3.5800
+0.0300
+(0.85%)
At close: 4:00:02 PM EST
3.5800
-0.01
(-0.14%)
After hours: 4:02:57 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.5700 | 3.6000 | 3.5100 | 3.5800 | 3.5800 | 373,725 |
| Jan 13, 2025 | 3.5400 | 3.5700 | 3.4900 | 3.5500 | 3.5500 | 379,400 |
| Jan 10, 2025 | 3.4600 | 3.5900 | 3.4600 | 3.5400 | 3.5400 | 729,400 |
| Jan 8, 2025 | 3.4100 | 3.4800 | 3.3700 | 3.4500 | 3.4500 | 591,000 |
| Jan 7, 2025 | 3.4300 | 3.4700 | 3.3900 | 3.4200 | 3.4200 | 967,000 |
| Jan 6, 2025 | 3.5900 | 3.5900 | 3.4000 | 3.4000 | 3.4000 | 845,500 |
| Jan 3, 2025 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | 3.5400 | 530,300 |
| Jan 2, 2025 | 3.5700 | 3.7400 | 3.5300 | 3.6600 | 3.6600 | 865,600 |
| Dec 31, 2024 | 3.4700 | 3.5700 | 3.4600 | 3.5700 | 3.5700 | 798,700 |
| Dec 30, 2024 | 3.4800 | 3.4900 | 3.4000 | 3.4800 | 3.4800 | 897,100 |
| Dec 27, 2024 | 3.6200 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 468,300 |
| Dec 26, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6400 | 3.6400 | 461,800 |
| Dec 24, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6400 | 3.6400 | 286,200 |
| Dec 23, 2024 | 3.5400 | 3.6600 | 3.5300 | 3.6300 | 3.6300 | 623,400 |
| Dec 20, 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5100 | 3.5100 | 900,900 |
| Dec 19, 2024 | 3.6200 | 3.6300 | 3.4000 | 3.5000 | 3.5000 | 915,100 |
| Dec 18, 2024 | 3.5700 | 3.6900 | 3.5500 | 3.5800 | 3.5800 | 681,400 |
| Dec 17, 2024 | 3.6000 | 3.6200 | 3.5200 | 3.5700 | 3.5700 | 659,900 |
| Dec 16, 2024 | 3.6700 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 881,400 |
| Dec 13, 2024 | 3.7800 | 3.7900 | 3.6600 | 3.6800 | 3.6800 | 593,500 |
| Dec 12, 2024 | 3.8700 | 3.8700 | 3.7600 | 3.7600 | 3.7600 | 444,600 |
| Dec 11, 2024 | 3.9800 | 3.9800 | 3.8000 | 3.8700 | 3.8700 | 744,600 |
| Dec 10, 2024 | 3.9600 | 4.0200 | 3.9300 | 3.9400 | 3.9400 | 882,300 |
| Dec 9, 2024 | 3.8800 | 4.0300 | 3.8600 | 3.9600 | 3.9600 | 732,500 |
| Dec 6, 2024 | 4.0200 | 4.0800 | 3.8100 | 3.8400 | 3.8400 | 1,010,000 |
| Dec 5, 2024 | 3.7500 | 3.9200 | 3.7500 | 3.8600 | 3.8600 | 1,084,100 |
| Dec 4, 2024 | 3.8000 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 696,600 |
| Dec 3, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8100 | 3.8100 | 1,031,500 |
| Dec 2, 2024 | 3.8400 | 3.8500 | 3.7200 | 3.7600 | 3.7600 | 1,466,500 |
| Nov 29, 2024 | 3.8000 | 3.9300 | 3.8000 | 3.8700 | 3.8700 | 586,100 |
