 | 3.5800 | 3.5900 | 3.5900 | 228,300 |
| Mar 7, 2025 | 3.9400 | 3.9500 | 3.7700 | 3.8000 | 3.8000 | 234,200 |
| Mar 6, 2025 | 3.8600 | 3.9650 | 3.7800 | 3.9200 | 3.9200 | 153,600 |
| Mar 5, 2025 | 3.9300 | 3.9600 | 3.8150 | 3.8900 | 3.8900 | 373,800 |
| Mar 4, 2025 | 3.8900 | 3.9800 | 3.8500 | 3.9400 | 3.9400 | 230,800 |
| Mar 3, 2025 | 3.9400 | 4.0450 | 3.8950 | 3.9300 | 3.9300 | 337,500 |
| Feb 28, 2025 | 3.9100 | 3.9500 | 3.8850 | 3.9400 | 3.9400 | 226,100 |
| Feb 27, 2025 | 3.8600 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 124,800 |
| Feb 26, 2025 | 3.8500 | 3.8900 | 3.7500 | 3.8700 | 3.8700 | 308,000 |
| Feb 25, 2025 | 3.9000 | 3.9900 | 3.8650 | 3.8700 | 3.8700 | 288,000 |
| Feb 24, 2025 | 3.8300 | 3.8900 | 3.7700 | 3.8700 | 3.8700 | 273,300 |
| Feb 21, 2025 | 4.0200 | 4.0400 | 3.7800 | 3.8100 | 3.8100 | 334,800 |
| Feb 20, 2025 | 3.8800 | 4.0350 | 3.8200 | 3.9700 | 3.9700 | 152,000 |
| Feb 19, 2025 | 3.9600 | 4.0800 | 3.8500 | 3.8700 | 3.8700 | 227,100 |
| Feb 18, 2025 | 4.0200 | 4.0200 | 3.9500 | 3.9700 | 3.9700 | 137,000 |
| Feb 14, 2025 | 4.0300 | 4.1200 | 4.0050 | 4.0100 | 4.0100 | 102,600 |
| Feb 13, 2025 | 4.0000 | 4.0800 | 3.9750 | 4.0500 | 4.0500 | 158,200 |
| Feb 12, 2025 | 3.9600 | 4.0200 | 3.9140 | 3.9800 | 3.9800 | 147,900 |
| Feb 11, 2025 | 3.8600 | 4.0800 | 3.8400 | 4.0400 | 4.0400 | 165,600 |
| Feb 10, 2025 | 3.9200 | 3.9500 | 3.8800 | 3.9100 | 3.9100 | 112,500 |
| Feb 7, 2025 | 3.8900 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 158,600 |
| Feb 6, 2025 | 3.9500 | 3.9600 | 3.8600 | 3.9000 | 3.9000 | 85,700 |
| Feb 5, 2025 | 3.8800 | 3.9550 | 3.8700 | 3.9300 | 3.9300 | 124,300 |
| Feb 4, 2025 | 3.8100 | 3.8820 | 3.7300 | 3.8600 | 3.8600 | 171,100 |
| Feb 3, 2025 | 3.9000 | 3.9100 | 3.7110 | 3.8300 | 3.8300 | 1,493,600 |
| Jan 31, 2025 | 4.0300 | 4.0300 | 3.9250 | 3.9700 | 3.9700 | 237,900 |
| Jan 30, 2025 | 3.9600 | 4.1100 | 3.9600 | 4.0300 | 4.0300 | 206,000 |
| Jan 29, 2025 | 3.9500 | 4.0100 | 3.9200 | 3.9700 | 3.9700 | 231,000 |
| Jan 28, 2025 | 3.8900 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 175,200 |
| Jan 27, 2025 | 0.01 Dividend | |||||
| Jan 27, 2025 | 3.8500 | 3.9960 | 3.8500 | 3.9200 | 3.9200 | 192,600 |
| Jan 24, 2025 | 3.6800 | 3.8900 | 3.6650 | 3.8800 | 3.8700 | 274,900 |
| Jan 23, 2025 | 3.6500 | 3.7300 | 3.5900 | 3.7200 | 3.7104 | 167,800 |
