At close: December 24 at 1:00:02 PM EST
After hours: December 24 at 4:53:57 PM EST
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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 8.24 | 8.33 | 8.22 | 8.30 | 8.30 | 734,700 |
| Dec 23, 2024 | 8.24 | 8.31 | 8.21 | 8.28 | 8.28 | 2,142,000 |
| Dec 20, 2024 | 8.09 | 8.38 | 8.08 | 8.32 | 8.32 | 6,579,700 |
| Dec 19, 2024 | 8.40 | 8.52 | 8.20 | 8.22 | 8.22 | 3,318,700 |
| Dec 18, 2024 | 8.80 | 8.87 | 8.37 | 8.39 | 8.39 | 2,943,700 |
| Dec 17, 2024 | 8.81 | 8.92 | 8.75 | 8.78 | 8.78 | 1,914,400 |
| Dec 16, 2024 | 9.06 | 9.07 | 8.90 | 8.90 | 8.90 | 1,974,600 |
| Dec 13, 2024 | 9.00 | 9.06 | 8.96 | 9.04 | 9.04 | 1,244,400 |
| Dec 12, 2024 | 9.03 | 9.11 | 9.00 | 9.06 | 9.06 | 1,506,500 |
| Dec 11, 2024 | 9.22 | 9.25 | 9.03 | 9.06 | 9.06 | 2,183,100 |
| Dec 10, 2024 | 9.25 | 9.31 | 9.11 | 9.20 | 9.20 | 1,450,200 |
| Dec 9, 2024 | 9.21 | 9.35 | 9.17 | 9.31 | 9.31 | 1,969,900 |
| Dec 6, 2024 | 9.25 | 9.29 | 9.07 | 9.14 | 9.14 | 1,194,100 |
| Dec 5, 2024 | 9.24 | 9.28 | 9.16 | 9.22 | 9.22 | 1,242,000 |
| Dec 4, 2024 | 9.30 | 9.33 | 9.22 | 9.28 | 9.28 | 1,132,300 |
| Dec 3, 2024 | 9.44 | 9.46 | 9.24 | 9.28 | 9.28 | 2,346,700 |
| Dec 2, 2024 | 9.34 | 9.45 | 9.25 | 9.43 | 9.43 | 2,185,300 |
| Nov 29, 2024 | 9.49 | 9.49 | 9.34 | 9.35 | 9.35 | 1,008,000 |
| Nov 27, 2024 | 9.39 | 9.53 | 9.39 | 9.42 | 9.42 | 924,900 |
| Nov 26, 2024 | 9.35 | 9.41 | 9.27 | 9.33 | 9.33 | 1,845,800 |
| Nov 25, 2024 | 9.33 | 9.49 | 9.33 | 9.41 | 9.41 | 2,431,700 |
| Nov 22, 2024 | 9.27 | 9.35 | 9.24 | 9.28 | 9.28 | 1,785,300 |
| Nov 21, 2024 | 9.24 | 9.34 | 9.18 | 9.20 | 9.20 | 1,243,200 |
| Nov 20, 2024 | 9.14 | 9.24 | 9.04 | 9.18 | 9.18 | 1,173,100 |
| Nov 19, 2024 | 9.20 | 9.20 | 9.05 | 9.17 | 9.17 | 4,133,500 |
| Nov 18, 2024 | 9.16 | 9.26 | 9.11 | 9.22 | 9.22 | 2,062,500 |
| Nov 15, 2024 | 9.34 | 9.34 | 9.15 | 9.18 | 9.18 | 1,356,800 |
| Nov 14, 2024 | 9.54 | 9.56 | 9.24 | 9.26 | 9.26 | 1,358,700 |
| Nov 13, 2024 | 9.58 | 9.63 | 9.49 | 9.53 | 9.53 | 1,274,100 |
| Nov 12, 2024 | 9.59 | 9.66 | 9.49 | 9.50 | 9.50 | 2,628,100 |
| Nov 11, 2024 | 9.70 | 9.81 | 9.63 | 9.64 | 9.64 | 1,540,900 |
