As of 12:56:50 PM EST. Market Open.
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 30, 2024 | 4.2000 | 4.2000 | 4.0650 | 4.1050 | 4.1050 | 54,100 |
| Dec 27, 2024 | 4.1600 | 4.2500 | 4.1250 | 4.2300 | 4.2300 | 156,900 |
| Dec 26, 2024 | 3.9800 | 4.2450 | 3.9800 | 4.1700 | 4.1700 | 397,100 |
| Dec 24, 2024 | 4.0200 | 4.1200 | 4.0000 | 4.0300 | 4.0300 | 292,000 |
| Dec 23, 2024 | 4.0300 | 4.0700 | 3.9900 | 4.0500 | 4.0500 | 350,800 |
| Dec 20, 2024 | 4.0900 | 4.1300 | 4.0100 | 4.0400 | 4.0400 | 657,900 |
| Dec 19, 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0600 | 4.0600 | 243,700 |
| Dec 18, 2024 | 4.1400 | 4.2000 | 3.9650 | 3.9800 | 3.9800 | 347,100 |
| Dec 17, 2024 | 4.1400 | 4.2050 | 4.1000 | 4.1300 | 4.1300 | 230,800 |
| Dec 16, 2024 | 4.2200 | 4.2250 | 4.1500 | 4.2000 | 4.2000 | 173,400 |
| Dec 13, 2024 | 4.3100 | 4.3400 | 4.2000 | 4.2400 | 4.2400 | 177,500 |
| Dec 12, 2024 | 4.2900 | 4.4300 | 4.2700 | 4.2900 | 4.2900 | 188,300 |
| Dec 11, 2024 | 4.4700 | 4.4700 | 4.2450 | 4.3400 | 4.3400 | 214,800 |
| Dec 10, 2024 | 4.4100 | 4.5450 | 4.3250 | 4.4200 | 4.4200 | 398,800 |
| Dec 9, 2024 | 4.4800 | 4.5300 | 4.3850 | 4.4300 | 4.4300 | 251,800 |
| Dec 6, 2024 | 4.5500 | 4.5800 | 4.3800 | 4.4700 | 4.4700 | 203,800 |
| Dec 5, 2024 | 4.5000 | 4.5200 | 4.3950 | 4.4800 | 4.4800 | 179,000 |
| Dec 4, 2024 | 4.5900 | 4.6900 | 4.5200 | 4.5400 | 4.5400 | 217,400 |
| Dec 3, 2024 | 4.5200 | 4.6800 | 4.5200 | 4.5900 | 4.5900 | 330,400 |
| Dec 2, 2024 | 4.5200 | 4.6000 | 4.4300 | 4.5400 | 4.5400 | 248,000 |
| Nov 29, 2024 | 4.5700 | 4.7200 | 4.5500 | 4.5600 | 4.5600 | 215,000 |
| Nov 27, 2024 | 4.5000 | 4.6300 | 4.5000 | 4.5600 | 4.5600 | 522,400 |
| Nov 26, 2024 | 4.3800 | 4.4800 | 4.2800 | 4.4500 | 4.4500 | 223,900 |
| Nov 25, 2024 | 4.3000 | 4.4900 | 4.3000 | 4.3900 | 4.3900 | 266,600 |
| Nov 22, 2024 | 4.2000 | 4.3250 | 4.2000 | 4.2500 | 4.2500 | 378,700 |
| Nov 21, 2024 | 4.0100 | 4.2000 | 4.0100 | 4.1800 | 4.1800 | 517,200 |
| Nov 20, 2024 | 3.9300 | 4.0700 | 3.9100 | 4.0400 | 4.0400 | 204,700 |
| Nov 19, 2024 | 3.9500 | 4.0750 | 3.9300 | 3.9300 | 3.9300 | 340,700 |
| Nov 18, 2024 | 3.9100 | 4.0700 | 3.9100 | 4.0200 | 4.0200 | 223,800 |
| Nov 15, 2024 | 4.0800 | 4.0800 | 3.8600 | 3.9000 | 3.9000 | 420,500 |
| Nov 14, 2024 | 4.1700 | 4.1950 | 4.0200 | 4.0600 | 4.0600 | 213,900 |