| Nov 27, 2024 | 3.9300 | 3.9700 | 3.8000 | 3.8400 | 3.8400 | 1,081,400 |
| Nov 26, 2024 | 4.0600 | 4.0800 | 3.9800 | 3.9800 | 3.9800 | 577,900 |
| Nov 25, 2024 | 4.1500 | 4.1500 | 3.9600 | 4.0800 | 4.0800 | 937,900 |
| Nov 22, 2024 | 4.1200 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 617,400 |
| Nov 21, 2024 | 4.2200 | 4.2200 | 4.0400 | 4.1200 | 4.1200 | 878,100 |
| Nov 20, 2024 | 4.3800 | 4.4000 | 4.2100 | 4.2300 | 4.2300 | 424,600 |
| Nov 19, 2024 | 4.4200 | 4.4300 | 4.3100 | 4.3800 | 4.3800 | 503,100 |
| Nov 18, 2024 | 4.3900 | 4.4900 | 4.2500 | 4.4300 | 4.4300 | 696,600 |
| Nov 15, 2024 | 4.3300 | 4.3400 | 4.2400 | 4.2700 | 4.2700 | 423,600 |
| Nov 14, 2024 | 4.3200 | 4.3800 | 4.2400 | 4.2900 | 4.2900 | 855,100 |
| Nov 13, 2024 | 4.3900 | 4.4400 | 4.3400 | 4.4100 | 4.4100 | 472,600 |
| Nov 12, 2024 | 4.3400 | 4.3900 | 4.3200 | 4.3500 | 4.3500 | 413,000 |
| Nov 11, 2024 | 4.3200 | 4.3700 | 4.3100 | 4.3500 | 4.3500 | 431,300 |
| Nov 8, 2024 | 4.3700 | 4.4300 | 4.3300 | 4.3400 | 4.3400 | 481,500 |
| Nov 7, 2024 | 4.4000 | 4.4500 | 4.3600 | 4.3900 | 4.3900 | 382,700 |
| Nov 6, 2024 | 4.2600 | 4.3800 | 4.2100 | 4.3500 | 4.3500 | 738,700 |
| Nov 5, 2024 | 4.1300 | 4.3100 | 4.1300 | 4.3100 | 4.3100 | 794,900 |
| Nov 4, 2024 | 4.2000 | 4.2200 | 4.1100 | 4.1200 | 4.1200 | 389,900 |
| Nov 1, 2024 | 4.1500 | 4.2200 | 4.1500 | 4.1900 | 4.1900 | 386,300 |
| Oct 31, 2024 | 4.1800 | 4.2400 | 4.1600 | 4.1900 | 4.1900 | 405,800 |
| Oct 30, 2024 | 4.2200 | 4.2800 | 4.2000 | 4.2100 | 4.2100 | 385,600 |
| Oct 29, 2024 | 4.2100 | 4.2800 | 4.1900 | 4.2600 | 4.2600 | 394,000 |
| Oct 28, 2024 | 4.2100 | 4.2600 | 4.1600 | 4.2100 | 4.2100 | 520,000 |
| Oct 25, 2024 | 4.2400 | 4.3000 | 4.2300 | 4.2600 | 4.2600 | 322,700 |
| Oct 24, 2024 | 4.2500 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 588,800 |
| Oct 23, 2024 | 4.3000 | 4.3200 | 4.2000 | 4.2300 | 4.2300 | 698,500 |
| Oct 22, 2024 | 4.3900 | 4.4200 | 4.3000 | 4.3400 | 4.3400 | 471,400 |
| Oct 21, 2024 | 4.4500 | 4.5000 | 4.3600 | 4.3900 | 4.3900 | 1,076,300 |
| Oct 18, 2024 | 4.4700 | 4.5100 | 4.4300 | 4.4500 | 4.4500 | 661,900 |
| Oct 17, 2024 | 4.4300 | 4.4800 | 4.3900 | 4.4700 | 4.4700 | 767,300 |
| Oct 16, 2024 | 4.4000 | 4.4600 | 4.3600 | 4.4200 | 4.4200 | 528,800 |
| Oct 15, 2024 | 4.4800 | 4.5000 | 4.3700 | 4.3800 | 4.3800 | 740,600 |