| Nov 8, 2024 | 9.62 | 9.77 | 9.56 | 9.70 | 9.70 | 2,337,500 |
| Nov 7, 2024 | 9.67 | 9.74 | 9.50 | 9.58 | 9.58 | 2,236,200 |
| Nov 6, 2024 | 9.51 | 9.95 | 9.46 | 9.73 | 9.73 | 5,310,900 |
| Nov 5, 2024 | 9.23 | 9.33 | 9.16 | 9.29 | 9.29 | 2,309,500 |
| Nov 4, 2024 | 9.22 | 9.36 | 9.18 | 9.29 | 9.29 | 2,233,700 |
| Nov 1, 2024 | 9.46 | 9.49 | 9.19 | 9.22 | 9.22 | 2,599,000 |
| Oct 31, 2024 | 9.47 | 9.52 | 9.40 | 9.44 | 9.44 | 4,758,000 |
| Oct 30, 2024 | 9.37 | 9.57 | 9.37 | 9.48 | 9.48 | 2,310,100 |
| Oct 29, 2024 | 9.41 | 9.43 | 9.28 | 9.38 | 9.38 | 1,091,900 |
| Oct 28, 2024 | 9.49 | 9.54 | 9.40 | 9.45 | 9.45 | 975,600 |
| Oct 25, 2024 | 9.69 | 9.71 | 9.41 | 9.42 | 9.42 | 870,900 |
| Oct 24, 2024 | 9.73 | 9.79 | 9.60 | 9.62 | 9.62 | 1,461,000 |
| Oct 23, 2024 | 9.63 | 9.80 | 9.63 | 9.72 | 9.72 | 875,400 |
| Oct 22, 2024 | 9.53 | 9.73 | 9.51 | 9.69 | 9.69 | 1,535,300 |
| Oct 21, 2024 | 9.76 | 9.76 | 9.53 | 9.55 | 9.55 | 1,151,800 |
| Oct 18, 2024 | 9.83 | 9.83 | 9.73 | 9.80 | 9.80 | 1,191,800 |
| Oct 17, 2024 | 9.76 | 9.88 | 9.62 | 9.83 | 9.83 | 3,127,400 |
| Oct 16, 2024 | 9.72 | 9.88 | 9.68 | 9.81 | 9.81 | 1,434,800 |
| Oct 15, 2024 | 9.61 | 9.74 | 9.58 | 9.64 | 9.64 | 1,436,300 |
| Oct 14, 2024 | 9.57 | 9.68 | 9.56 | 9.59 | 9.59 | 796,500 |
| Oct 11, 2024 | 9.51 | 9.62 | 9.51 | 9.61 | 9.61 | 1,302,600 |
| Oct 10, 2024 | 9.48 | 9.55 | 9.40 | 9.49 | 9.49 | 1,332,800 |
| Oct 9, 2024 | 9.60 | 9.64 | 9.50 | 9.54 | 9.54 | 1,433,600 |
| Oct 8, 2024 | 9.74 | 9.76 | 9.57 | 9.61 | 9.61 | 1,407,100 |
| Oct 7, 2024 | 9.68 | 9.72 | 9.63 | 9.69 | 9.69 | 1,814,400 |
| Oct 4, 2024 | 9.79 | 9.81 | 9.66 | 9.75 | 9.75 | 1,217,800 |
| Oct 3, 2024 | 9.78 | 9.79 | 9.69 | 9.76 | 9.76 | 1,250,000 |
| Oct 2, 2024 | 9.80 | 9.86 | 9.75 | 9.81 | 9.81 | 1,179,300 |
| Oct 1, 2024 | 10.05 | 10.10 | 9.88 | 9.89 | 9.89 | 1,573,300 |
| Sep 30, 2024 | 0.13 Dividend | |||||
| Sep 30, 2024 | 10.04 | 10.14 | 9.95 | 10.05 | 10.05 | 1,832,700 |
| Sep 27, 2024 | 10.24 | 10.29 | 10.11 | 10.16 | 10.03 | 1,972,700 |
| Sep 26, 2024 | 10.18 | 10.20 | 10.11 | 10.15 | 10.02 | 1,936,400 |
