NasdaqGS - Delayed Quote • USD
PotlatchDeltic Corporation (PCH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:09 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 19, 2024 | 40.55 | 41.26 | 40.55 | 41.19 | 41.19 | 390,600 |
Apr 18, 2024 | 41.20 | 41.45 | 40.65 | 40.75 | 40.75 | 459,500 |
Apr 17, 2024 | 42.52 | 42.71 | 41.11 | 41.17 | 41.17 | 491,100 |
Apr 16, 2024 | 43.13 | 43.13 | 42.32 | 42.42 | 42.42 | 298,100 |
Apr 15, 2024 | 43.91 | 44.05 | 42.93 | 43.23 | 43.23 | 179,300 |
Apr 12, 2024 | 44.22 | 44.71 | 43.64 | 43.91 | 43.91 | 219,800 |
Apr 11, 2024 | 44.12 | 44.72 | 43.89 | 44.48 | 44.48 | 292,200 |
Apr 10, 2024 | 45.00 | 45.00 | 43.82 | 43.99 | 43.99 | 430,200 |
Apr 9, 2024 | 45.42 | 46.33 | 45.42 | 46.27 | 46.27 | 290,000 |
Apr 8, 2024 | 45.51 | 45.72 | 45.12 | 45.18 | 45.18 | 221,700 |
Apr 5, 2024 | 45.32 | 45.49 | 44.98 | 45.25 | 45.25 | 222,000 |
Apr 4, 2024 | 46.19 | 46.43 | 45.25 | 45.35 | 45.35 | 351,800 |
Apr 3, 2024 | 45.72 | 45.96 | 45.43 | 45.72 | 45.72 | 359,600 |
Apr 2, 2024 | 46.17 | 46.48 | 45.66 | 46.07 | 46.07 | 500,500 |
Apr 1, 2024 | 47.03 | 47.03 | 46.53 | 46.68 | 46.68 | 369,500 |
Mar 28, 2024 | 47.20 | 47.25 | 46.79 | 47.02 | 47.02 | 355,300 |
Mar 27, 2024 | 46.72 | 47.21 | 46.43 | 46.96 | 46.96 | 260,800 |
Mar 26, 2024 | 46.55 | 46.91 | 46.18 | 46.30 | 46.30 | 541,900 |
Mar 25, 2024 | 46.53 | 47.29 | 46.16 | 46.20 | 46.20 | 355,500 |
Mar 22, 2024 | 46.39 | 46.55 | 46.09 | 46.30 | 46.30 | 348,100 |
Mar 21, 2024 | 45.91 | 46.54 | 45.82 | 46.28 | 46.28 | 262,100 |
Mar 20, 2024 | 44.58 | 46.08 | 44.58 | 45.78 | 45.78 | 327,000 |
Mar 19, 2024 | 44.00 | 45.22 | 44.00 | 44.95 | 44.95 | 336,300 |
Mar 18, 2024 | 44.76 | 44.93 | 44.16 | 44.28 | 44.28 | 287,900 |
Mar 15, 2024 | 44.44 | 44.92 | 43.99 | 44.78 | 44.78 | 1,126,200 |
Mar 14, 2024 | 45.48 | 45.83 | 44.50 | 44.73 | 44.73 | 448,900 |
Mar 13, 2024 | 45.96 | 46.63 | 45.61 | 45.78 | 45.78 | 404,300 |
Mar 12, 2024 | 46.88 | 46.91 | 45.98 | 46.29 | 46.29 | 261,000 |
Mar 11, 2024 | 46.75 | 47.32 | 46.65 | 47.23 | 47.23 | 219,000 |
Mar 8, 2024 | 46.97 | 47.39 | 46.81 | 46.99 | 46.99 | 314,600 |
Mar 7, 2024 | 0.45 Dividend | |||||
Mar 7, 2024 | 46.10 | 46.54 | 45.60 | 46.42 | 46.42 | 360,900 |
Mar 6, 2024 | 46.62 | 46.70 | 46.08 | 46.37 | 45.92 | 347,300 |
Mar 5, 2024 | 47.32 | 47.52 | 45.77 | 46.19 | 45.74 | 360,400 |
Mar 4, 2024 | 45.85 | 47.65 | 45.79 | 47.42 | 46.96 | 444,500 |
