Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD
3.3000
0.0000
(0.00%)
At close: March 7 at 3:00:00 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 |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 6, 2025 | 3.3100 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 69,900 |
| Mar 5, 2025 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 8,300 |
| Mar 4, 2025 | 3.2800 | 3.3300 | 3.2200 | 3.3300 | 3.3300 | 9,500 |
| Mar 3, 2025 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 60,300 |
| Feb 28, 2025 | 3.3700 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | 83,700 |
| Feb 27, 2025 | 3.3900 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 54,000 |
| Feb 26, 2025 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | 3.4300 | 7,000 |
| Feb 25, 2025 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 42,300 |
| Feb 24, 2025 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | 22,700 |
| Feb 21, 2025 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 7,500 |
| Feb 20, 2025 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 35,700 |
| Feb 19, 2025 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | 3.5500 | 17,800 |
| Feb 18, 2025 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 51,900 |
| Feb 14, 2025 | 3.4800 | 3.5200 | 3.4100 | 3.4100 | 3.4100 | 33,000 |
| Feb 13, 2025 | 3.2400 | 3.2700 | 3.2300 | 3.2600 | 3.2600 | 4,400 |
| Feb 12, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 12,400 |
| Feb 11, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Feb 10, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Feb 7, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 11,100 |
| Feb 6, 2025 | 3.3100 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 8,500 |
| Feb 5, 2025 | 3.1500 | 3.2400 | 3.1500 | 3.2300 | 3.2300 | 28,100 |
| Feb 4, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 10,000 |
| Feb 3, 2025 | 3.0600 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 96,300 |
| Jan 31, 2025 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 47,100 |
| Jan 30, 2025 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 20,100 |
| Jan 29, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 28, 2025 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 3.2100 | 15,600 |
| Jan 27, 2025 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | 3.2200 | 13,800 |
| Jan 24, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1,000 |
| Jan 23, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 17,100 |
| Jan 22, 2025 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 38,600 |
| Jan 21, 2025 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 93,900 |
| Jan 17, 2025 | 3.1400 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 72,900 |
| Jan 16, 2025 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 3.1300 | 7,700 |
| Jan 15, 2025 | 3.0900 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 9,500 |
| Jan 14, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 13, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 10, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 8, 2025 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 48,900 |
| Jan 7, 2025 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | 26,800 |
| Jan 6, 2025 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 57,000 |
| Jan 3, 2025 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 14,700 |
| Jan 2, 2025 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Dec 31, 2024 | 3.1200 | 3.1400 | 3.0800 | 3.1100 | 3.1100 | 33,400 |
| Dec 30, 2024 | 3.0500 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 18,300 |
| Dec 27, 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 32,400 |
| Dec 26, 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 2,700 |
| Dec 24, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 43,500 |
| Dec 23, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 40,700 |
| Dec 20, 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 40,900 |
| Dec 19, 2024 | 3.1400 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 5,500 |
| Dec 18, 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1500 | 3.1500 | 18,600 |
| Dec 17, 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2500 | 3.2500 | 3,600 |
| Dec 16, 2024 | 3.3300 | 3.3300 | 3.2400 | 3.2400 | 3.2400 | 22,700 |
| Dec 13, 2024 | 3.2800 | 3.3100 | 3.2500 | 3.2900 | 3.2900 | 12,500 |
| Dec 12, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Dec 11, 2024 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | 3.3700 | 27,100 |
| Dec 10, 2024 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | 3.3800 | 2,400 |
| Dec 9, 2024 | 3.4300 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 16,900 |
| Dec 6, 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | 36,300 |
| Dec 5, 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 7,800 |
| Dec 4, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4600 | 54,700 |
| Dec 3, 2024 | 3.5300 | 3.5300 | 3.5100 | 3.5100 | 3.5100 | 10,200 |
| Dec 2, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 13,600 |