| Sep 25, 2024 | 10.24 | 10.24 | 10.11 | 10.15 | 10.02 | 1,689,400 |
| Sep 24, 2024 | 10.16 | 10.26 | 10.15 | 10.21 | 10.08 | 1,278,400 |
| Sep 23, 2024 | 10.18 | 10.29 | 10.15 | 10.21 | 10.08 | 1,361,200 |
| Sep 20, 2024 | 10.20 | 10.23 | 10.10 | 10.11 | 9.98 | 8,028,800 |
| Sep 19, 2024 | 10.29 | 10.33 | 10.18 | 10.30 | 10.17 | 1,604,000 |
| Sep 18, 2024 | 10.15 | 10.31 | 10.04 | 10.15 | 10.02 | 2,614,900 |
| Sep 17, 2024 | 10.27 | 10.27 | 10.14 | 10.17 | 10.04 | 3,420,500 |
| Sep 16, 2024 | 10.24 | 10.25 | 10.07 | 10.22 | 10.09 | 3,470,100 |
| Sep 13, 2024 | 10.03 | 10.20 | 9.97 | 10.16 | 10.03 | 3,057,900 |
| Sep 12, 2024 | 9.96 | 10.02 | 9.82 | 9.94 | 9.81 | 2,487,400 |
| Sep 11, 2024 | 10.05 | 10.05 | 9.82 | 9.95 | 9.82 | 2,349,000 |
| Sep 10, 2024 | 10.14 | 10.19 | 10.08 | 10.14 | 10.01 | 1,118,200 |
| Sep 9, 2024 | 10.07 | 10.15 | 9.96 | 10.10 | 9.97 | 2,211,400 |
| Sep 6, 2024 | 10.24 | 10.25 | 10.03 | 10.10 | 9.97 | 1,435,800 |
| Sep 5, 2024 | 10.40 | 10.43 | 10.16 | 10.20 | 10.07 | 1,522,200 |
| Sep 4, 2024 | 10.30 | 10.44 | 10.22 | 10.32 | 10.19 | 1,568,000 |
| Sep 3, 2024 | 10.25 | 10.34 | 10.22 | 10.30 | 10.17 | 2,248,300 |
| Aug 30, 2024 | 10.33 | 10.39 | 10.18 | 10.36 | 10.23 | 2,157,800 |
| Aug 29, 2024 | 10.31 | 10.36 | 10.21 | 10.27 | 10.14 | 1,807,100 |
| Aug 28, 2024 | 10.30 | 10.37 | 10.25 | 10.31 | 10.18 | 1,699,700 |
| Aug 27, 2024 | 10.27 | 10.34 | 10.21 | 10.32 | 10.19 | 1,269,400 |
| Aug 26, 2024 | 10.35 | 10.36 | 10.25 | 10.30 | 10.17 | 1,397,200 |
| Aug 23, 2024 | 10.04 | 10.30 | 10.01 | 10.25 | 10.12 | 1,966,800 |
| Aug 22, 2024 | 9.90 | 9.99 | 9.83 | 9.97 | 9.84 | 1,225,700 |
| Aug 21, 2024 | 9.84 | 9.88 | 9.72 | 9.87 | 9.74 | 1,715,000 |
| Aug 20, 2024 | 9.84 | 9.85 | 9.77 | 9.80 | 9.67 | 981,400 |
| Aug 19, 2024 | 9.80 | 9.90 | 9.80 | 9.84 | 9.71 | 1,561,900 |
| Aug 16, 2024 | 9.76 | 9.88 | 9.76 | 9.80 | 9.67 | 2,185,200 |
| Aug 15, 2024 | 9.87 | 9.89 | 9.72 | 9.80 | 9.67 | 1,590,900 |
| Aug 14, 2024 | 9.74 | 9.82 | 9.71 | 9.74 | 9.62 | 1,272,400 |
| Aug 13, 2024 | 9.64 | 9.73 | 9.60 | 9.69 | 9.57 | 1,866,900 |
| Aug 12, 2024 | 9.67 | 9.67 | 9.52 | 9.55 | 9.43 | 1,381,900 |