| Jan 22, 2025 | 3.7000 | 3.7050 | 3.6400 | 3.6600 | 3.6506 | 128,600 |
| Jan 21, 2025 | 3.6000 | 3.7300 | 3.5800 | 3.7300 | 3.7204 | 460,400 |
| Jan 17, 2025 | 3.6400 | 3.6750 | 3.5550 | 3.5800 | 3.5708 | 125,900 |
| Jan 16, 2025 | 3.5800 | 3.6100 | 3.5210 | 3.5800 | 3.5708 | 88,000 |
| Jan 15, 2025 | 3.6800 | 3.7500 | 3.5000 | 3.5800 | 3.5708 | 197,300 |
| Jan 14, 2025 | 3.5500 | 3.6250 | 3.5300 | 3.5800 | 3.5708 | 158,000 |
| Jan 13, 2025 | 3.4700 | 3.5500 | 3.4000 | 3.5400 | 3.5309 | 228,600 |
| Jan 10, 2025 | 3.4500 | 3.5500 | 3.3500 | 3.5200 | 3.5109 | 768,500 |
| Jan 8, 2025 | 3.5000 | 3.5300 | 3.4200 | 3.5000 | 3.4910 | 348,700 |
| Jan 7, 2025 | 3.5100 | 3.5800 | 3.4650 | 3.5200 | 3.5109 | 348,700 |
| Jan 6, 2025 | 3.6300 | 3.7000 | 3.5300 | 3.5400 | 3.5309 | 267,200 |
| Jan 3, 2025 | 3.6500 | 3.7100 | 3.5750 | 3.6800 | 3.6705 | 227,000 |
| Jan 2, 2025 | 3.6500 | 3.7350 | 3.5950 | 3.6200 | 3.6107 | 208,500 |
| Dec 31, 2024 | 3.5900 | 3.6800 | 3.5200 | 3.6500 | 3.6406 | 315,700 |
| Dec 30, 2024 | 3.5600 | 3.5800 | 3.4600 | 3.5800 | 3.5708 | 247,300 |
| Dec 27, 2024 | 3.5600 | 3.6700 | 3.5350 | 3.6000 | 3.5907 | 363,200 |
| Dec 26, 2024 | 3.4400 | 3.6200 | 3.3800 | 3.6000 | 3.5907 | 551,800 |
| Dec 24, 2024 | 3.4600 | 3.4750 | 3.3800 | 3.4400 | 3.4311 | 155,400 |
| Dec 23, 2024 | 3.2500 | 3.4900 | 3.2100 | 3.4800 | 3.4710 | 736,000 |
| Dec 20, 2024 | 3.2100 | 3.4250 | 3.1900 | 3.2500 | 3.2416 | 1,323,700 |
| Dec 19, 2024 | 3.4300 | 3.4600 | 3.2450 | 3.2500 | 3.2416 | 459,300 |
| Dec 18, 2024 | 3.6600 | 3.6700 | 3.3500 | 3.4000 | 3.3912 | 549,300 |
| Dec 17, 2024 | 3.6200 | 3.6900 | 3.6200 | 3.6600 | 3.6506 | 266,000 |
| Dec 16, 2024 | 3.7500 | 3.7750 | 3.5950 | 3.6000 | 3.5907 | 187,000 |
| Dec 13, 2024 | 3.6600 | 3.7500 | 3.6000 | 3.7400 | 3.7304 | 276,700 |
| Dec 12, 2024 | 3.6000 | 3.6500 | 3.5850 | 3.6400 | 3.6306 | 642,200 |
| Dec 11, 2024 | 3.7300 | 3.7680 | 3.5550 | 3.6200 | 3.6107 | 601,000 |
| Dec 10, 2024 | 3.6400 | 3.7450 | 3.5250 | 3.7000 | 3.6905 | 289,300 |
| Dec 9, 2024 | 3.5500 | 3.6600 | 3.5350 | 3.6100 | 3.6007 | 158,400 |
| Dec 6, 2024 | 3.6000 | 3.6000 | 3.4850 | 3.5500 | 3.5409 | 253,500 |
| Dec 5, 2024 | 3.6700 | 3.6700 | 3.5350 | 3.5500 | 3.5409 | 233,000 |
| Dec 4, 2024 | 3.7100 | 3.7200 | 3.6500 | 3.6800 | 3.6705 | 198,200 |
| Dec 3, 2024 | 3.7800 | 3.7900 | 3.6650 | 3.6900 | 3.6805 | 181,900 |
| Dec 2, 2024 | 3.7300 | 3.8250 | 3.6700 | 3.7800 | 3.7703 | 314,700 |