Mar 1, 2024 | 45.15 | 45.97 | 44.90 | 45.79 | 45.35 | 311,200 |
Feb 29, 2024 | 45.06 | 45.71 | 44.72 | 45.21 | 44.77 | 463,100 |
Feb 28, 2024 | 43.72 | 44.95 | 43.72 | 44.86 | 44.42 | 464,700 |
Feb 27, 2024 | 43.50 | 44.12 | 43.32 | 44.07 | 43.64 | 462,800 |
Feb 26, 2024 | 43.85 | 44.05 | 43.39 | 43.71 | 43.29 | 437,500 |
Feb 23, 2024 | 44.17 | 44.32 | 43.47 | 44.17 | 43.74 | 379,800 |
Feb 22, 2024 | 43.80 | 44.22 | 43.14 | 44.14 | 43.71 | 630,000 |
Feb 21, 2024 | 43.81 | 44.19 | 43.63 | 43.87 | 43.44 | 404,800 |
Feb 20, 2024 | 44.00 | 44.35 | 43.80 | 43.87 | 43.44 | 305,500 |
Feb 16, 2024 | 44.28 | 44.59 | 43.84 | 44.29 | 43.86 | 560,100 |
Feb 15, 2024 | 44.90 | 45.34 | 44.74 | 44.75 | 44.32 | 401,400 |
Feb 14, 2024 | 44.68 | 44.80 | 44.14 | 44.50 | 44.07 | 636,500 |
Feb 13, 2024 | 43.96 | 44.67 | 43.72 | 44.31 | 43.88 | 539,300 |
Feb 12, 2024 | 45.08 | 45.55 | 44.80 | 45.43 | 44.99 | 429,300 |
Feb 9, 2024 | 44.67 | 44.86 | 44.47 | 44.76 | 44.33 | 506,100 |
Feb 8, 2024 | 44.51 | 45.18 | 44.20 | 44.67 | 44.24 | 744,100 |
Feb 7, 2024 | 44.53 | 44.76 | 44.09 | 44.55 | 44.12 | 1,425,400 |
Feb 6, 2024 | 44.23 | 44.82 | 44.21 | 44.41 | 43.98 | 309,900 |
Feb 5, 2024 | 44.24 | 44.78 | 43.58 | 44.28 | 43.85 | 317,700 |
Feb 2, 2024 | 45.13 | 45.41 | 44.58 | 44.84 | 44.40 | 416,500 |
Feb 1, 2024 | 44.85 | 45.81 | 44.72 | 45.75 | 45.31 | 485,000 |
Jan 31, 2024 | 45.55 | 46.05 | 44.64 | 44.73 | 44.30 | 715,800 |
Jan 30, 2024 | 44.63 | 46.42 | 44.41 | 45.66 | 45.22 | 588,000 |
Jan 29, 2024 | 45.76 | 46.35 | 45.68 | 46.03 | 45.58 | 579,100 |
Jan 26, 2024 | 46.56 | 46.56 | 45.57 | 45.98 | 45.53 | 394,300 |
Jan 25, 2024 | 47.23 | 47.44 | 46.24 | 46.37 | 45.92 | 352,700 |
Jan 24, 2024 | 47.46 | 47.56 | 46.52 | 46.54 | 46.09 | 388,200 |
Jan 23, 2024 | 48.08 | 48.08 | 46.95 | 46.97 | 46.51 | 408,900 |
Jan 22, 2024 | 47.38 | 47.84 | 47.06 | 47.65 | 47.19 | 412,500 |
Jan 19, 2024 | 46.72 | 47.33 | 46.17 | 47.00 | 46.54 | 384,300 |
Jan 18, 2024 | 46.50 | 46.68 | 45.92 | 46.67 | 46.22 | 451,800 |
Jan 17, 2024 | 46.61 | 47.05 | 45.82 | 46.29 | 45.84 | 443,900 |
Jan 16, 2024 | 47.31 | 47.79 | 47.07 | 47.37 | 46.91 | 334,700 |
Jan 12, 2024 | 49.12 | 49.27 | 47.54 | 47.72 | 47.26 | 294,400 |
Jan 11, 2024 | 48.31 | 48.79 | 48.04 | 48.43 | 47.96 | 302,800 |
Jan 10, 2024 | 48.64 | 49.15 | 48.44 | 48.64 | 48.17 | 381,200 |
Jan 9, 2024 | 48.51 | 48.99 | 48.46 | 48.65 | 48.18 | 255,600 |
Jan 8, 2024 | 48.43 | 49.32 | 48.43 | 49.17 | 48.69 | 210,600 |