| Oct 14, 2024 | 4.7500 | 4.7500 | 4.5000 | 4.5200 | 4.5200 | 664,500 |
| Oct 11, 2024 | 4.8000 | 4.8000 | 4.6600 | 4.7200 | 4.7200 | 531,600 |
| Oct 10, 2024 | 4.7800 | 4.8600 | 4.7500 | 4.8100 | 4.8100 | 316,200 |
| Oct 9, 2024 | 4.9500 | 4.9500 | 4.7800 | 4.8000 | 4.8000 | 364,100 |
| Oct 8, 2024 | 5.0500 | 5.0600 | 4.9500 | 4.9500 | 4.9500 | 362,300 |
| Oct 7, 2024 | 5.1400 | 5.2100 | 5.0400 | 5.0700 | 5.0700 | 311,700 |
| Oct 4, 2024 | 5.1400 | 5.2100 | 5.1400 | 5.1500 | 5.1500 | 458,200 |
| Oct 3, 2024 | 5.0800 | 5.1300 | 4.9300 | 5.0800 | 5.0800 | 666,500 |
| Oct 2, 2024 | 5.0900 | 5.1200 | 5.0600 | 5.1100 | 5.1100 | 361,000 |
| Oct 1, 2024 | 5.1300 | 5.1700 | 5.0700 | 5.0900 | 5.0900 | 363,500 |
| Sep 30, 2024 | 5.1600 | 5.1900 | 5.1400 | 5.1800 | 5.1800 | 290,800 |
| Sep 27, 2024 | 5.1700 | 5.2000 | 5.1000 | 5.1600 | 5.1600 | 464,600 |
| Sep 26, 2024 | 5.1500 | 5.2400 | 5.1500 | 5.1800 | 5.1800 | 459,900 |
| Sep 25, 2024 | 5.0900 | 5.1500 | 5.0400 | 5.0900 | 5.0900 | 463,100 |
| Sep 24, 2024 | 4.9700 | 5.1400 | 4.9500 | 5.1300 | 5.1300 | 692,600 |
| Sep 23, 2024 | 4.8800 | 4.9400 | 4.8400 | 4.8800 | 4.8800 | 455,600 |
| Sep 20, 2024 | 4.8800 | 4.9300 | 4.8100 | 4.8400 | 4.8400 | 917,700 |
| Sep 19, 2024 | 4.8600 | 4.9500 | 4.8300 | 4.9400 | 4.9400 | 423,200 |
| Sep 18, 2024 | 4.8100 | 4.9200 | 4.7500 | 4.7900 | 4.7900 | 440,500 |
| Sep 17, 2024 | 4.8600 | 4.8600 | 4.7500 | 4.7800 | 4.7800 | 489,800 |
| Sep 16, 2024 | 4.7700 | 4.8300 | 4.7000 | 4.8200 | 4.8200 | 351,200 |
| Sep 13, 2024 | 4.6800 | 4.7900 | 4.6800 | 4.7500 | 4.7500 | 407,400 |
| Sep 12, 2024 | 4.6100 | 4.7700 | 4.6100 | 4.6600 | 4.6600 | 435,300 |
| Sep 11, 2024 | 4.5500 | 4.6200 | 4.5300 | 4.6000 | 4.6000 | 493,000 |
| Sep 10, 2024 | 4.5900 | 4.5900 | 4.4500 | 4.5200 | 4.5200 | 530,200 |
| Sep 9, 2024 | 4.6300 | 4.6700 | 4.5800 | 4.6000 | 4.6000 | 405,500 |
| Sep 6, 2024 | 4.6900 | 4.7300 | 4.5900 | 4.6000 | 4.6000 | 498,500 |
| Sep 5, 2024 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | 4.6800 | 618,700 |
| Sep 4, 2024 | 4.8600 | 4.8900 | 4.7800 | 4.7800 | 4.7800 | 568,000 |
| Sep 3, 2024 | 5.0800 | 5.1000 | 4.8600 | 4.8600 | 4.8600 | 662,800 |
| Aug 30, 2024 | 5.0400 | 5.1100 | 5.0100 | 5.1100 | 5.1100 | 283,500 |
| Aug 29, 2024 | 5.0300 | 5.0500 | 4.9700 | 5.0400 | 5.0400 | 282,300 |
| Aug 28, 2024 | 5.0700 | 5.1800 | 4.9600 | 4.9700 | 4.9700 | 560,100 |