| Nov 29, 2024 | 3.8600 | 3.8850 | 3.7800 | 3.8700 | 3.8600 | 191,700 |
| Nov 27, 2024 | 3.7900 | 3.8800 | 3.7900 | 3.8600 | 3.8501 | 239,100 |
| Nov 26, 2024 | 3.8100 | 3.8100 | 3.7100 | 3.7700 | 3.7603 | 242,100 |
| Nov 25, 2024 | 3.7400 | 3.8650 | 3.7400 | 3.8100 | 3.8002 | 227,200 |
| Nov 22, 2024 | 3.6900 | 3.7350 | 3.6500 | 3.7000 | 3.6905 | 191,500 |
| Nov 21, 2024 | 3.6600 | 3.6850 | 3.5700 | 3.6600 | 3.6506 | 275,600 |
| Nov 20, 2024 | 3.8200 | 3.8400 | 3.6300 | 3.6600 | 3.6506 | 209,300 |
| Nov 19, 2024 | 3.7300 | 3.8300 | 3.6700 | 3.8300 | 3.8201 | 394,800 |
| Nov 18, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.7100 | 3.7004 | 314,100 |
| Nov 15, 2024 | 3.6300 | 3.6300 | 3.5380 | 3.6200 | 3.6107 | 326,700 |
| Nov 14, 2024 | 3.6400 | 3.6950 | 3.5850 | 3.6000 | 3.5907 | 386,300 |
| Nov 13, 2024 | 3.6300 | 3.7550 | 3.6150 | 3.6400 | 3.6306 | 332,500 |
| Nov 12, 2024 | 3.6800 | 3.6800 | 3.5200 | 3.5800 | 3.5708 | 462,500 |
| Nov 11, 2024 | 3.8000 | 3.9300 | 3.6700 | 3.6800 | 3.6705 | 364,900 |
| Nov 8, 2024 | 3.7400 | 3.8050 | 3.7050 | 3.7400 | 3.7304 | 386,600 |
| Nov 7, 2024 | 3.7600 | 3.9100 | 3.7200 | 3.7200 | 3.7104 | 572,200 |
| Nov 6, 2024 | 3.7300 | 3.8870 | 3.6250 | 3.7300 | 3.7204 | 700,600 |
| Nov 5, 2024 | 3.5800 | 3.6650 | 3.5200 | 3.6400 | 3.6306 | 877,900 |
| Nov 4, 2024 | 3.4300 | 3.5900 | 3.3600 | 3.5800 | 3.5708 | 576,900 |
| Nov 1, 2024 | 3.5600 | 3.5850 | 3.1500 | 3.4300 | 3.4212 | 1,013,200 |
| Oct 31, 2024 | 3.6600 | 3.7000 | 3.4850 | 3.5350 | 3.5259 | 330,500 |
| Oct 30, 2024 | 3.8100 | 3.8700 | 3.4800 | 3.6500 | 3.6406 | 700,300 |
| Oct 29, 2024 | 3.9500 | 3.9500 | 3.8500 | 3.9300 | 3.9199 | 274,100 |
| Oct 28, 2024 | 0.01 Dividend | |||||
| Oct 28, 2024 | 3.8900 | 4.0150 | 3.8900 | 3.9500 | 3.9398 | 302,000 |
| Oct 25, 2024 | 4.1300 | 4.1300 | 3.8900 | 3.8900 | 3.8700 | 326,000 |
| Oct 24, 2024 | 4.0600 | 4.1000 | 4.0200 | 4.0700 | 4.0491 | 233,400 |
| Oct 23, 2024 | 4.0400 | 4.1000 | 4.0100 | 4.0600 | 4.0391 | 274,500 |
| Oct 22, 2024 | 4.1200 | 4.2100 | 4.0650 | 4.0700 | 4.0491 | 275,200 |
| Oct 21, 2024 | 4.2500 | 4.3200 | 4.0600 | 4.1100 | 4.0889 | 509,000 |
| Oct 18, 2024 | 4.3000 | 4.4050 | 4.2000 | 4.2900 | 4.2679 | 368,500 |
| Oct 17, 2024 | 4.5500 | 4.5500 | 4.2850 | 4.3000 | 4.2779 | 237,700 |
| Oct 16, 2024 | 4.5000 | 4.5900 | 4.4850 | 4.5400 | 4.5167 | 292,400 |