Jan 5, 2024 | 48.02 | 49.08 | 48.02 | 48.67 | 48.20 | 455,400 |
Jan 4, 2024 | 49.32 | 49.45 | 48.49 | 48.59 | 48.12 | 745,700 |
Jan 3, 2024 | 49.38 | 49.55 | 48.89 | 49.10 | 48.62 | 418,400 |
Jan 2, 2024 | 48.75 | 50.04 | 48.75 | 49.60 | 49.12 | 381,300 |
Dec 29, 2023 | 49.25 | 49.54 | 49.06 | 49.10 | 48.62 | 342,800 |
Dec 28, 2023 | 49.18 | 49.80 | 49.15 | 49.54 | 49.06 | 295,100 |
Dec 27, 2023 | 49.26 | 49.62 | 49.19 | 49.41 | 48.93 | 317,300 |
Dec 26, 2023 | 49.65 | 49.67 | 49.21 | 49.23 | 48.75 | 254,100 |
Dec 22, 2023 | 49.61 | 49.97 | 49.00 | 49.39 | 48.91 | 385,000 |
Dec 21, 2023 | 49.46 | 49.84 | 48.74 | 49.23 | 48.75 | 391,800 |
Dec 20, 2023 | 48.41 | 49.93 | 48.37 | 49.19 | 48.71 | 881,700 |
Dec 19, 2023 | 47.38 | 48.99 | 47.38 | 48.56 | 48.09 | 994,000 |
Dec 18, 2023 | 47.15 | 47.36 | 46.70 | 47.29 | 46.83 | 708,100 |
Dec 15, 2023 | 47.87 | 47.89 | 46.47 | 46.70 | 46.25 | 1,461,600 |
Dec 14, 2023 | 0.45 Dividend | |||||
Dec 14, 2023 | 46.04 | 47.95 | 46.04 | 47.74 | 47.28 | 748,300 |
Dec 13, 2023 | 43.92 | 45.94 | 43.92 | 45.93 | 45.04 | 652,600 |
Dec 12, 2023 | 45.06 | 45.06 | 44.02 | 44.15 | 43.29 | 387,100 |
Dec 11, 2023 | 44.90 | 45.65 | 44.76 | 45.13 | 44.25 | 579,600 |
Dec 8, 2023 | 44.70 | 45.22 | 44.49 | 44.99 | 44.12 | 376,600 |
Dec 7, 2023 | 45.24 | 45.49 | 44.64 | 44.85 | 43.98 | 384,700 |
Dec 6, 2023 | 46.04 | 46.33 | 45.28 | 45.34 | 44.46 | 431,600 |
Dec 5, 2023 | 45.57 | 45.85 | 45.20 | 45.63 | 44.74 | 476,800 |
Dec 4, 2023 | 45.89 | 46.25 | 45.30 | 45.79 | 44.90 | 662,700 |
Dec 1, 2023 | 45.69 | 46.54 | 45.69 | 46.07 | 45.18 | 781,200 |
Nov 30, 2023 | 45.98 | 46.26 | 45.52 | 45.84 | 44.95 | 568,200 |
Nov 29, 2023 | 46.62 | 46.97 | 45.81 | 45.98 | 45.09 | 426,700 |
Nov 28, 2023 | 46.68 | 46.84 | 45.99 | 46.13 | 45.23 | 296,200 |
Nov 27, 2023 | 46.74 | 47.37 | 46.65 | 46.68 | 45.77 | 330,500 |
Nov 24, 2023 | 47.74 | 47.84 | 47.43 | 47.63 | 46.71 | 121,000 |
Nov 22, 2023 | 47.44 | 47.69 | 47.26 | 47.65 | 46.73 | 128,500 |
Nov 21, 2023 | 47.03 | 47.08 | 46.49 | 46.98 | 46.07 | 150,600 |
Nov 20, 2023 | 47.32 | 47.51 | 46.84 | 47.34 | 46.42 | 128,000 |
Nov 17, 2023 | 47.45 | 48.03 | 47.15 | 47.29 | 46.37 | 278,900 |
Nov 16, 2023 | 47.18 | 47.27 | 46.66 | 47.07 | 46.16 | 171,100 |
Nov 15, 2023 | 47.61 | 48.08 | 47.04 | 47.32 | 46.40 | 264,500 |
Nov 14, 2023 | 46.09 | 47.72 | 45.94 | 47.68 | 46.75 | 328,800 |