| Aug 9, 2024 | 9.67 | 9.76 | 9.61 | 9.70 | 9.58 | 1,158,500 |
| Aug 8, 2024 | 9.72 | 9.81 | 9.63 | 9.69 | 9.57 | 1,846,300 |
| Aug 7, 2024 | 9.77 | 9.87 | 9.62 | 9.64 | 9.52 | 2,184,300 |
| Aug 6, 2024 | 9.51 | 9.82 | 9.44 | 9.72 | 9.60 | 1,703,000 |
| Aug 5, 2024 | 9.60 | 9.83 | 9.50 | 9.51 | 9.39 | 3,576,900 |
| Aug 2, 2024 | 9.90 | 10.10 | 9.89 | 9.97 | 9.84 | 2,252,400 |
| Aug 1, 2024 | 10.39 | 10.47 | 9.95 | 10.09 | 9.96 | 3,283,600 |
| Jul 31, 2024 | 10.34 | 10.57 | 10.09 | 10.30 | 10.17 | 3,968,200 |
| Jul 30, 2024 | 10.35 | 10.47 | 10.30 | 10.46 | 10.33 | 2,229,800 |
| Jul 29, 2024 | 10.37 | 10.43 | 10.23 | 10.33 | 10.20 | 1,350,500 |
| Jul 26, 2024 | 10.30 | 10.40 | 10.16 | 10.37 | 10.24 | 2,673,700 |
| Jul 25, 2024 | 10.30 | 10.42 | 10.18 | 10.19 | 10.06 | 2,177,500 |
| Jul 24, 2024 | 10.34 | 10.49 | 10.21 | 10.23 | 10.10 | 2,824,100 |
| Jul 23, 2024 | 10.29 | 10.43 | 10.22 | 10.39 | 10.26 | 2,896,700 |
| Jul 22, 2024 | 10.10 | 10.36 | 10.04 | 10.34 | 10.21 | 1,569,100 |
| Jul 19, 2024 | 10.06 | 10.15 | 9.98 | 10.04 | 9.91 | 1,599,400 |
| Jul 18, 2024 | 10.10 | 10.28 | 10.04 | 10.06 | 9.93 | 1,513,800 |
| Jul 17, 2024 | 10.11 | 10.38 | 10.09 | 10.13 | 10.00 | 2,549,900 |
| Jul 16, 2024 | 10.00 | 10.15 | 9.96 | 10.14 | 10.01 | 4,014,800 |
| Jul 15, 2024 | 9.79 | 9.97 | 9.75 | 9.95 | 9.82 | 2,308,900 |
| Jul 12, 2024 | 9.85 | 9.89 | 9.73 | 9.73 | 9.61 | 1,832,500 |
| Jul 11, 2024 | 9.68 | 9.82 | 9.64 | 9.76 | 9.64 | 1,992,100 |
| Jul 10, 2024 | 9.25 | 9.48 | 9.25 | 9.46 | 9.34 | 1,718,800 |
| Jul 9, 2024 | 9.23 | 9.28 | 9.12 | 9.23 | 9.11 | 3,325,600 |
| Jul 8, 2024 | 9.35 | 9.35 | 9.21 | 9.27 | 9.15 | 1,946,400 |
| Jul 5, 2024 | 9.35 | 9.40 | 9.29 | 9.29 | 9.17 | 1,542,300 |
| Jul 3, 2024 | 9.43 | 9.54 | 9.34 | 9.38 | 9.26 | 2,220,900 |
| Jul 2, 2024 | 9.20 | 9.40 | 9.20 | 9.40 | 9.28 | 3,586,700 |
| Jul 1, 2024 | 9.11 | 9.19 | 9.02 | 9.14 | 9.02 | 2,384,500 |
| Jun 28, 2024 | 0.13 Dividend | |||||
| Jun 28, 2024 | 8.99 | 9.16 | 8.90 | 9.12 | 9.00 | 4,768,200 |
| Jun 27, 2024 | 9.07 | 9.11 | 8.93 | 9.05 | 8.81 | 2,441,500 |
| Jun 26, 2024 | 9.04 | 9.12 | 9.03 | 9.05 | 8.81 | 1,895,800 |