| Oct 15, 2024 | 4.4200 | 4.5750 | 4.4200 | 4.4700 | 4.4470 | 179,900 |
| Oct 14, 2024 | 4.3800 | 4.4250 | 4.3050 | 4.4000 | 4.3774 | 233,900 |
| Oct 11, 2024 | 4.4000 | 4.4850 | 4.3700 | 4.3800 | 4.3575 | 277,700 |
| Oct 10, 2024 | 4.2900 | 4.4500 | 4.2900 | 4.3700 | 4.3475 | 212,100 |
| Oct 9, 2024 | 4.5100 | 4.5100 | 4.3950 | 4.4100 | 4.3873 | 315,800 |
| Oct 8, 2024 | 4.5900 | 4.5900 | 4.4400 | 4.4800 | 4.4570 | 190,500 |
| Oct 7, 2024 | 4.6100 | 4.6250 | 4.4250 | 4.5700 | 4.5465 | 297,800 |
| Oct 4, 2024 | 4.7000 | 4.7100 | 4.5550 | 4.6100 | 4.5863 | 266,600 |
| Oct 3, 2024 | 4.6400 | 4.6500 | 4.5200 | 4.5900 | 4.5664 | 238,400 |
| Oct 2, 2024 | 4.6200 | 4.6800 | 4.5500 | 4.6400 | 4.6161 | 271,600 |
| Oct 1, 2024 | 4.7700 | 4.7700 | 4.6250 | 4.6400 | 4.6161 | 342,100 |
| Sep 30, 2024 | 4.7800 | 4.9000 | 4.7350 | 4.7600 | 4.7355 | 422,600 |
| Sep 27, 2024 | 4.9500 | 4.9600 | 4.7500 | 4.7800 | 4.7554 | 382,900 |
| Sep 26, 2024 | 4.8900 | 4.9690 | 4.8600 | 4.8600 | 4.8350 | 378,600 |
| Sep 25, 2024 | 4.9100 | 4.9400 | 4.8150 | 4.8500 | 4.8251 | 222,900 |
| Sep 24, 2024 | 4.9000 | 5.0250 | 4.8550 | 4.9300 | 4.9047 | 287,900 |
| Sep 23, 2024 | 4.9200 | 5.0600 | 4.8650 | 4.9000 | 4.8748 | 315,600 |
| Sep 20, 2024 | 5.0600 | 5.0800 | 4.8300 | 4.9300 | 4.9047 | 1,851,000 |
| Sep 19, 2024 | 5.2000 | 5.2000 | 5.0550 | 5.1300 | 5.1036 | 338,500 |
| Sep 18, 2024 | 5.0400 | 5.1600 | 4.9850 | 5.0600 | 5.0340 | 264,400 |
| Sep 17, 2024 | 5.1400 | 5.1800 | 5.0700 | 5.0700 | 5.0439 | 287,700 |
| Sep 16, 2024 | 5.1400 | 5.1800 | 5.0250 | 5.0800 | 5.0539 | 267,300 |
| Sep 13, 2024 | 4.9200 | 5.1700 | 4.8900 | 5.1200 | 5.0937 | 555,900 |
| Sep 12, 2024 | 4.9000 | 4.9400 | 4.7700 | 4.8200 | 4.7952 | 183,100 |
| Sep 11, 2024 | 4.8800 | 4.8900 | 4.7350 | 4.8400 | 4.8151 | 339,000 |
| Sep 10, 2024 | 4.7400 | 4.9700 | 4.7150 | 4.9500 | 4.9246 | 296,900 |
| Sep 9, 2024 | 4.7600 | 4.8800 | 4.6100 | 4.7300 | 4.7057 | 222,200 |
| Sep 6, 2024 | 4.9000 | 4.9300 | 4.6800 | 4.7600 | 4.7355 | 240,300 |
| Sep 5, 2024 | 4.7700 | 4.9850 | 4.7250 | 4.9100 | 4.8848 | 509,400 |
| Sep 4, 2024 | 4.8000 | 4.9000 | 4.7200 | 4.7500 | 4.7256 | 329,500 |
| Sep 3, 2024 | 4.9400 | 4.9850 | 4.7800 | 4.8100 | 4.7853 | 384,000 |
| Aug 30, 2024 | 4.9500 | 4.9600 | 4.8300 | 4.9500 | 4.9246 | 388,000 |
| Aug 29, 2024 | 5.1000 | 5.1000 | 4.8850 | 4.9200 | 4.8947 | 327,200 |