Nov 13, 2023 | 44.84 | 45.16 | 44.50 | 44.84 | 43.97 | 206,000 |
Nov 10, 2023 | 44.53 | 45.22 | 44.27 | 45.07 | 44.20 | 293,800 |
Nov 9, 2023 | 44.95 | 44.95 | 44.09 | 44.37 | 43.51 | 260,700 |
Nov 8, 2023 | 45.22 | 45.50 | 44.53 | 44.60 | 43.73 | 267,100 |
Nov 7, 2023 | 46.00 | 46.29 | 45.32 | 45.40 | 44.52 | 212,100 |
Nov 6, 2023 | 46.19 | 46.19 | 45.58 | 46.05 | 45.16 | 299,300 |
Nov 3, 2023 | 45.29 | 46.68 | 45.24 | 46.38 | 45.48 | 375,600 |
Nov 2, 2023 | 42.80 | 44.75 | 42.80 | 44.70 | 43.83 | 633,000 |
Nov 1, 2023 | 42.35 | 42.71 | 41.46 | 42.11 | 41.29 | 431,500 |
Oct 31, 2023 | 42.51 | 43.16 | 41.31 | 42.85 | 42.02 | 408,700 |
Oct 30, 2023 | 42.95 | 42.96 | 42.13 | 42.64 | 41.81 | 312,200 |
Oct 27, 2023 | 42.78 | 42.90 | 42.06 | 42.54 | 41.71 | 365,200 |
Oct 26, 2023 | 42.19 | 42.96 | 42.13 | 42.78 | 41.95 | 373,000 |
Oct 25, 2023 | 42.69 | 43.00 | 41.92 | 41.94 | 41.13 | 305,000 |
Oct 24, 2023 | 42.92 | 43.18 | 42.39 | 43.13 | 42.29 | 355,400 |
Oct 23, 2023 | 43.17 | 43.32 | 42.69 | 42.69 | 41.86 | 279,900 |
Oct 20, 2023 | 44.16 | 44.18 | 43.41 | 43.45 | 42.61 | 244,900 |
Oct 19, 2023 | 44.41 | 44.99 | 44.08 | 44.13 | 43.27 | 286,700 |
Oct 18, 2023 | 45.17 | 45.19 | 44.39 | 44.61 | 43.74 | 283,500 |
Oct 17, 2023 | 45.62 | 46.28 | 45.43 | 45.51 | 44.63 | 332,100 |
Oct 16, 2023 | 45.43 | 45.92 | 45.00 | 45.81 | 44.92 | 355,100 |
Oct 13, 2023 | 44.99 | 45.28 | 44.57 | 44.87 | 44.00 | 207,200 |
Oct 12, 2023 | 45.43 | 45.44 | 44.57 | 45.00 | 44.13 | 337,100 |
Oct 11, 2023 | 45.34 | 45.80 | 45.21 | 45.45 | 44.57 | 202,800 |
Oct 10, 2023 | 45.53 | 45.61 | 45.00 | 45.09 | 44.21 | 304,500 |
Oct 9, 2023 | 45.07 | 45.82 | 44.94 | 45.49 | 44.61 | 281,200 |
Oct 6, 2023 | 45.13 | 45.63 | 44.94 | 45.39 | 44.51 | 343,800 |
Oct 5, 2023 | 45.63 | 45.77 | 45.06 | 45.30 | 44.42 | 301,500 |
Oct 4, 2023 | 44.87 | 45.61 | 44.75 | 45.56 | 44.68 | 236,900 |
Oct 3, 2023 | 45.19 | 45.47 | 44.65 | 44.83 | 43.96 | 386,600 |
Oct 2, 2023 | 45.34 | 45.41 | 44.92 | 45.40 | 44.52 | 329,900 |
Sep 29, 2023 | 45.50 | 45.85 | 44.95 | 45.39 | 44.51 | 415,300 |
Sep 28, 2023 | 45.30 | 45.48 | 44.96 | 45.14 | 44.26 | 335,700 |
Sep 27, 2023 | 45.21 | 45.46 | 44.74 | 45.28 | 44.40 | 388,700 |
Sep 26, 2023 | 44.93 | 45.18 | 44.83 | 45.09 | 44.21 | 359,700 |
Sep 25, 2023 | 44.61 | 45.38 | 44.61 | 45.29 | 44.41 | 360,800 |
Sep 22, 2023 | 44.98 | 45.29 | 44.91 | 44.92 | 44.05 | 379,300 |
Sep 21, 2023 | 45.08 | 45.21 | 44.86 | 44.94 | 44.07 | 417,200 |