| Jun 25, 2024 | 9.09 | 9.14 | 9.03 | 9.13 | 8.88 | 1,990,400 |
| Jun 24, 2024 | 8.91 | 9.18 | 8.89 | 9.13 | 8.88 | 3,625,700 |
| Jun 21, 2024 | 8.95 | 8.99 | 8.86 | 8.88 | 8.64 | 6,087,000 |
| Jun 20, 2024 | 8.82 | 8.92 | 8.80 | 8.91 | 8.67 | 2,035,400 |
| Jun 18, 2024 | 8.89 | 8.97 | 8.88 | 8.89 | 8.65 | 2,268,100 |
| Jun 17, 2024 | 8.84 | 8.99 | 8.79 | 8.91 | 8.67 | 2,213,900 |
| Jun 14, 2024 | 8.69 | 8.81 | 8.68 | 8.80 | 8.56 | 1,979,000 |
| Jun 13, 2024 | 8.81 | 8.85 | 8.69 | 8.78 | 8.54 | 1,751,800 |
| Jun 12, 2024 | 8.93 | 9.01 | 8.79 | 8.79 | 8.55 | 3,358,800 |
| Jun 11, 2024 | 8.63 | 8.80 | 8.59 | 8.70 | 8.47 | 1,675,800 |
| Jun 10, 2024 | 8.59 | 8.71 | 8.51 | 8.68 | 8.45 | 1,952,400 |
| Jun 7, 2024 | 8.71 | 8.76 | 8.59 | 8.68 | 8.45 | 2,579,900 |
| Jun 6, 2024 | 8.60 | 8.71 | 8.57 | 8.70 | 8.47 | 1,380,400 |
| Jun 5, 2024 | 8.61 | 8.69 | 8.53 | 8.66 | 8.43 | 1,975,600 |
| Jun 4, 2024 | 8.52 | 8.67 | 8.50 | 8.60 | 8.37 | 2,817,400 |
| Jun 3, 2024 | 8.58 | 8.58 | 8.44 | 8.45 | 8.22 | 2,522,300 |
| May 31, 2024 | 8.43 | 8.50 | 8.38 | 8.50 | 8.27 | 2,507,800 |
| May 30, 2024 | 8.41 | 8.50 | 8.38 | 8.44 | 8.21 | 947,800 |
| May 29, 2024 | 8.28 | 8.36 | 8.23 | 8.34 | 8.12 | 1,493,300 |
| May 28, 2024 | 8.59 | 8.59 | 8.39 | 8.40 | 8.17 | 2,105,200 |
| May 24, 2024 | 8.60 | 8.60 | 8.48 | 8.51 | 8.28 | 1,208,000 |
| May 23, 2024 | 8.75 | 8.75 | 8.50 | 8.52 | 8.29 | 1,546,300 |
| May 22, 2024 | 8.72 | 8.82 | 8.72 | 8.74 | 8.50 | 1,356,000 |
| May 21, 2024 | 8.83 | 8.84 | 8.71 | 8.76 | 8.52 | 1,459,400 |
| May 20, 2024 | 8.85 | 8.93 | 8.81 | 8.84 | 8.60 | 1,771,800 |
| May 17, 2024 | 8.96 | 8.96 | 8.78 | 8.87 | 8.63 | 2,905,600 |
| May 16, 2024 | 8.90 | 8.97 | 8.84 | 8.92 | 8.68 | 2,974,000 |
| May 15, 2024 | 8.90 | 8.94 | 8.84 | 8.87 | 8.63 | 2,230,800 |
| May 14, 2024 | 8.93 | 8.97 | 8.73 | 8.76 | 8.52 | 1,768,500 |
| May 13, 2024 | 8.90 | 8.90 | 8.76 | 8.80 | 8.56 | 1,434,900 |
| May 10, 2024 | 8.83 | 8.88 | 8.70 | 8.77 | 8.53 | 1,609,300 |
| May 9, 2024 | 8.66 | 8.82 | 8.64 | 8.78 | 8.54 | 1,653,600 |
| May 8, 2024 | 8.70 | 8.78 | 8.64 | 8.64 | 8.41 | 1,766,500 |