| Nov 13, 2024 | 4.2500 | 4.2850 | 4.0700 | 4.1800 | 4.1800 | 273,600 |
| Nov 12, 2024 | 4.1900 | 4.3500 | 4.1700 | 4.2100 | 4.2100 | 175,000 |
| Nov 11, 2024 | 4.2200 | 4.4100 | 4.2200 | 4.2600 | 4.2600 | 217,200 |
| Nov 8, 2024 | 4.4500 | 4.4800 | 4.2250 | 4.2400 | 4.2400 | 302,100 |
| Nov 7, 2024 | 4.4200 | 4.4650 | 4.3150 | 4.4300 | 4.4300 | 154,300 |
| Nov 6, 2024 | 4.5100 | 4.5900 | 4.3300 | 4.4000 | 4.4000 | 158,600 |
| Nov 5, 2024 | 4.3500 | 4.5000 | 4.3300 | 4.4800 | 4.4800 | 111,300 |
| Nov 4, 2024 | 4.3300 | 4.4550 | 4.2920 | 4.3900 | 4.3900 | 97,200 |
| Nov 1, 2024 | 4.2100 | 4.3750 | 4.2000 | 4.3200 | 4.3200 | 175,400 |
| Oct 31, 2024 | 4.1400 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 221,500 |
| Oct 30, 2024 | 4.2400 | 4.2650 | 4.1000 | 4.1100 | 4.1100 | 290,300 |
| Oct 29, 2024 | 4.3400 | 4.3680 | 4.2300 | 4.2400 | 4.2400 | 195,300 |
| Oct 28, 2024 | 4.2600 | 4.4200 | 4.2600 | 4.3500 | 4.3500 | 215,900 |
| Oct 25, 2024 | 4.2600 | 4.3100 | 4.2200 | 4.2500 | 4.2500 | 97,100 |
| Oct 24, 2024 | 4.2400 | 4.2400 | 4.1000 | 4.2300 | 4.2300 | 257,700 |
| Oct 23, 2024 | 4.2600 | 4.3000 | 4.1500 | 4.1600 | 4.1600 | 348,600 |
| Oct 22, 2024 | 4.3600 | 4.4000 | 4.2700 | 4.2700 | 4.2700 | 120,600 |
| Oct 21, 2024 | 4.5500 | 4.5900 | 4.3900 | 4.3900 | 4.3900 | 132,000 |
| Oct 18, 2024 | 4.5400 | 4.6000 | 4.4850 | 4.5600 | 4.5600 | 96,800 |
| Oct 17, 2024 | 4.5400 | 4.5600 | 4.4200 | 4.5600 | 4.5600 | 161,700 |
| Oct 16, 2024 | 4.4300 | 4.5800 | 4.4300 | 4.5600 | 4.5600 | 279,800 |
| Oct 15, 2024 | 4.4100 | 4.5050 | 4.4100 | 4.4200 | 4.4200 | 98,100 |
| Oct 14, 2024 | 4.3500 | 4.4350 | 4.3050 | 4.4200 | 4.4200 | 124,700 |
| Oct 11, 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3400 | 4.3400 | 133,700 |
| Oct 10, 2024 | 4.3000 | 4.3200 | 4.1700 | 4.2000 | 4.2000 | 181,700 |
| Oct 9, 2024 | 4.4500 | 4.4800 | 4.3100 | 4.3200 | 4.3200 | 155,700 |
| Oct 8, 2024 | 4.5500 | 4.5900 | 4.4500 | 4.4500 | 4.4500 | 169,700 |
| Oct 7, 2024 | 4.6100 | 4.6350 | 4.5400 | 4.5700 | 4.5700 | 117,000 |
| Oct 4, 2024 | 4.6000 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 124,900 |
| Oct 3, 2024 | 4.5600 | 4.5700 | 4.4450 | 4.5600 | 4.5600 | 68,800 |
| Oct 2, 2024 | 4.5300 | 4.5900 | 4.4800 | 4.5500 | 4.5500 | 192,300 |
| Oct 1, 2024 | 4.6500 | 4.6500 | 4.5300 | 4.5400 | 4.5400 | 178,500 |