Sep 20, 2023 | 46.44 | 46.59 | 45.21 | 45.27 | 44.39 | 257,600 |
Sep 19, 2023 | 47.30 | 47.39 | 46.08 | 46.08 | 45.19 | 387,900 |
Sep 18, 2023 | 47.67 | 48.00 | 45.57 | 47.30 | 46.38 | 292,300 |
Sep 15, 2023 | 47.65 | 47.75 | 47.22 | 47.69 | 46.76 | 858,600 |
Sep 14, 2023 | 0.45 Dividend | |||||
Sep 14, 2023 | 46.26 | 47.53 | 45.68 | 47.50 | 46.58 | 280,400 |
Sep 13, 2023 | 46.15 | 46.26 | 46.00 | 46.23 | 44.89 | 228,000 |
Sep 12, 2023 | 45.94 | 46.29 | 45.86 | 46.17 | 44.83 | 205,000 |
Sep 11, 2023 | 46.06 | 46.18 | 45.73 | 46.01 | 44.68 | 282,800 |
Sep 8, 2023 | 45.93 | 46.35 | 45.79 | 45.87 | 44.54 | 225,600 |
Sep 7, 2023 | 46.22 | 46.48 | 45.87 | 45.96 | 44.63 | 268,800 |
Sep 6, 2023 | 46.24 | 46.86 | 45.84 | 46.27 | 44.93 | 312,300 |
Sep 5, 2023 | 47.16 | 47.16 | 45.94 | 46.05 | 44.72 | 365,300 |
Sep 1, 2023 | 47.52 | 47.89 | 47.21 | 47.29 | 45.92 | 225,000 |
Aug 31, 2023 | 48.06 | 48.10 | 47.24 | 47.26 | 45.89 | 378,300 |
Aug 30, 2023 | 48.43 | 48.46 | 47.94 | 48.07 | 46.68 | 263,700 |
Aug 29, 2023 | 48.44 | 48.51 | 47.77 | 48.46 | 47.06 | 287,900 |
Aug 28, 2023 | 48.57 | 49.51 | 48.35 | 48.55 | 47.14 | 243,900 |
Aug 25, 2023 | 48.46 | 49.07 | 47.96 | 48.44 | 47.04 | 461,900 |
Aug 24, 2023 | 48.35 | 48.80 | 47.94 | 48.35 | 46.95 | 326,900 |
Aug 23, 2023 | 47.18 | 48.44 | 47.00 | 48.38 | 46.98 | 463,200 |
Aug 22, 2023 | 46.77 | 47.02 | 46.53 | 46.90 | 45.54 | 259,200 |
Aug 21, 2023 | 46.29 | 46.91 | 45.99 | 46.50 | 45.15 | 442,700 |
Aug 18, 2023 | 46.49 | 47.06 | 46.15 | 46.49 | 45.14 | 498,500 |
Aug 17, 2023 | 47.53 | 47.66 | 46.66 | 46.76 | 45.41 | 339,200 |
Aug 16, 2023 | 47.89 | 48.15 | 47.49 | 47.50 | 46.12 | 272,400 |
Aug 15, 2023 | 48.46 | 48.49 | 47.80 | 47.89 | 46.50 | 268,700 |
Aug 14, 2023 | 48.73 | 49.00 | 48.45 | 48.95 | 47.53 | 251,800 |
Aug 11, 2023 | 49.67 | 50.24 | 48.94 | 49.02 | 47.60 | 370,300 |
Aug 10, 2023 | 51.18 | 51.39 | 49.96 | 49.99 | 48.54 | 360,000 |
Aug 9, 2023 | 51.14 | 51.49 | 50.90 | 51.19 | 49.71 | 213,800 |
Aug 8, 2023 | 50.34 | 51.32 | 49.98 | 51.20 | 49.72 | 298,500 |
Aug 7, 2023 | 51.24 | 51.71 | 50.93 | 50.94 | 49.47 | 239,500 |
Aug 4, 2023 | 51.06 | 51.52 | 50.64 | 50.87 | 49.40 | 348,900 |
Aug 3, 2023 | 50.87 | 51.38 | 50.07 | 51.23 | 49.75 | 268,600 |
Aug 2, 2023 | 51.97 | 52.13 | 50.93 | 51.11 | 49.63 | 336,800 |
Aug 1, 2023 | 52.92 | 52.99 | 50.04 | 52.46 | 50.94 | 625,700 |
Jul 31, 2023 | 52.97 | 53.72 | 52.72 | 53.63 | 52.08 | 351,400 |