| Aug 27, 2024 | 5.0600 | 5.1300 | 5.0100 | 5.1000 | 5.1000 | 517,800 |
| Aug 26, 2024 | 5.0000 | 5.0900 | 4.9400 | 5.0600 | 5.0600 | 616,100 |
| Aug 23, 2024 | 4.9500 | 5.0500 | 4.9000 | 4.9700 | 4.9700 | 676,100 |
| Aug 22, 2024 | 4.9600 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 336,100 |
| Aug 21, 2024 | 0.0500 Dividend | |||||
| Aug 21, 2024 | 5.0100 | 5.1000 | 4.9600 | 4.9600 | 4.9600 | 525,900 |
| Aug 20, 2024 | 5.0300 | 5.0300 | 4.9400 | 4.9800 | 4.9300 | 442,300 |
| Aug 19, 2024 | 4.9900 | 5.0700 | 4.9900 | 5.0300 | 4.9795 | 424,700 |
| Aug 16, 2024 | 4.9700 | 5.0000 | 4.9000 | 4.9700 | 4.9201 | 379,500 |
| Aug 15, 2024 | 5.0100 | 5.0200 | 4.9200 | 4.9500 | 4.9003 | 481,200 |
| Aug 14, 2024 | 5.0400 | 5.0600 | 4.9200 | 4.9400 | 4.8904 | 456,300 |
| Aug 13, 2024 | 5.0500 | 5.0600 | 4.9200 | 5.0200 | 4.9696 | 595,200 |
| Aug 12, 2024 | 4.7600 | 5.0400 | 4.7300 | 5.0300 | 4.9795 | 1,505,400 |
| Aug 9, 2024 | 4.6800 | 4.7800 | 4.6400 | 4.7800 | 4.7320 | 493,700 |
| Aug 8, 2024 | 4.7500 | 4.7500 | 4.6300 | 4.7200 | 4.6726 | 659,900 |
| Aug 7, 2024 | 4.8100 | 4.8500 | 4.6400 | 4.7100 | 4.6627 | 592,700 |
| Aug 6, 2024 | 4.6000 | 4.8000 | 4.5300 | 4.7600 | 4.7122 | 676,600 |
| Aug 5, 2024 | 4.5300 | 4.7100 | 4.3000 | 4.6600 | 4.6132 | 865,200 |
| Aug 2, 2024 | 4.8600 | 4.8900 | 4.7600 | 4.7600 | 4.7122 | 796,300 |
| Aug 1, 2024 | 5.0800 | 5.0900 | 4.8200 | 4.9400 | 4.8904 | 880,000 |
| Jul 31, 2024 | 5.2900 | 5.2900 | 5.0500 | 5.0600 | 5.0092 | 970,700 |
| Jul 30, 2024 | 5.3000 | 5.4300 | 5.0200 | 5.1300 | 5.0785 | 1,131,000 |
| Jul 29, 2024 | 5.4900 | 5.5000 | 5.3800 | 5.4500 | 5.3953 | 704,500 |
| Jul 26, 2024 | 5.5000 | 5.5100 | 5.3600 | 5.4500 | 5.3953 | 562,800 |
| Jul 25, 2024 | 5.6000 | 5.6100 | 5.4200 | 5.5000 | 5.4448 | 440,900 |
| Jul 24, 2024 | 5.7000 | 5.7100 | 5.5800 | 5.5900 | 5.5339 | 558,000 |
| Jul 23, 2024 | 5.5900 | 5.7500 | 5.5500 | 5.7400 | 5.6824 | 457,000 |
| Jul 22, 2024 | 5.5100 | 5.6600 | 5.4900 | 5.5900 | 5.5339 | 417,400 |
| Jul 19, 2024 | 5.5800 | 5.5800 | 5.4100 | 5.4700 | 5.4151 | 426,800 |
| Jul 18, 2024 | 5.6600 | 5.6800 | 5.4500 | 5.5400 | 5.4844 | 569,400 |
| Jul 17, 2024 | 5.7500 | 5.7700 | 5.6200 | 5.6600 | 5.6032 | 452,300 |
| Jul 16, 2024 | 5.6400 | 5.7700 | 5.6100 | 5.7500 | 5.6923 | 358,900 |
| Jul 15, 2024 | 5.6600 | 5.7400 | 5.6000 | 5.6200 | 5.5636 | 626,900 |
| Jul 12, 2024 | 5.8000 | 5.8000 | 5.6100 | 5.6200 | 5.5636 | 388,400 |