| Sep 30, 2024 | 4.6300 | 4.7550 | 4.5900 | 4.6500 | 4.6500 | 132,500 |
| Sep 27, 2024 | 4.6400 | 4.6800 | 4.5740 | 4.6400 | 4.6400 | 207,700 |
| Sep 26, 2024 | 4.5500 | 4.6000 | 4.5050 | 4.5700 | 4.5700 | 159,100 |
| Sep 25, 2024 | 4.4700 | 4.5200 | 4.3400 | 4.4800 | 4.4800 | 1,237,900 |
| Sep 24, 2024 | 4.5300 | 4.5750 | 4.4900 | 4.5000 | 4.5000 | 102,300 |
| Sep 23, 2024 | 4.5600 | 4.6050 | 4.4800 | 4.5300 | 4.5300 | 143,700 |
| Sep 20, 2024 | 4.6300 | 4.7700 | 4.5650 | 4.5900 | 4.5900 | 339,700 |
| Sep 19, 2024 | 4.6400 | 4.7200 | 4.5600 | 4.7200 | 4.7200 | 232,700 |
| Sep 18, 2024 | 4.5700 | 4.6700 | 4.5250 | 4.5500 | 4.5500 | 185,200 |
| Sep 17, 2024 | 4.5900 | 4.6800 | 4.5700 | 4.5700 | 4.5700 | 215,700 |
| Sep 16, 2024 | 4.5900 | 4.6000 | 4.4500 | 4.5300 | 4.5300 | 184,800 |
| Sep 13, 2024 | 4.4400 | 4.5300 | 4.4400 | 4.5300 | 4.5300 | 219,200 |
| Sep 12, 2024 | 4.4200 | 4.4550 | 4.3600 | 4.4000 | 4.4000 | 178,000 |
| Sep 11, 2024 | 4.3300 | 4.4200 | 4.2800 | 4.3900 | 4.3900 | 223,800 |
| Sep 10, 2024 | 4.3600 | 4.3700 | 4.2350 | 4.3600 | 4.3600 | 321,200 |
| Sep 9, 2024 | 4.5000 | 4.5100 | 4.3300 | 4.3600 | 4.3600 | 350,700 |
| Sep 6, 2024 | 4.5500 | 4.6100 | 4.3950 | 4.5000 | 4.5000 | 384,600 |
| Sep 5, 2024 | 4.5200 | 4.5850 | 4.4800 | 4.5500 | 4.5500 | 324,700 |
| Sep 4, 2024 | 4.4800 | 4.5000 | 4.3950 | 4.4600 | 4.4600 | 355,100 |
| Sep 3, 2024 | 4.5600 | 4.6400 | 4.4320 | 4.5000 | 4.5000 | 367,500 |
| Aug 30, 2024 | 4.7900 | 4.8450 | 4.6500 | 4.6500 | 4.6500 | 1,070,600 |
| Aug 29, 2024 | 4.6300 | 4.7500 | 4.5900 | 4.7100 | 4.7100 | 510,700 |
| Aug 28, 2024 | 4.7100 | 4.7550 | 4.5650 | 4.6600 | 4.6600 | 218,700 |
| Aug 27, 2024 | 4.5600 | 4.8000 | 4.5300 | 4.7100 | 4.7100 | 371,100 |
| Aug 26, 2024 | 4.6100 | 4.6850 | 4.5000 | 4.6400 | 4.6400 | 554,500 |
| Aug 23, 2024 | 4.2000 | 4.5300 | 4.2000 | 4.5300 | 4.5300 | 855,100 |
| Aug 22, 2024 | 4.2200 | 4.3450 | 4.1600 | 4.2500 | 4.2500 | 611,000 |
| Aug 21, 2024 | 4.4000 | 4.4000 | 4.2200 | 4.2800 | 4.2800 | 386,700 |
| Aug 20, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.3100 | 4.3100 | 391,600 |
| Aug 19, 2024 | 4.3200 | 4.4100 | 4.2100 | 4.3800 | 4.3800 | 530,700 |
| Aug 16, 2024 | 4.4300 | 4.6250 | 4.2600 | 4.3500 | 4.3500 | 781,900 |
| Aug 15, 2024 | 3.9300 | 4.5400 | 3.9300 | 4.4800 | 4.4800 | 2,544,200 |