| Nov 29, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 56,300 |
| Nov 27, 2024 | 3.5200 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 30,300 |
| Nov 26, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 4,200 |
| Nov 25, 2024 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.5300 | 4,300 |
| Nov 22, 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5300 | 3.5300 | 24,100 |
| Nov 21, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 42,900 |
| Nov 20, 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | 3.4700 | 84,900 |
| Nov 19, 2024 | 3.4200 | 3.5200 | 3.4200 | 3.5200 | 3.5200 | 72,100 |
| Nov 18, 2024 | 3.3200 | 3.5200 | 3.3200 | 3.5200 | 3.5200 | 86,600 |
| Nov 15, 2024 | 3.5100 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 4,000 |
| Nov 14, 2024 | 3.5700 | 3.5700 | 3.5400 | 3.5400 | 3.5400 | 16,400 |
| Nov 13, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Nov 12, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 29,700 |
| Nov 11, 2024 | 3.6400 | 3.6400 | 3.6100 | 3.6200 | 3.6200 | 26,700 |
| Nov 8, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Nov 7, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 23,900 |
| Nov 6, 2024 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | 3.6100 | 46,200 |
| Nov 5, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Nov 4, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Nov 1, 2024 | 3.7100 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 13,500 |
| Oct 31, 2024 | 0.0220 Dividend | |||||
| Oct 31, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 65,700 |
| Oct 30, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.7780 | 1,300 |
| Oct 29, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8277 | - |
| Oct 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8277 | - |
| Oct 25, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8277 | - |
| Oct 24, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8277 | 5,900 |
| Oct 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8575 | 44,900 |
| Oct 22, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7879 | - |
| Oct 21, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7879 | 11,700 |
| Oct 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8178 | 2,700 |
| Oct 17, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7979 | 25,500 |
| Oct 16, 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8377 | 37,700 |
| Oct 15, 2024 | 3.5800 | 3.8000 | 3.5800 | 3.7900 | 3.7681 | 15,300 |
| Oct 14, 2024 | 3.5000 | 3.7500 | 3.5000 | 3.7300 | 3.7084 | 9,100 |
| Oct 11, 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8000 | 3.7780 | 15,900 |
| Oct 10, 2024 | 5.4300 | 5.4300 | 3.7900 | 3.8000 | 3.7780 | 36,800 |
| Oct 9, 2024 | 4.0400 | 4.0400 | 3.9400 | 3.9400 | 3.9172 | 11,600 |
| Oct 8, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0464 | 2,200 |
| Oct 7, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.0763 | 18,600 |
| Oct 4, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1757 | 11,600 |
| Oct 3, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1757 | 26,400 |
| Oct 2, 2024 | 4.2700 | 4.3500 | 4.2600 | 4.3100 | 4.2850 | 18,800 |
| Oct 1, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1657 | 11,900 |
| Sep 30, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1956 | - |
| Sep 27, 2024 | 0.0220 Dividend | |||||
| Sep 27, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1956 | 483,300 |
| Sep 26, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1836 | - |
| Sep 25, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1836 | 1,000 |
| Sep 24, 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1800 | 4.1342 | 3,000 |
| Sep 23, 2024 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | 4.0650 | 2,600 |
| Sep 20, 2024 | 4.0900 | 4.1000 | 4.0900 | 4.1000 | 4.0551 | 5,100 |
| Sep 19, 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1100 | 4.0650 | 17,600 |
| Sep 18, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9858 | 500 |
| Sep 17, 2024 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | 3.9858 | 900 |
| Sep 16, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9067 | 30,400 |
| Sep 13, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8671 | 56,900 |
| Sep 12, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7682 | 65,100 |
| Sep 11, 2024 | 3.7400 | 3.8100 | 3.7000 | 3.8100 | 3.7682 | 47,300 |
| Sep 10, 2024 | 4.0000 | 4.0000 | 3.6600 | 3.7300 | 3.6891 | 70,900 |
| Sep 9, 2024 | 3.9000 | 4.0000 | 3.7000 | 3.7000 | 3.6594 | 78,800 |
| Sep 6, 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7000 | 3.6594 | 34,000 |
| Sep 5, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8276 | 44,400 |
| Sep 4, 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8276 | 96,500 |
| Sep 3, 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | 3.7089 | 9,300 |
| Aug 30, 2024 | 0.0220 Dividend | |||||
| Aug 30, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6990 | 50,900 |
| Aug 29, 2024 | 3.8100 | 3.8200 | 3.8100 | 3.8200 | 3.7564 | 18,800 |