| Aug 28, 2024 | 5.1400 | 5.1750 | 5.0520 | 5.0700 | 5.0439 | 252,500 |
| Aug 27, 2024 | 5.1100 | 5.1450 | 5.0400 | 5.1200 | 5.0937 | 244,600 |
| Aug 26, 2024 | 5.2400 | 5.2480 | 5.0250 | 5.1600 | 5.1335 | 380,300 |
| Aug 23, 2024 | 4.8400 | 5.0880 | 4.7600 | 5.0500 | 5.0240 | 483,500 |
| Aug 22, 2024 | 4.8000 | 4.8400 | 4.7350 | 4.7900 | 4.7654 | 183,400 |
| Aug 21, 2024 | 4.8200 | 4.9250 | 4.7500 | 4.8000 | 4.7753 | 308,100 |
| Aug 20, 2024 | 4.7700 | 4.9100 | 4.7650 | 4.8400 | 4.8151 | 293,200 |
| Aug 19, 2024 | 4.7300 | 5.0100 | 4.7300 | 4.7700 | 4.7455 | 430,600 |
| Aug 16, 2024 | 4.6600 | 4.7700 | 4.6600 | 4.7300 | 4.7057 | 202,000 |
| Aug 15, 2024 | 4.8600 | 4.8600 | 4.6750 | 4.6900 | 4.6659 | 349,100 |
| Aug 14, 2024 | 4.8700 | 4.9200 | 4.7000 | 4.7200 | 4.6957 | 393,200 |
| Aug 13, 2024 | 4.7400 | 4.9400 | 4.6850 | 4.8700 | 4.8450 | 334,400 |
| Aug 12, 2024 | 4.7600 | 4.8500 | 4.6200 | 4.7100 | 4.6858 | 564,100 |
| Aug 9, 2024 | 4.8100 | 4.8150 | 4.6600 | 4.7600 | 4.7355 | 248,500 |
| Aug 8, 2024 | 4.8200 | 4.8550 | 4.6800 | 4.8200 | 4.7952 | 332,700 |
| Aug 7, 2024 | 4.8700 | 4.9550 | 4.7200 | 4.7900 | 4.7654 | 373,100 |
| Aug 6, 2024 | 4.6300 | 4.9200 | 4.6000 | 4.7800 | 4.7554 | 379,400 |
| Aug 5, 2024 | 4.8900 | 5.0800 | 4.6300 | 4.6400 | 4.6161 | 781,500 |
| Aug 2, 2024 | 4.5700 | 4.9900 | 4.5500 | 4.9500 | 4.9246 | 637,100 |
| Aug 1, 2024 | 5.1000 | 5.2270 | 4.8300 | 4.8700 | 4.8450 | 566,600 |
| Jul 31, 2024 | 5.1900 | 5.4500 | 4.8300 | 5.1400 | 5.1136 | 781,400 |
| Jul 30, 2024 | 5.0800 | 5.2100 | 5.0200 | 5.1500 | 5.1235 | 427,700 |
| Jul 29, 2024 | 5.1600 | 5.1800 | 4.8900 | 5.0200 | 4.9942 | 554,800 |
| Jul 26, 2024 | 5.1200 | 5.2400 | 5.0300 | 5.1400 | 5.1136 | 556,400 |
| Jul 25, 2024 | 5.0900 | 5.3000 | 4.9950 | 5.0600 | 5.0340 | 737,800 |
| Jul 24, 2024 | 5.0700 | 5.1750 | 4.9550 | 5.0500 | 5.0240 | 924,100 |
| Jul 23, 2024 | 4.8700 | 5.1150 | 4.7500 | 5.0900 | 5.0638 | 1,248,400 |
| Jul 22, 2024 | 0.01 Dividend | |||||
| Jul 22, 2024 | 4.7400 | 5.0700 | 4.4400 | 4.9100 | 4.8848 | 702,600 |
| Jul 19, 2024 | 4.6900 | 4.8200 | 4.5820 | 4.7300 | 4.6957 | 454,800 |
| Jul 18, 2024 | 4.6600 | 4.9450 | 4.6250 | 4.6800 | 4.6461 | 733,000 |
| Jul 17, 2024 | 4.5200 | 4.8650 | 4.5150 | 4.6800 | 4.6461 | 1,147,600 |
| Jul 16, 2024 | 4.2800 | 4.5900 | 4.2600 | 4.5500 | 4.5170 | 1,192,000 |
| Jul 15, 2024 | 4.0400 | 4.2400 | 4.0100 | 4.2300 | 4.1994 | 634,400 |