| Aug 14, 2024 | 3.7700 | 3.8100 | 3.6300 | 3.7000 | 3.7000 | 1,176,700 |
| Aug 13, 2024 | 3.9400 | 3.9700 | 3.7700 | 3.8000 | 3.8000 | 956,700 |
| Aug 12, 2024 | 4.6000 | 4.6050 | 3.7050 | 3.9600 | 3.9600 | 1,753,600 |
| Aug 9, 2024 | 4.6700 | 4.6700 | 4.5300 | 4.6400 | 4.6400 | 339,800 |
| Aug 8, 2024 | 4.8300 | 4.8300 | 4.6000 | 4.6600 | 4.6600 | 358,300 |
| Aug 7, 2024 | 4.8300 | 4.8900 | 4.7650 | 4.8000 | 4.8000 | 293,100 |
| Aug 6, 2024 | 4.7700 | 4.8900 | 4.7500 | 4.8100 | 4.8100 | 435,300 |
| Aug 5, 2024 | 4.8500 | 4.9050 | 4.7800 | 4.7800 | 4.7800 | 419,800 |
| Aug 2, 2024 | 4.9700 | 5.0650 | 4.9500 | 5.0200 | 5.0200 | 192,000 |
| Aug 1, 2024 | 5.1000 | 5.1000 | 4.9400 | 5.0700 | 5.0700 | 320,900 |
| Jul 31, 2024 | 5.1200 | 5.2500 | 5.0200 | 5.1000 | 5.1000 | 449,100 |
| Jul 30, 2024 | 5.0000 | 5.1100 | 4.9900 | 5.1000 | 5.1000 | 332,400 |
| Jul 29, 2024 | 5.0200 | 5.0550 | 4.9450 | 5.0300 | 5.0300 | 300,300 |
| Jul 26, 2024 | 4.9900 | 5.0300 | 4.9150 | 4.9700 | 4.9700 | 421,300 |
| Jul 25, 2024 | 4.8800 | 5.0400 | 4.8800 | 4.9800 | 4.9800 | 348,800 |
| Jul 24, 2024 | 5.0300 | 5.0300 | 4.8300 | 4.8700 | 4.8700 | 280,200 |
| Jul 23, 2024 | 5.0700 | 5.1450 | 5.0250 | 5.0300 | 5.0300 | 400,500 |
| Jul 22, 2024 | 4.9500 | 5.0850 | 4.8650 | 5.0500 | 5.0500 | 317,800 |
| Jul 19, 2024 | 5.0700 | 5.0700 | 4.9300 | 4.9600 | 4.9600 | 314,100 |
| Jul 18, 2024 | 5.3800 | 5.4100 | 5.0500 | 5.0700 | 5.0700 | 541,000 |
| Jul 17, 2024 | 5.4300 | 5.5200 | 5.3100 | 5.4100 | 5.4100 | 863,200 |
| Jul 16, 2024 | 5.4100 | 5.4800 | 5.3600 | 5.4500 | 5.4500 | 429,500 |
| Jul 15, 2024 | 5.4100 | 5.4300 | 5.2420 | 5.3700 | 5.3700 | 275,100 |
| Jul 12, 2024 | 5.2800 | 5.4400 | 5.2200 | 5.4000 | 5.4000 | 543,000 |
| Jul 11, 2024 | 4.9200 | 5.2500 | 4.9200 | 5.2300 | 5.2300 | 455,900 |
| Jul 10, 2024 | 4.8800 | 4.9200 | 4.8620 | 4.8900 | 4.8900 | 165,400 |
| Jul 9, 2024 | 4.8000 | 4.9200 | 4.7800 | 4.8400 | 4.8400 | 300,800 |
| Jul 8, 2024 | 4.7600 | 4.8650 | 4.7600 | 4.8200 | 4.8200 | 361,500 |
| Jul 5, 2024 | 4.6700 | 4.7700 | 4.6600 | 4.7500 | 4.7500 | 331,300 |
| Jul 3, 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6700 | 4.6700 | 159,600 |
| Jul 2, 2024 | 4.5900 | 4.6300 | 4.4750 | 4.5400 | 4.5400 | 422,600 |
| Jul 1, 2024 | 4.6300 | 4.7000 | 4.5800 | 4.6200 | 4.6200 | 193,800 |
| Jun 28, 2024 | 4.5800 | 4.6800 | 4.5300 | 4.6700 | 4.6700 | 537,000 |