| Aug 28, 2024 | 3.8900 | 3.8900 | 3.8400 | 3.8400 | 3.7760 | 74,900 |
| Aug 27, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8449 | 41,300 |
| Aug 26, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8449 | 106,000 |
| Aug 23, 2024 | 3.7600 | 3.9200 | 3.7600 | 3.9100 | 3.8449 | 97,900 |
| Aug 22, 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | 3.6679 | 42,400 |
| Aug 21, 2024 | 3.5100 | 3.6700 | 3.5100 | 3.6700 | 3.6089 | 32,800 |
| Aug 20, 2024 | 3.4900 | 3.5000 | 3.4200 | 3.5000 | 3.4417 | 13,700 |
| Aug 19, 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5500 | 3.4909 | 32,600 |
| Aug 16, 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5500 | 3.4909 | 43,600 |
| Aug 15, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4122 | 4,100 |
| Aug 14, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4122 | 125,400 |
| Aug 13, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5695 | 2,100 |
| Aug 12, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5695 | 17,500 |
| Aug 9, 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6700 | 3.6089 | 19,500 |
| Aug 8, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4810 | 24,400 |
| Aug 7, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4810 | 26,600 |
| Aug 6, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.5892 | 11,100 |
| Aug 5, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6679 | 100 |
| Aug 2, 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.5007 | 46,200 |
| Aug 1, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5990 | 17,100 |
| Jul 31, 2024 | 0.0220 Dividend | |||||
| Jul 31, 2024 | 3.6600 | 3.6700 | 3.6600 | 3.6600 | 3.5990 | 64,100 |
| Jul 30, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6266 | 400 |
| Jul 29, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6266 | 100 |
| Jul 26, 2024 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | 3.6363 | 29,600 |
| Jul 25, 2024 | 3.6800 | 3.7500 | 3.6800 | 3.6900 | 3.6070 | 6,200 |
| Jul 24, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6600 | 3.5777 | 8,500 |
| Jul 23, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5386 | 14,600 |
| Jul 22, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.5386 | 29,500 |
| Jul 19, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5190 | 13,500 |
| Jul 18, 2024 | 3.4000 | 3.6600 | 3.4000 | 3.6000 | 3.5190 | 39,600 |
| Jul 17, 2024 | 3.7100 | 3.7100 | 3.6800 | 3.6800 | 3.5972 | 36,500 |
| Jul 16, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6070 | 21,400 |
| Jul 15, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5777 | 15,300 |
| Jul 12, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5972 | 1,600 |
| Jul 11, 2024 | 3.5500 | 3.6800 | 3.5500 | 3.6800 | 3.5972 | 11,200 |
| Jul 10, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4799 | 6,200 |
| Jul 9, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4799 | - |
| Jul 8, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.4799 | 4,200 |
| Jul 5, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3431 | - |
| Jul 3, 2024 | 3.4200 | 3.4300 | 3.4200 | 3.4200 | 3.3431 | 3,100 |
| Jul 2, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2942 | 150,500 |
| Jul 1, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3138 | 900 |
| Jun 28, 2024 | 0.0220 Dividend | |||||
| Jun 28, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3333 | 62,000 |
| Jun 27, 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.3314 | 72,500 |
| Jun 26, 2024 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.3022 | 1,200 |
| Jun 25, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3314 | 30,000 |
| Jun 24, 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4500 | 3.3508 | 2,700 |
| Jun 21, 2024 | 3.4100 | 3.4100 | 3.3900 | 3.3900 | 3.2925 | 65,000 |
| Jun 20, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3896 | 20,700 |
| Jun 18, 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.3896 | 11,300 |
| Jun 17, 2024 | 3.4800 | 3.5100 | 3.4800 | 3.4900 | 3.3896 | 46,200 |
| Jun 14, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4285 | 2,000 |
| Jun 13, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4965 | 1,300 |
| Jun 12, 2024 | 3.6500 | 3.6600 | 3.6400 | 3.6400 | 3.5353 | 24,500 |
| Jun 11, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5547 | 25,100 |
| Jun 10, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5547 | 5,700 |
| Jun 7, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5450 | 11,700 |
| Jun 6, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6422 | 145,600 |
| Jun 5, 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 3.6616 | 20,600 |
| Jun 4, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5742 | 23,300 |
| Jun 3, 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.5742 | 14,300 |
| May 31, 2024 | 0.0220 Dividend | |||||
| May 31, 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6600 | 3.5547 | 32,400 |
| May 30, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5431 | - |