| Jul 11, 2024 | 5.6800 | 5.7500 | 5.6200 | 5.7300 | 5.6725 | 342,500 |
| Jul 10, 2024 | 5.6800 | 5.7000 | 5.6200 | 5.6500 | 5.5933 | 341,800 |
| Jul 9, 2024 | 5.6800 | 5.6800 | 5.6300 | 5.6400 | 5.5834 | 464,300 |
| Jul 8, 2024 | 5.7200 | 5.7600 | 5.6200 | 5.6400 | 5.5834 | 703,400 |
| Jul 5, 2024 | 6.1200 | 6.1300 | 5.8500 | 5.8600 | 5.8012 | 561,200 |
| Jul 3, 2024 | 6.1000 | 6.2200 | 6.1000 | 6.1500 | 6.0883 | 281,200 |
| Jul 2, 2024 | 5.9100 | 6.1100 | 5.8900 | 6.0600 | 5.9992 | 676,100 |
| Jul 1, 2024 | 5.8200 | 5.9400 | 5.7700 | 5.9000 | 5.8408 | 562,300 |
| Jun 28, 2024 | 5.8900 | 5.9100 | 5.7500 | 5.8200 | 5.7616 | 703,100 |
| Jun 27, 2024 | 5.8900 | 5.9600 | 5.8000 | 5.8600 | 5.8012 | 340,000 |
| Jun 26, 2024 | 5.8400 | 5.9000 | 5.8200 | 5.8800 | 5.8210 | 325,100 |
| Jun 25, 2024 | 5.8800 | 5.9200 | 5.7800 | 5.8300 | 5.7715 | 327,400 |
| Jun 24, 2024 | 5.8500 | 5.9300 | 5.8200 | 5.9200 | 5.8606 | 465,700 |
| Jun 21, 2024 | 5.7900 | 5.8300 | 5.7400 | 5.7900 | 5.7319 | 688,800 |
| Jun 20, 2024 | 5.6400 | 5.8200 | 5.6000 | 5.7700 | 5.7121 | 497,700 |
| Jun 18, 2024 | 5.7100 | 5.7300 | 5.6500 | 5.6500 | 5.5933 | 333,500 |
| Jun 17, 2024 | 5.7300 | 5.7400 | 5.6500 | 5.6800 | 5.6230 | 408,000 |
| Jun 14, 2024 | 5.8700 | 5.8800 | 5.7200 | 5.7300 | 5.6725 | 461,900 |
| Jun 13, 2024 | 6.0400 | 6.0700 | 5.8700 | 5.9100 | 5.8507 | 451,500 |
| Jun 12, 2024 | 6.0000 | 6.1200 | 5.9500 | 6.0400 | 5.9794 | 574,200 |
| Jun 11, 2024 | 5.9100 | 5.9800 | 5.7600 | 5.9300 | 5.8705 | 897,400 |
| Jun 10, 2024 | 6.0300 | 6.0700 | 6.0200 | 6.0300 | 5.9695 | 461,600 |
| Jun 7, 2024 | 6.1000 | 6.1500 | 5.9700 | 6.0200 | 5.9596 | 570,300 |
| Jun 6, 2024 | 6.2600 | 6.3100 | 6.1200 | 6.1300 | 6.0685 | 603,900 |
| Jun 5, 2024 | 6.1600 | 6.3300 | 6.1500 | 6.2900 | 6.2268 | 889,000 |
| Jun 4, 2024 | 6.1000 | 6.2900 | 6.0300 | 6.1500 | 6.0883 | 1,132,100 |
| Jun 3, 2024 | 5.6800 | 6.1000 | 5.6400 | 6.0600 | 5.9992 | 3,119,100 |
| May 31, 2024 | 5.6300 | 5.6800 | 5.5900 | 5.6700 | 5.6131 | 354,700 |
| May 30, 2024 | 5.4900 | 5.6400 | 5.4700 | 5.6400 | 5.5834 | 459,300 |
| May 29, 2024 | 5.4200 | 5.5200 | 5.3800 | 5.4600 | 5.4052 | 657,000 |
| May 28, 2024 | 5.4000 | 5.5200 | 5.3600 | 5.4700 | 5.4151 | 549,300 |
| May 24, 2024 | 5.3500 | 5.4700 | 5.3300 | 5.4000 | 5.3458 | 713,600 |
| May 23, 2024 | 5.3500 | 5.3800 | 5.2300 | 5.3200 | 5.2666 | 752,100 |