| Jun 27, 2024 | 4.5500 | 4.6100 | 4.4900 | 4.5400 | 4.5400 | 174,400 |
| Jun 26, 2024 | 4.4500 | 4.5500 | 4.3700 | 4.5500 | 4.5500 | 338,300 |
| Jun 25, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.4800 | 330,000 |
| Jun 24, 2024 | 4.6500 | 4.7000 | 4.5700 | 4.6200 | 4.6200 | 260,200 |
| Jun 21, 2024 | 4.6900 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 514,600 |
| Jun 20, 2024 | 4.8200 | 4.8200 | 4.6900 | 4.7100 | 4.7100 | 316,500 |
| Jun 18, 2024 | 4.8100 | 4.8800 | 4.7700 | 4.8200 | 4.8200 | 393,400 |
| Jun 17, 2024 | 4.8500 | 4.8800 | 4.7200 | 4.8300 | 4.8300 | 365,200 |
| Jun 14, 2024 | 4.8500 | 4.9100 | 4.7700 | 4.8500 | 4.8500 | 559,400 |
| Jun 13, 2024 | 4.7800 | 4.8200 | 4.7000 | 4.8100 | 4.8100 | 417,900 |
| Jun 12, 2024 | 4.9500 | 5.0000 | 4.7900 | 4.8200 | 4.8200 | 647,200 |
| Jun 11, 2024 | 5.0500 | 5.0500 | 4.8300 | 4.8700 | 4.8700 | 570,500 |
| Jun 10, 2024 | 5.2000 | 5.2500 | 5.0800 | 5.1000 | 5.1000 | 239,700 |
| Jun 7, 2024 | 5.2400 | 5.2950 | 5.2000 | 5.2500 | 5.2500 | 301,700 |
| Jun 6, 2024 | 5.2100 | 5.2900 | 5.1900 | 5.2700 | 5.2700 | 433,000 |
| Jun 5, 2024 | 5.2400 | 5.2600 | 5.1650 | 5.2400 | 5.2400 | 453,100 |
| Jun 4, 2024 | 5.1500 | 5.2200 | 5.0500 | 5.2000 | 5.2000 | 436,300 |
| Jun 3, 2024 | 5.3200 | 5.3300 | 5.1000 | 5.1400 | 5.1400 | 575,000 |
| May 31, 2024 | 5.1900 | 5.3800 | 5.1900 | 5.2600 | 5.2600 | 1,099,200 |
| May 30, 2024 | 5.1700 | 5.3300 | 5.1700 | 5.2500 | 5.2500 | 947,100 |
| May 29, 2024 | 5.3200 | 5.4150 | 5.1550 | 5.1700 | 5.1700 | 534,300 |
| May 28, 2024 | 5.6600 | 5.6800 | 5.3600 | 5.3800 | 5.3800 | 855,900 |
| May 24, 2024 | 5.6600 | 5.6900 | 5.5850 | 5.6200 | 5.6200 | 583,400 |
| May 23, 2024 | 5.9400 | 5.9400 | 5.6550 | 5.6900 | 5.6900 | 598,300 |
| May 22, 2024 | 5.9100 | 5.9900 | 5.8200 | 5.8400 | 5.8400 | 418,400 |
| May 21, 2024 | 6.0800 | 6.0800 | 5.8250 | 5.9600 | 5.9600 | 844,300 |
| May 20, 2024 | 6.1300 | 6.1880 | 6.0400 | 6.0700 | 6.0700 | 579,500 |
| May 17, 2024 | 6.2100 | 6.2600 | 6.1000 | 6.1400 | 6.1400 | 665,100 |
| May 16, 2024 | 6.3900 | 6.4500 | 6.1350 | 6.2100 | 6.2100 | 1,278,400 |
| May 15, 2024 | 6.6400 | 6.6600 | 6.3700 | 6.3900 | 6.3900 | 1,273,500 |
| May 14, 2024 | 6.7900 | 6.7900 | 6.3400 | 6.6300 | 6.6300 | 2,124,900 |
| May 13, 2024 | 6.3500 | 6.8500 | 5.6500 | 6.7800 | 6.7800 | 5,530,200 |