| Jul 12, 2024 | 4.0800 | 4.1400 | 3.9900 | 4.0200 | 3.9909 | 460,400 |
| Jul 11, 2024 | 3.5800 | 4.2000 | 3.5700 | 4.0700 | 4.0405 | 969,200 |
| Jul 10, 2024 | 3.5300 | 3.5300 | 3.4100 | 3.4500 | 3.4250 | 412,600 |
| Jul 9, 2024 | 3.5100 | 3.6150 | 3.4800 | 3.4900 | 3.4647 | 669,000 |
| Jul 8, 2024 | 3.4300 | 3.5400 | 3.4200 | 3.5200 | 3.4945 | 635,500 |
| Jul 5, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.4500 | 3.4250 | 761,300 |
| Jul 3, 2024 | 3.7000 | 3.7000 | 3.4800 | 3.4900 | 3.4647 | 540,200 |
| Jul 2, 2024 | 3.5500 | 3.6900 | 3.5000 | 3.6900 | 3.6633 | 503,500 |
| Jul 1, 2024 | 3.6700 | 3.7500 | 3.4750 | 3.5500 | 3.5243 | 718,200 |
| Jun 28, 2024 | 3.6100 | 3.7300 | 3.5750 | 3.6800 | 3.6533 | 9,209,400 |
| Jun 27, 2024 | 3.6300 | 3.7500 | 3.4700 | 3.5600 | 3.5342 | 765,400 |
| Jun 26, 2024 | 3.4700 | 3.6550 | 3.4500 | 3.6100 | 3.5838 | 976,800 |
| Jun 25, 2024 | 3.5300 | 3.5600 | 3.4750 | 3.5100 | 3.4846 | 898,600 |
| Jun 24, 2024 | 3.4600 | 3.6000 | 3.4400 | 3.5800 | 3.5541 | 477,400 |
| Jun 21, 2024 | 3.5800 | 3.6300 | 3.4300 | 3.4300 | 3.4052 | 1,750,600 |
| Jun 20, 2024 | 3.6000 | 3.6340 | 3.5000 | 3.5500 | 3.5243 | 400,000 |
| Jun 18, 2024 | 3.6500 | 3.7000 | 3.5600 | 3.6000 | 3.5739 | 446,700 |
| Jun 17, 2024 | 3.7300 | 3.7650 | 3.5650 | 3.6700 | 3.6434 | 437,900 |
| Jun 14, 2024 | 3.8700 | 3.9600 | 3.7700 | 3.7700 | 3.7427 | 600,100 |
| Jun 13, 2024 | 3.8500 | 3.9750 | 3.8500 | 3.9100 | 3.8817 | 447,100 |
| Jun 12, 2024 | 3.8800 | 3.9500 | 3.8050 | 3.8500 | 3.8221 | 382,100 |
| Jun 11, 2024 | 3.7700 | 3.7910 | 3.7000 | 3.7400 | 3.7129 | 408,000 |
| Jun 10, 2024 | 3.8600 | 3.8650 | 3.7000 | 3.8200 | 3.7923 | 263,600 |
| Jun 7, 2024 | 3.9100 | 3.9700 | 3.8700 | 3.8900 | 3.8618 | 312,500 |
| Jun 6, 2024 | 3.9600 | 4.0300 | 3.8950 | 3.9600 | 3.9313 | 334,500 |
| Jun 5, 2024 | 3.9600 | 4.0200 | 3.8400 | 4.0000 | 3.9710 | 514,600 |
| Jun 4, 2024 | 3.7900 | 3.9500 | 3.7800 | 3.9400 | 3.9115 | 514,800 |
| Jun 3, 2024 | 3.7700 | 3.8400 | 3.6700 | 3.8100 | 3.7824 | 531,100 |
| May 31, 2024 | 3.9100 | 3.9100 | 3.7100 | 3.7700 | 3.7427 | 3,564,200 |
| May 30, 2024 | 3.7800 | 3.9000 | 3.7250 | 3.8600 | 3.8320 | 365,300 |
| May 29, 2024 | 3.6400 | 3.8300 | 3.6300 | 3.7500 | 3.7228 | 487,700 |
| May 28, 2024 | 3.8200 | 3.8500 | 3.6350 | 3.7200 | 3.6930 | 608,200 |
| May 24, 2024 | 3.8900 | 3.8900 | 3.7650 | 3.7950 | 3.7675 | 361,600 |