| May 22, 2024 | 5.5000 | 5.5100 | 5.2900 | 5.3000 | 5.2468 | 856,100 |
| May 21, 2024 | 5.5700 | 5.6000 | 5.5200 | 5.5400 | 5.4844 | 450,800 |
| May 20, 2024 | 5.5700 | 5.6700 | 5.5600 | 5.6100 | 5.5537 | 618,700 |
| May 17, 2024 | 5.6100 | 5.6400 | 5.5600 | 5.5700 | 5.5141 | 333,000 |
| May 16, 2024 | 0.0500 Dividend | |||||
| May 16, 2024 | 5.4700 | 5.5900 | 5.4500 | 5.5800 | 5.5240 | 603,800 |
| May 15, 2024 | 5.5100 | 5.5100 | 5.4100 | 5.4500 | 5.3458 | 603,800 |
| May 14, 2024 | 5.5700 | 5.5700 | 5.4500 | 5.5100 | 5.4046 | 795,800 |
| May 13, 2024 | 5.5000 | 5.5700 | 5.4500 | 5.5300 | 5.4243 | 451,000 |
| May 10, 2024 | 5.5700 | 5.6200 | 5.4300 | 5.4400 | 5.3360 | 437,400 |
| May 9, 2024 | 5.4400 | 5.5800 | 5.4200 | 5.5700 | 5.4635 | 606,700 |
| May 8, 2024 | 5.4300 | 5.4500 | 5.3700 | 5.4300 | 5.3262 | 362,500 |
| May 7, 2024 | 5.2100 | 5.4800 | 5.2100 | 5.4600 | 5.3556 | 1,041,600 |
| May 6, 2024 | 5.1900 | 5.2200 | 5.1500 | 5.1900 | 5.0908 | 408,900 |
| May 3, 2024 | 5.1500 | 5.2000 | 5.1100 | 5.1900 | 5.0908 | 433,100 |
| May 2, 2024 | 5.0800 | 5.1400 | 5.0500 | 5.1200 | 5.0221 | 485,200 |
| May 1, 2024 | 5.0400 | 5.0700 | 4.9800 | 5.0500 | 4.9534 | 487,400 |
| Apr 30, 2024 | 4.9000 | 5.2200 | 4.9000 | 4.9900 | 4.8946 | 723,800 |
| Apr 29, 2024 | 5.0200 | 5.2400 | 4.9900 | 5.1400 | 5.0417 | 952,100 |
| Apr 26, 2024 | 5.0700 | 5.0800 | 5.0100 | 5.0600 | 4.9632 | 442,600 |
| Apr 25, 2024 | 4.8800 | 5.0400 | 4.8800 | 5.0400 | 4.9436 | 344,200 |
| Apr 24, 2024 | 4.9900 | 5.0000 | 4.9200 | 4.9300 | 4.8357 | 484,600 |
| Apr 23, 2024 | 4.8900 | 5.0200 | 4.8800 | 5.0200 | 4.9240 | 579,400 |
| Apr 22, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8700 | 4.7769 | 434,100 |
| Apr 19, 2024 | 4.7800 | 4.8200 | 4.7400 | 4.8100 | 4.7180 | 321,100 |
| Apr 18, 2024 | 4.7200 | 4.8400 | 4.6700 | 4.7700 | 4.6788 | 470,900 |
| Apr 17, 2024 | 4.7500 | 4.8000 | 4.6700 | 4.7100 | 4.6199 | 321,700 |
| Apr 16, 2024 | 4.7100 | 4.7400 | 4.6500 | 4.7300 | 4.6396 | 318,100 |
| Apr 15, 2024 | 4.7300 | 4.8000 | 4.7000 | 4.7300 | 4.6396 | 450,800 |
| Apr 12, 2024 | 4.7700 | 4.7900 | 4.6800 | 4.7100 | 4.6199 | 377,600 |
| Apr 11, 2024 | 4.7800 | 4.8500 | 4.7700 | 4.8000 | 4.7082 | 454,900 |
| Apr 10, 2024 | 4.6900 | 4.7700 | 4.6800 | 4.7400 | 4.6494 | 640,600 |
| Apr 9, 2024 | 4.8500 | 4.8500 | 4.6900 | 4.7400 | 4.6494 | 828,800 |
| Apr 8, 2024 | 4.9000 | 4.9100 | 4.8200 | 4.8500 | 4.7573 | 681,400 |