| May 7, 2024 | 8.74 | 8.81 | 8.72 | 8.77 | 8.53 | 1,539,300 |
| May 6, 2024 | 8.77 | 8.78 | 8.65 | 8.68 | 8.45 | 1,946,900 |
| May 3, 2024 | 8.76 | 8.86 | 8.67 | 8.72 | 8.48 | 1,946,700 |
| May 2, 2024 | 8.50 | 8.69 | 8.40 | 8.60 | 8.37 | 3,044,500 |
| May 1, 2024 | 8.38 | 8.60 | 8.36 | 8.45 | 8.22 | 2,846,500 |
| Apr 30, 2024 | 8.41 | 8.49 | 8.35 | 8.35 | 8.12 | 2,655,700 |
| Apr 29, 2024 | 8.55 | 8.66 | 8.49 | 8.51 | 8.28 | 2,323,800 |
| Apr 26, 2024 | 8.47 | 8.57 | 8.45 | 8.48 | 8.25 | 1,688,400 |
| Apr 25, 2024 | 8.44 | 8.55 | 8.38 | 8.45 | 8.22 | 5,878,200 |
| Apr 24, 2024 | 8.69 | 8.72 | 8.53 | 8.54 | 8.31 | 3,121,400 |
| Apr 23, 2024 | 8.68 | 8.79 | 8.64 | 8.77 | 8.53 | 1,994,600 |
| Apr 22, 2024 | 8.59 | 8.69 | 8.54 | 8.66 | 8.43 | 2,926,600 |
| Apr 19, 2024 | 8.48 | 8.66 | 8.47 | 8.58 | 8.35 | 5,072,400 |
| Apr 18, 2024 | 8.54 | 8.58 | 8.40 | 8.47 | 8.24 | 1,630,500 |
| Apr 17, 2024 | 8.82 | 8.82 | 8.52 | 8.53 | 8.30 | 2,535,000 |
| Apr 16, 2024 | 8.85 | 8.89 | 8.74 | 8.82 | 8.58 | 2,393,600 |
| Apr 15, 2024 | 9.10 | 9.11 | 8.84 | 8.93 | 8.69 | 1,866,300 |
| Apr 12, 2024 | 9.07 | 9.11 | 9.02 | 9.07 | 8.83 | 2,119,400 |
| Apr 11, 2024 | 9.07 | 9.16 | 8.94 | 9.10 | 8.85 | 2,463,800 |
| Apr 10, 2024 | 9.00 | 9.05 | 8.91 | 9.04 | 8.80 | 2,329,200 |
| Apr 9, 2024 | 9.10 | 9.32 | 9.10 | 9.32 | 9.07 | 3,259,700 |
| Apr 8, 2024 | 8.93 | 9.24 | 8.93 | 9.10 | 8.85 | 3,940,600 |
| Apr 5, 2024 | 8.77 | 8.88 | 8.71 | 8.86 | 8.62 | 1,471,000 |
| Apr 4, 2024 | 8.88 | 8.99 | 8.74 | 8.80 | 8.56 | 2,052,300 |
| Apr 3, 2024 | 8.66 | 8.78 | 8.64 | 8.76 | 8.52 | 1,975,000 |
| Apr 2, 2024 | 8.78 | 8.82 | 8.64 | 8.72 | 8.48 | 2,342,500 |
| Apr 1, 2024 | 9.02 | 9.08 | 8.83 | 8.88 | 8.64 | 1,497,500 |
| Mar 28, 2024 | 8.95 | 9.05 | 8.93 | 9.02 | 8.78 | 1,817,000 |
| Mar 27, 2024 | 0.13 Dividend | |||||
| Mar 27, 2024 | 8.75 | 8.90 | 8.72 | 8.89 | 8.65 | 1,906,200 |
| Mar 26, 2024 | 8.88 | 8.88 | 8.68 | 8.77 | 8.41 | 2,468,500 |
| Mar 25, 2024 | 8.97 | 9.02 | 8.82 | 8.83 | 8.46 | 1,553,800 |
| Mar 22, 2024 | 9.15 | 9.17 | 8.93 | 8.95 | 8.58 | 1,991,300 |
| Mar 21, 2024 | 9.18 | 9.23 | 9.06 | 9.14 | 8.76 | 1,947,700 |