| May 10, 2024 | 9.3200 | 9.3700 | 9.2650 | 9.3200 | 9.3200 | 299,100 |
| May 9, 2024 | 9.3400 | 9.3500 | 9.2600 | 9.3300 | 9.3300 | 210,900 |
| May 8, 2024 | 9.3500 | 9.3700 | 9.2550 | 9.3300 | 9.3300 | 299,500 |
| May 7, 2024 | 9.4500 | 9.5100 | 9.3600 | 9.3800 | 9.3800 | 395,200 |
| May 6, 2024 | 9.2800 | 9.4500 | 9.2200 | 9.4100 | 9.4100 | 292,800 |
| May 3, 2024 | 9.3700 | 9.3700 | 9.2200 | 9.3100 | 9.3100 | 350,800 |
| May 2, 2024 | 9.3800 | 9.3800 | 9.2500 | 9.2700 | 9.2700 | 337,300 |
| May 1, 2024 | 9.3200 | 9.3700 | 9.2850 | 9.3200 | 9.3200 | 265,900 |
| Apr 30, 2024 | 9.3500 | 9.4200 | 9.3000 | 9.3400 | 9.3400 | 280,500 |
| Apr 29, 2024 | 9.3200 | 9.3900 | 9.3150 | 9.3500 | 9.3500 | 310,500 |
| Apr 26, 2024 | 9.4900 | 9.5400 | 9.3100 | 9.3200 | 9.3200 | 369,000 |
| Apr 25, 2024 | 9.3600 | 9.4450 | 9.3000 | 9.4400 | 9.4400 | 214,700 |
| Apr 24, 2024 | 9.4000 | 9.4600 | 9.3600 | 9.4300 | 9.4300 | 178,500 |
| Apr 23, 2024 | 9.3600 | 9.5350 | 9.3600 | 9.4800 | 9.4800 | 356,700 |
| Apr 22, 2024 | 9.3700 | 9.4150 | 9.2900 | 9.2900 | 9.2900 | 290,000 |
| Apr 19, 2024 | 9.2400 | 9.4100 | 9.2400 | 9.3400 | 9.3400 | 455,400 |
| Apr 18, 2024 | 9.2900 | 9.3550 | 9.2300 | 9.2800 | 9.2800 | 497,500 |
| Apr 17, 2024 | 9.2500 | 9.3550 | 9.2100 | 9.2700 | 9.2700 | 351,000 |
| Apr 16, 2024 | 9.1400 | 9.2500 | 9.1000 | 9.2100 | 9.2100 | 354,400 |
| Apr 15, 2024 | 9.4000 | 9.4000 | 9.1800 | 9.2100 | 9.2100 | 960,100 |
| Apr 12, 2024 | 9.3400 | 9.4250 | 9.2900 | 9.3600 | 9.3600 | 459,000 |
| Apr 11, 2024 | 9.5100 | 9.5100 | 9.2500 | 9.3800 | 9.3800 | 508,500 |
| Apr 10, 2024 | 9.8000 | 9.8000 | 9.3310 | 9.4500 | 9.4500 | 652,600 |
| Apr 9, 2024 | 9.6700 | 9.8700 | 9.6500 | 9.8600 | 9.8600 | 432,800 |
| Apr 8, 2024 | 9.6400 | 9.6800 | 9.5300 | 9.6800 | 9.6800 | 230,600 |
| Apr 5, 2024 | 9.6400 | 9.6700 | 9.5000 | 9.5800 | 9.5800 | 231,800 |
| Apr 4, 2024 | 9.6700 | 9.8400 | 9.5700 | 9.6400 | 9.6400 | 391,400 |
| Apr 3, 2024 | 9.6900 | 9.7500 | 9.5000 | 9.6200 | 9.6200 | 228,400 |
| Apr 2, 2024 | 9.4900 | 9.7100 | 9.2290 | 9.6900 | 9.6900 | 613,800 |
| Apr 1, 2024 | 9.6300 | 9.7800 | 9.5850 | 9.6100 | 9.6100 | 492,500 |
| Mar 28, 2024 | 9.4400 | 9.6650 | 9.4300 | 9.6500 | 9.6500 | 583,500 |
| Mar 27, 2024 | 9.3000 | 9.4150 | 9.2700 | 9.3900 | 9.3900 | 367,800 |