| May 29, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5431 | 8,400 |
| May 28, 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7100 | 3.5817 | 13,000 |
| May 24, 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7500 | 3.6203 | 5,400 |
| May 23, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7200 | 3.5914 | 39,600 |
| May 22, 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | 3.6107 | 1,100 |
| May 21, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5527 | 11,200 |
| May 20, 2024 | 3.4300 | 3.6800 | 3.4300 | 3.6800 | 3.5527 | 500 |
| May 17, 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8500 | 3.7169 | 1,300 |
| May 16, 2024 | 3.9200 | 3.9300 | 3.9200 | 3.9300 | 3.7941 | 32,700 |
| May 15, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.7555 | 29,500 |
| May 14, 2024 | 3.8700 | 3.9000 | 3.8300 | 3.8600 | 3.7265 | 11,500 |
| May 13, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6010 | 24,700 |
| May 10, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6396 | 25,800 |
| May 9, 2024 | 3.6500 | 3.7700 | 3.6500 | 3.7700 | 3.6396 | 13,300 |
| May 8, 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6700 | 3.5431 | 17,900 |
| May 7, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6010 | 14,900 |
| May 6, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7300 | 3.6010 | 9,400 |
| May 3, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.5721 | 19,700 |
| May 2, 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6900 | 3.5624 | 3,800 |
| May 1, 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7100 | 3.5817 | 15,100 |
| Apr 30, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5527 | 9,200 |
| Apr 29, 2024 | 0.0220 Dividend | |||||
| Apr 29, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5624 | 40,100 |
| Apr 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3577 | 800 |
| Apr 25, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3577 | 200 |
| Apr 24, 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.3961 | 11,400 |
| Apr 23, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.3961 | 2,900 |
| Apr 22, 2024 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.3865 | 28,900 |
| Apr 19, 2024 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.3961 | 5,900 |
| Apr 18, 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5500 | 3.4057 | 7,300 |
| Apr 17, 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.3290 | 9,900 |
| Apr 16, 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5300 | 3.3865 | 38,100 |
| Apr 15, 2024 | 3.6400 | 3.6600 | 3.6300 | 3.6600 | 3.5112 | 33,000 |
| Apr 12, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5400 | 19,600 |
| Apr 11, 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.5880 | 9,200 |
| Apr 10, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.4633 | 35,700 |
| Apr 9, 2024 | 3.7200 | 3.8500 | 3.7200 | 3.8500 | 3.6935 | 84,900 |
| Apr 8, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.4537 | 12,800 |
| Apr 5, 2024 | 3.6200 | 3.6700 | 3.5900 | 3.5900 | 3.4441 | 4,300 |
| Apr 4, 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6100 | 3.4633 | 18,900 |
| Apr 3, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2330 | 50,900 |
| Apr 2, 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.2330 | 30,200 |
| Apr 1, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2426 | 72,400 |
| Mar 28, 2024 | 3.4900 | 3.5000 | 3.4400 | 3.4400 | 3.3002 | 92,800 |
| Mar 27, 2024 | 0.0220 Dividend | |||||
| Mar 27, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4057 | 91,300 |
| Mar 26, 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4400 | 3.2791 | 1,400 |
| Mar 25, 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.2600 | 500 |
| Mar 22, 2024 | 3.6200 | 3.6200 | 3.4900 | 3.4900 | 3.3267 | 18,400 |
| Mar 21, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.4030 | 9,900 |
| Mar 20, 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.3172 | 55,300 |
| Mar 19, 2024 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.2219 | 27,000 |
| Mar 18, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.2600 | 89,000 |
| Mar 15, 2024 | 3.2300 | 3.4400 | 3.2300 | 3.3900 | 3.2314 | 252,200 |
| Mar 14, 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1200 | 2.9740 | 46,200 |
| Mar 13, 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.0598 | 10,900 |
| Mar 12, 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1700 | 3.0217 | 37,800 |
| Mar 11, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.0026 | 4,400 |
| Mar 8, 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1300 | 2.9836 | 240,600 |
Related Tickers
VHP.NZ Vital Healthcare Property Trust
1.8100
0.00%
AGR.L Assura Plc
40.74
+0.99%
CHCT Community Healthcare Trust Incorporated
18.49
-0.75%
DHC Diversified Healthcare Trust
2.6800
+2.29%
HR Healthcare Realty Trust Incorporated
16.79
+1.70%
CTRE CareTrust REIT, Inc.
25.85
+1.33%
AHR American Healthcare REIT, Inc.
28.91
-0.38%
CSH-UN.TO Chartwell Retirement Residences
16.72
-1.53%
MPW Medical Properties Trust, Inc.
6.02
+6.55%