| Mar 20, 2024 | 8.85 | 9.14 | 8.78 | 9.07 | 8.69 | 2,733,100 |
| Mar 19, 2024 | 8.92 | 9.02 | 8.86 | 8.90 | 8.53 | 2,036,000 |
| Mar 18, 2024 | 8.95 | 9.02 | 8.90 | 8.95 | 8.58 | 2,156,700 |
| Mar 15, 2024 | 8.82 | 9.02 | 8.82 | 8.98 | 8.61 | 5,171,000 |
| Mar 14, 2024 | 9.06 | 9.11 | 8.82 | 8.93 | 8.56 | 2,979,700 |
| Mar 13, 2024 | 9.06 | 9.19 | 9.06 | 9.11 | 8.73 | 3,821,700 |
| Mar 12, 2024 | 9.17 | 9.21 | 8.94 | 9.12 | 8.74 | 2,492,700 |
| Mar 11, 2024 | 9.14 | 9.23 | 9.05 | 9.20 | 8.82 | 2,099,200 |
| Mar 8, 2024 | 9.05 | 9.18 | 8.99 | 9.14 | 8.76 | 3,006,300 |
| Mar 7, 2024 | 8.98 | 8.98 | 8.83 | 8.97 | 8.60 | 2,274,400 |
| Mar 6, 2024 | 8.82 | 8.90 | 8.73 | 8.89 | 8.52 | 2,385,800 |
| Mar 5, 2024 | 8.78 | 8.95 | 8.69 | 8.74 | 8.38 | 2,176,800 |
| Mar 4, 2024 | 8.74 | 8.84 | 8.63 | 8.83 | 8.46 | 1,367,200 |
| Mar 1, 2024 | 8.64 | 8.75 | 8.54 | 8.74 | 8.38 | 1,555,300 |
| Feb 29, 2024 | 8.68 | 8.73 | 8.61 | 8.66 | 8.30 | 1,887,500 |
| Feb 28, 2024 | 8.48 | 8.67 | 8.46 | 8.57 | 8.22 | 1,685,900 |
| Feb 27, 2024 | 8.52 | 8.57 | 8.51 | 8.56 | 8.21 | 1,525,300 |
| Feb 26, 2024 | 8.51 | 8.62 | 8.46 | 8.49 | 8.14 | 1,927,400 |
| Feb 23, 2024 | 8.69 | 8.71 | 8.57 | 8.64 | 8.28 | 1,418,100 |
| Feb 22, 2024 | 8.72 | 8.78 | 8.61 | 8.69 | 8.33 | 2,281,500 |
| Feb 21, 2024 | 8.66 | 8.76 | 8.61 | 8.76 | 8.40 | 2,864,200 |
| Feb 20, 2024 | 8.54 | 8.67 | 8.48 | 8.64 | 8.28 | 2,596,300 |
| Feb 16, 2024 | 8.69 | 8.84 | 8.58 | 8.63 | 8.27 | 2,895,800 |
| Feb 15, 2024 | 9.04 | 9.10 | 8.58 | 8.75 | 8.39 | 6,312,000 |
| Feb 14, 2024 | 8.88 | 8.93 | 8.76 | 8.82 | 8.45 | 1,828,400 |
| Feb 13, 2024 | 8.76 | 8.85 | 8.64 | 8.82 | 8.45 | 2,376,900 |
| Feb 12, 2024 | 9.01 | 9.15 | 9.01 | 9.05 | 8.68 | 1,882,100 |
| Feb 9, 2024 | 9.00 | 9.09 | 8.95 | 9.01 | 8.64 | 2,420,400 |
| Feb 8, 2024 | 8.82 | 9.09 | 8.78 | 9.03 | 8.66 | 2,607,100 |
| Feb 7, 2024 | 8.95 | 8.97 | 8.79 | 8.81 | 8.45 | 2,178,700 |
| Feb 6, 2024 | 8.87 | 9.10 | 8.85 | 8.99 | 8.62 | 2,582,100 |
| Feb 5, 2024 | 9.01 | 9.04 | 8.89 | 8.89 | 8.52 | 4,038,200 |
| Feb 2, 2024 | 9.12 | 9.27 | 9.06 | 9.17 | 8.79 | 1,827,600 |
| Feb 1, 2024 | 9.09 | 9.32 | 8.96 | 9.31 | 8.92 | 2,920,100 |