| Apr 5, 2024 | 4.9600 | 4.9700 | 4.9000 | 4.9000 | 4.8063 | 414,800 |
| Apr 4, 2024 | 4.9800 | 5.0600 | 4.9300 | 4.9800 | 4.8848 | 836,700 |
| Apr 3, 2024 | 4.9100 | 5.0000 | 4.8900 | 5.0000 | 4.9044 | 968,100 |
| Apr 2, 2024 | 4.9000 | 4.9600 | 4.8500 | 4.9100 | 4.8161 | 882,300 |
| Apr 1, 2024 | 5.0000 | 5.0300 | 4.9100 | 4.9100 | 4.8161 | 432,900 |
| Mar 28, 2024 | 4.9300 | 5.0100 | 4.9100 | 4.9600 | 4.8652 | 860,300 |
| Mar 27, 2024 | 5.0100 | 5.0200 | 4.9000 | 4.9600 | 4.8652 | 1,123,900 |
| Mar 26, 2024 | 4.9800 | 5.0500 | 4.9600 | 4.9800 | 4.8848 | 948,400 |
| Mar 25, 2024 | 5.0800 | 5.1000 | 4.9800 | 4.9800 | 4.8848 | 503,000 |
| Mar 22, 2024 | 5.1000 | 5.1300 | 5.0600 | 5.1200 | 5.0221 | 569,700 |
| Mar 21, 2024 | 5.0700 | 5.1500 | 5.0400 | 5.1300 | 5.0319 | 715,000 |
| Mar 20, 2024 | 4.9100 | 5.0400 | 4.8600 | 5.0300 | 4.9338 | 838,800 |
| Mar 19, 2024 | 5.0100 | 5.0100 | 4.9600 | 4.9700 | 4.8750 | 552,400 |
| Mar 18, 2024 | 4.9500 | 5.0400 | 4.9100 | 5.0300 | 4.9338 | 554,800 |
| Mar 15, 2024 | 4.9200 | 5.0100 | 4.9200 | 4.9600 | 4.8652 | 1,370,700 |
| Mar 14, 2024 | 4.9500 | 4.9700 | 4.8100 | 4.9300 | 4.8357 | 954,000 |
| Mar 13, 2024 | 5.0700 | 5.0800 | 4.9700 | 5.0000 | 4.9044 | 944,000 |
| Mar 12, 2024 | 4.9600 | 5.0700 | 4.9300 | 5.0400 | 4.9436 | 985,500 |
| Mar 11, 2024 | 4.9400 | 5.0000 | 4.8600 | 4.9600 | 4.8652 | 3,089,000 |
| Mar 8, 2024 | 4.8500 | 5.0000 | 4.8300 | 4.9600 | 4.8652 | 1,236,400 |
| Mar 7, 2024 | 4.7700 | 4.9100 | 4.7500 | 4.9100 | 4.8161 | 1,269,400 |
| Mar 6, 2024 | 4.6300 | 4.7700 | 4.6000 | 4.7300 | 4.6396 | 1,349,300 |
| Mar 5, 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6000 | 4.5120 | 1,055,800 |
| Mar 4, 2024 | 4.6900 | 4.7100 | 4.5500 | 4.5600 | 4.4728 | 931,100 |
| Mar 1, 2024 | 4.6400 | 4.7500 | 4.6200 | 4.7100 | 4.6199 | 1,109,000 |
| Feb 29, 2024 | 0.0500 Dividend | |||||
| Feb 29, 2024 | 4.5700 | 4.6500 | 4.5600 | 4.6400 | 4.5513 | 894,700 |
| Feb 28, 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6000 | 4.4630 | 957,600 |
| Feb 27, 2024 | 4.6200 | 4.7100 | 4.5500 | 4.5900 | 4.4533 | 1,283,000 |
| Feb 26, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4900 | 4.3563 | 815,500 |
| Feb 23, 2024 | 4.4000 | 4.5600 | 4.3600 | 4.5300 | 4.3951 | 980,500 |
| Feb 22, 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4600 | 4.3272 | 995,300 |