| Mar 26, 2024 | 9.2100 | 9.3150 | 9.1950 | 9.2200 | 9.2200 | 175,800 |
| Mar 25, 2024 | 9.1400 | 9.2300 | 9.1300 | 9.1500 | 9.1500 | 167,000 |
| Mar 22, 2024 | 9.1600 | 9.1900 | 9.0700 | 9.1000 | 9.1000 | 157,600 |
| Mar 21, 2024 | 9.1600 | 9.2500 | 9.0400 | 9.1300 | 9.1300 | 272,400 |
| Mar 20, 2024 | 8.9400 | 9.1900 | 8.9400 | 9.1400 | 9.1400 | 266,800 |
| Mar 19, 2024 | 8.8300 | 9.0800 | 8.8000 | 8.9600 | 8.9600 | 436,100 |
| Mar 18, 2024 | 8.9400 | 8.9400 | 8.6600 | 8.8000 | 8.8000 | 706,500 |
| Mar 15, 2024 | 9.0900 | 9.1900 | 8.9700 | 8.9700 | 8.9700 | 520,000 |
| Mar 14, 2024 | 9.2500 | 9.2500 | 8.9600 | 9.1400 | 9.1400 | 580,800 |
| Mar 13, 2024 | 9.2800 | 9.3600 | 9.1900 | 9.2500 | 9.2500 | 322,900 |
| Mar 12, 2024 | 9.3600 | 9.3600 | 9.2600 | 9.3100 | 9.3100 | 300,900 |
| Mar 11, 2024 | 9.4200 | 9.4600 | 9.3400 | 9.3600 | 9.3600 | 313,000 |
| Mar 8, 2024 | 9.3900 | 9.4730 | 9.3100 | 9.4300 | 9.4300 | 174,300 |
| Mar 7, 2024 | 9.4300 | 9.4500 | 9.3250 | 9.3700 | 9.3700 | 220,200 |
| Mar 6, 2024 | 9.4300 | 9.4600 | 9.3700 | 9.3800 | 9.3800 | 210,600 |
| Mar 5, 2024 | 9.4900 | 9.5000 | 9.3800 | 9.3900 | 9.3900 | 221,500 |
| Mar 4, 2024 | 9.5000 | 9.6100 | 9.3900 | 9.5400 | 9.5400 | 242,000 |
| Mar 1, 2024 | 9.4200 | 9.5100 | 9.3350 | 9.5100 | 9.5100 | 187,900 |
| Feb 29, 2024 | 9.5500 | 9.5900 | 9.3900 | 9.4300 | 9.4300 | 233,400 |
| Feb 28, 2024 | 9.5300 | 9.6200 | 9.4500 | 9.4700 | 9.4700 | 228,100 |
| Feb 27, 2024 | 9.5700 | 9.6200 | 9.5600 | 9.5900 | 9.5900 | 187,300 |
| Feb 26, 2024 | 9.5000 | 9.6250 | 9.4500 | 9.5700 | 9.5700 | 246,300 |
| Feb 23, 2024 | 9.6600 | 9.6700 | 9.4500 | 9.4900 | 9.4900 | 244,400 |
| Feb 22, 2024 | 9.6200 | 9.7200 | 9.5700 | 9.6400 | 9.6400 | 406,700 |
| Feb 21, 2024 | 9.4700 | 9.5700 | 9.4100 | 9.5700 | 9.5700 | 187,600 |
| Feb 20, 2024 | 9.5000 | 9.5950 | 9.4500 | 9.4700 | 9.4700 | 239,300 |
| Feb 16, 2024 | 9.5600 | 9.6500 | 9.4000 | 9.5800 | 9.5800 | 422,900 |
| Feb 15, 2024 | 9.5000 | 9.5900 | 9.4550 | 9.5900 | 9.5900 | 343,000 |
| Feb 14, 2024 | 9.4600 | 9.5150 | 9.4100 | 9.4800 | 9.4800 | 199,500 |
| Feb 13, 2024 | 9.3500 | 9.4100 | 9.2000 | 9.3800 | 9.3800 | 360,100 |
| Feb 12, 2024 | 9.5400 | 9.6400 | 9.5000 | 9.5300 | 9.5300 | 222,100 |
| Feb 9, 2024 | 9.3700 | 9.5650 | 9.3700 | 9.5300 | 9.5300 | 397,400 |
| Feb 8, 2024 | 9.4700 | 9.6300 | 9.4600 | 9.5500 | 9.5500 | 191,300 |