| Jan 31, 2024 | 9.35 | 9.38 | 9.09 | 9.09 | 8.71 | 2,910,800 |
| Jan 30, 2024 | 9.50 | 9.51 | 9.30 | 9.33 | 8.94 | 2,098,400 |
| Jan 29, 2024 | 9.40 | 9.57 | 9.36 | 9.55 | 9.15 | 1,762,600 |
| Jan 26, 2024 | 9.48 | 9.56 | 9.39 | 9.43 | 9.04 | 2,302,000 |
| Jan 25, 2024 | 9.48 | 9.52 | 9.35 | 9.40 | 9.01 | 2,118,700 |
| Jan 24, 2024 | 9.55 | 9.56 | 9.25 | 9.29 | 8.91 | 1,813,600 |
| Jan 23, 2024 | 9.57 | 9.58 | 9.37 | 9.43 | 9.04 | 1,419,100 |
| Jan 22, 2024 | 9.42 | 9.57 | 9.39 | 9.47 | 9.08 | 2,700,400 |
| Jan 19, 2024 | 9.14 | 9.40 | 9.06 | 9.33 | 8.94 | 3,174,200 |
| Jan 18, 2024 | 9.13 | 9.18 | 8.94 | 9.08 | 8.70 | 2,704,700 |
| Jan 17, 2024 | 9.16 | 9.31 | 8.89 | 9.11 | 8.73 | 3,702,200 |
| Jan 16, 2024 | 9.45 | 9.49 | 9.32 | 9.36 | 8.97 | 1,909,500 |
| Jan 12, 2024 | 9.72 | 9.74 | 9.47 | 9.54 | 9.15 | 2,619,900 |
| Jan 11, 2024 | 9.66 | 9.69 | 9.54 | 9.56 | 9.16 | 1,709,400 |
| Jan 10, 2024 | 9.70 | 9.77 | 9.69 | 9.73 | 9.33 | 1,342,300 |
| Jan 9, 2024 | 9.65 | 9.75 | 9.60 | 9.70 | 9.30 | 1,044,100 |
| Jan 8, 2024 | 9.63 | 9.84 | 9.60 | 9.79 | 9.38 | 1,082,000 |
| Jan 5, 2024 | 9.53 | 9.71 | 9.49 | 9.61 | 9.21 | 1,382,100 |
| Jan 4, 2024 | 9.72 | 9.72 | 9.57 | 9.63 | 9.23 | 1,790,700 |
| Jan 3, 2024 | 9.80 | 9.82 | 9.65 | 9.67 | 9.27 | 2,738,800 |
| Jan 2, 2024 | 9.91 | 10.02 | 9.83 | 9.92 | 9.51 | 1,380,900 |
| Dec 29, 2023 | 10.03 | 10.07 | 9.91 | 9.92 | 9.51 | 2,283,000 |
| Dec 28, 2023 | 0.13 Dividend | |||||
| Dec 28, 2023 | 9.94 | 10.09 | 9.92 | 10.07 | 9.65 | 1,494,400 |
| Dec 27, 2023 | 9.99 | 10.10 | 9.97 | 10.09 | 9.55 | 1,130,700 |
| Dec 26, 2023 | 9.91 | 10.03 | 9.85 | 10.00 | 9.46 | 1,037,600 |
Related Tickers
FR First Industrial Realty Trust, Inc.
50.82
+0.59%
PLYM Plymouth Industrial REIT, Inc.
17.95
0.00%
TRNO Terreno Realty Corporation
59.06
+0.17%
MDV Modiv Industrial, Inc.
15.32
+0.59%
NSA National Storage Affiliates Trust
38.05
+0.40%
EGP EastGroup Properties, Inc.
161.98
+0.56%
PSA-PH Public Storage
23.47
-0.42%
ILPT Industrial Logistics Properties Trust
3.4400
-1.15%
COLD Americold Realty Trust, Inc.
21.43
+0.75%
PSA-PS Public Storage
17.31
-0.29%