| Feb 21, 2024 | 4.1600 | 4.3700 | 4.1600 | 4.3600 | 4.2301 | 1,005,100 |
| Feb 20, 2024 | 4.2500 | 4.2900 | 4.2000 | 4.2200 | 4.0943 | 796,800 |
| Feb 16, 2024 | 4.1800 | 4.3000 | 4.1600 | 4.2800 | 4.1525 | 861,600 |
| Feb 15, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1800 | 4.0555 | 616,600 |
| Feb 14, 2024 | 4.2700 | 4.2900 | 4.0900 | 4.1500 | 4.0264 | 1,406,800 |
| Feb 13, 2024 | 4.3500 | 4.4700 | 4.1800 | 4.2500 | 4.1234 | 1,893,800 |
| Feb 12, 2024 | 4.1600 | 4.2500 | 4.1100 | 4.1900 | 4.0652 | 818,400 |
| Feb 9, 2024 | 4.1500 | 4.1800 | 4.1200 | 4.1700 | 4.0458 | 564,100 |
| Feb 8, 2024 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.0264 | 421,000 |
| Feb 7, 2024 | 4.1300 | 4.1700 | 4.0800 | 4.1700 | 4.0458 | 571,000 |
| Feb 6, 2024 | 3.9600 | 4.1500 | 3.9400 | 4.1400 | 4.0167 | 794,800 |
| Feb 5, 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9200 | 3.8032 | 777,600 |
| Feb 2, 2024 | 3.9600 | 3.9600 | 3.8500 | 3.9100 | 3.7935 | 716,400 |
| Feb 1, 2024 | 4.0400 | 4.0800 | 3.9200 | 3.9700 | 3.8518 | 870,900 |
| Jan 31, 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0400 | 3.9197 | 524,200 |
| Jan 30, 2024 | 4.0700 | 4.1300 | 4.0200 | 4.1300 | 4.0070 | 539,000 |
| Jan 29, 2024 | 4.1300 | 4.1500 | 4.0600 | 4.0900 | 3.9682 | 753,300 |
| Jan 26, 2024 | 4.1300 | 4.1600 | 4.0600 | 4.1400 | 4.0167 | 510,900 |
| Jan 25, 2024 | 4.1700 | 4.2200 | 4.0500 | 4.1300 | 4.0070 | 572,900 |
| Jan 24, 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1800 | 4.0555 | 741,700 |
| Jan 23, 2024 | 3.9600 | 4.0600 | 3.9400 | 4.0500 | 3.9294 | 809,200 |
| Jan 22, 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0100 | 3.8906 | 485,500 |
| Jan 19, 2024 | 4.0800 | 4.0800 | 3.9700 | 4.0200 | 3.9003 | 451,200 |
| Jan 18, 2024 | 4.0500 | 4.0900 | 3.9800 | 4.0600 | 3.9391 | 637,600 |
| Jan 17, 2024 | 3.8600 | 4.0400 | 3.8600 | 4.0200 | 3.9003 | 1,166,700 |
| Jan 16, 2024 | 3.9500 | 3.9700 | 3.8700 | 3.9100 | 3.7935 | 555,300 |
Related Tickers
NMM Navios Maritime Partners L.P.
45.16
-1.18%
GNK Genco Shipping & Trading Limited
14.59
+0.07%
CMRE Costamare Inc.
12.77
+0.79%
DSX Diana Shipping Inc.
1.8500
-0.54%
DAC Danaos Corporation
79.93
+2.08%
GOGL Golden Ocean Group Limited
9.33
+0.86%
ESEA Euroseas Ltd.
34.36
-0.29%
SHIP Seanergy Maritime Holdings Corp.
7.04
-0.71%
ECO Okeanis Eco Tankers Corp.
24.89
-0.64%
SBLK Star Bulk Carriers Corp.
15.13
-0.33%