| May 23, 2024 | 3.9200 | 3.9450 | 3.7600 | 3.8450 | 3.8171 | 539,100 |
| May 22, 2024 | 4.0100 | 4.0100 | 3.8600 | 3.8900 | 3.8618 | 547,700 |
| May 21, 2024 | 4.0600 | 4.0700 | 3.9300 | 4.0400 | 4.0107 | 445,500 |
| May 20, 2024 | 4.0100 | 4.0950 | 3.9700 | 4.0600 | 4.0306 | 398,500 |
| May 17, 2024 | 4.1400 | 4.2080 | 4.0300 | 4.0750 | 4.0455 | 359,300 |
| May 16, 2024 | 4.2900 | 4.3100 | 4.1250 | 4.1500 | 4.1199 | 325,100 |
| May 15, 2024 | 4.3700 | 4.4080 | 4.2200 | 4.2600 | 4.2291 | 386,300 |
| May 14, 2024 | 4.1100 | 4.3100 | 4.1100 | 4.3000 | 4.2688 | 295,000 |
| May 13, 2024 | 3.9800 | 4.1350 | 3.9800 | 4.0700 | 4.0405 | 283,200 |
| May 10, 2024 | 4.0200 | 4.0800 | 3.9500 | 3.9600 | 3.9313 | 257,900 |
| May 9, 2024 | 3.9500 | 4.0900 | 3.9100 | 4.0300 | 4.0008 | 258,500 |
| May 8, 2024 | 4.1200 | 4.1200 | 3.9250 | 3.9500 | 3.9214 | 417,100 |
| May 7, 2024 | 4.2300 | 4.2700 | 4.1400 | 4.1500 | 4.1199 | 416,400 |
| May 6, 2024 | 4.3000 | 4.3800 | 4.1400 | 4.2300 | 4.1994 | 420,100 |
| May 3, 2024 | 4.3000 | 4.5600 | 4.3000 | 4.3700 | 4.3383 | 509,800 |
| May 2, 2024 | 4.1200 | 4.3050 | 4.0700 | 4.2600 | 4.2291 | 565,900 |
| May 1, 2024 | 3.7000 | 4.2400 | 3.6800 | 4.0500 | 4.0207 | 1,525,200 |
| Apr 30, 2024 | 3.6500 | 3.6500 | 3.5100 | 3.5200 | 3.4945 | 408,800 |
| Apr 29, 2024 | 3.6200 | 3.7400 | 3.6200 | 3.6600 | 3.6335 | 344,200 |
| Apr 26, 2024 | 3.7700 | 3.7860 | 3.6200 | 3.6300 | 3.6037 | 432,000 |
| Apr 25, 2024 | 3.6200 | 3.7800 | 3.5500 | 3.7100 | 3.6831 | 401,800 |
| Apr 24, 2024 | 3.8000 | 3.8400 | 3.6900 | 3.7000 | 3.6732 | 291,800 |
| Apr 23, 2024 | 3.6500 | 3.8700 | 3.6500 | 3.8200 | 3.7923 | 399,800 |
| Apr 22, 2024 | 3.7000 | 3.7600 | 3.6400 | 3.6400 | 3.6136 | 332,100 |
| Apr 19, 2024 | 0.01 Dividend | |||||
| Apr 19, 2024 | 3.6300 | 3.7250 | 3.6090 | 3.6600 | 3.6335 | 327,300 |
| Apr 18, 2024 | 3.6500 | 3.7000 | 3.5420 | 3.6200 | 3.5838 | 434,500 |
Related Tickers
PLYM Plymouth Industrial REIT, Inc.
14.55
+1.68%
EGP EastGroup Properties, Inc.
159.90
+1.16%
FR First Industrial Realty Trust, Inc.
47.55
+1.49%
TRNO Terreno Realty Corporation
57.69
+1.69%
LXP LXP Industrial Trust
7.76
+0.52%
GRP-UN Granite Real Estate Investment Trust
45.26
+3.10%
IIPR-PA Innovative Industrial Properties, Inc.
23.25
+0.22%
MONT.BR Montea Comm. VA
62.78
+1.97%
SAFE.L Safestore Holdings Plc
603.50
+1.17%
BYG.L Big Yellow Group Plc
967.00
+0.73%