| Feb 7, 2024 | 9.4800 | 9.5250 | 9.3800 | 9.5000 | 9.5000 | 241,700 |
| Feb 6, 2024 | 9.2900 | 9.5050 | 9.2800 | 9.4900 | 9.4900 | 398,800 |
| Feb 5, 2024 | 9.1800 | 9.2950 | 9.1800 | 9.2700 | 9.2700 | 192,600 |
| Feb 2, 2024 | 9.2800 | 9.2800 | 9.1500 | 9.2500 | 9.2500 | 219,400 |
| Feb 1, 2024 | 9.1700 | 9.3600 | 9.0500 | 9.3400 | 9.3400 | 288,600 |
| Jan 31, 2024 | 9.3400 | 9.4200 | 9.1400 | 9.1500 | 9.1500 | 405,300 |
| Jan 30, 2024 | 9.2600 | 9.3300 | 9.2100 | 9.3100 | 9.3100 | 315,100 |
| Jan 29, 2024 | 9.3300 | 9.3700 | 9.2500 | 9.3500 | 9.3500 | 200,900 |
| Jan 26, 2024 | 9.3100 | 9.3600 | 9.2300 | 9.3500 | 9.3500 | 249,000 |
| Jan 25, 2024 | 9.2600 | 9.3300 | 9.2000 | 9.2700 | 9.2700 | 257,700 |
| Jan 24, 2024 | 9.5300 | 9.5400 | 9.2100 | 9.2400 | 9.2400 | 415,100 |
| Jan 23, 2024 | 9.5600 | 9.5800 | 9.2750 | 9.4300 | 9.4300 | 400,600 |
| Jan 22, 2024 | 9.4300 | 9.6500 | 9.3800 | 9.4800 | 9.4800 | 514,000 |
| Jan 19, 2024 | 9.5800 | 9.6700 | 9.5000 | 9.6000 | 9.6000 | 717,100 |
| Jan 18, 2024 | 9.6300 | 9.6300 | 9.4410 | 9.5300 | 9.5300 | 257,200 |
| Jan 17, 2024 | 9.5000 | 9.5900 | 9.4750 | 9.5800 | 9.5800 | 335,800 |
| Jan 16, 2024 | 9.4500 | 9.5500 | 9.4100 | 9.5200 | 9.5200 | 285,300 |
| Jan 12, 2024 | 9.5500 | 9.7500 | 9.5200 | 9.5500 | 9.5500 | 300,800 |
| Jan 11, 2024 | 9.3100 | 9.5300 | 9.2700 | 9.5000 | 9.5000 | 368,000 |
| Jan 10, 2024 | 9.5900 | 9.6700 | 9.3100 | 9.3600 | 9.3600 | 652,100 |
| Jan 9, 2024 | 9.3300 | 9.6000 | 9.3200 | 9.5900 | 9.5900 | 363,300 |
| Jan 8, 2024 | 9.3200 | 9.4800 | 9.2500 | 9.4200 | 9.4200 | 205,800 |
| Jan 5, 2024 | 9.1900 | 9.3500 | 9.1900 | 9.2900 | 9.2900 | 256,100 |
| Jan 4, 2024 | 9.2700 | 9.3900 | 9.2350 | 9.2800 | 9.2800 | 321,300 |
| Jan 3, 2024 | 9.2300 | 9.4200 | 9.1300 | 9.3300 | 9.3300 | 307,200 |
| Jan 2, 2024 | 9.3000 | 9.4850 | 9.3000 | 9.4000 | 9.4000 | 169,800 |
Related Tickers
IWG.L International Workplace Group plc
156.40
+0.51%
STHO Star Holdings
9.31
+0.11%
SEG Seaport Entertainment Group Inc.
27.79
+0.98%
BPYPN Brookfield Property Partners L.P.
12.77
+1.19%
MLP Maui Land & Pineapple Company, Inc.
21.56
-1.44%
CSGP CoStar Group, Inc.
72.09
-0.19%
OPAD Offerpad Solutions Inc.
3.0979
-5.55%
DOUG Douglas Elliman Inc.
1.5450
+0.32%
DEQ.DE Deutsche EuroShop AG
18.50
+0.11%
MPC.TO Madison Pacific Properties Inc.
5.0000
0.00%