Jul 28, 2023 | 53.36 | 53.75 | 52.61 | 52.86 | 51.33 | 269,200 |
Jul 27, 2023 | 53.36 | 53.61 | 52.56 | 52.88 | 51.35 | 341,600 |
Jul 26, 2023 | 53.09 | 53.34 | 52.69 | 53.24 | 51.70 | 252,600 |
Jul 25, 2023 | 52.82 | 53.30 | 52.63 | 53.19 | 51.65 | 231,600 |
Jul 24, 2023 | 53.50 | 53.61 | 52.72 | 53.01 | 51.48 | 344,800 |
Jul 21, 2023 | 53.97 | 53.99 | 53.36 | 53.40 | 51.85 | 245,600 |
Jul 20, 2023 | 53.53 | 53.97 | 53.14 | 53.87 | 52.31 | 358,400 |
Jul 19, 2023 | 53.61 | 53.92 | 52.65 | 53.33 | 51.79 | 308,400 |
Jul 18, 2023 | 53.62 | 54.44 | 53.62 | 54.11 | 52.54 | 214,900 |
Jul 17, 2023 | 53.28 | 53.79 | 53.00 | 53.67 | 52.12 | 304,300 |
Jul 14, 2023 | 53.34 | 53.54 | 52.55 | 53.54 | 51.99 | 332,500 |
Jul 13, 2023 | 53.59 | 53.84 | 53.16 | 53.58 | 52.03 | 269,600 |
Jul 12, 2023 | 54.27 | 54.29 | 53.50 | 53.57 | 52.02 | 523,800 |
Jul 11, 2023 | 53.43 | 53.74 | 52.88 | 53.53 | 51.98 | 448,100 |
Jul 10, 2023 | 52.34 | 54.21 | 52.34 | 53.46 | 51.91 | 466,900 |
Jul 7, 2023 | 51.65 | 52.50 | 51.54 | 52.30 | 50.79 | 311,800 |
Jul 6, 2023 | 52.03 | 52.07 | 51.16 | 51.93 | 50.43 | 329,400 |
Jul 5, 2023 | 52.73 | 53.03 | 52.14 | 52.40 | 50.88 | 266,800 |
Jul 3, 2023 | 52.83 | 53.43 | 52.58 | 52.81 | 51.28 | 124,800 |
Jun 30, 2023 | 53.85 | 53.87 | 52.27 | 52.85 | 51.32 | 616,900 |
Jun 29, 2023 | 53.27 | 53.41 | 52.76 | 53.35 | 51.81 | 318,400 |
Jun 28, 2023 | 52.05 | 53.41 | 51.96 | 53.38 | 51.83 | 506,400 |
Jun 27, 2023 | 50.90 | 52.18 | 50.87 | 51.98 | 50.48 | 411,800 |
Jun 26, 2023 | 49.79 | 50.98 | 49.79 | 50.68 | 49.21 | 351,300 |
Jun 23, 2023 | 51.12 | 51.40 | 50.10 | 50.23 | 48.78 | 741,400 |
Jun 22, 2023 | 51.83 | 51.88 | 51.27 | 51.78 | 50.28 | 312,600 |
Jun 21, 2023 | 51.64 | 52.10 | 51.22 | 51.90 | 50.40 | 335,100 |
Jun 20, 2023 | 51.76 | 51.93 | 50.63 | 51.81 | 50.31 | 464,000 |
Jun 16, 2023 | 51.81 | 52.10 | 50.58 | 51.90 | 50.40 | 1,382,000 |
Jun 15, 2023 | 50.57 | 51.51 | 50.20 | 51.42 | 49.93 | 816,800 |
Jun 14, 2023 | 50.33 | 51.17 | 50.26 | 50.82 | 49.35 | 707,200 |
Jun 13, 2023 | 48.63 | 50.20 | 48.54 | 50.08 | 48.63 | 526,100 |
Jun 12, 2023 | 47.98 | 48.78 | 47.53 | 48.76 | 47.35 | 323,900 |
Jun 9, 2023 | 47.98 | 48.41 | 47.74 | 48.04 | 46.65 | 285,200 |
Jun 8, 2023 | 48.38 | 48.38 | 47.35 | 48.15 | 46.76 | 270,200 |
Jun 7, 2023 | 47.24 | 48.52 | 47.22 | 48.24 | 46.84 | 396,800 |
Jun 6, 2023 | 46.03 | 47.17 | 46.03 | 47.01 | 45.65 | 316,500 |
Jun 5, 2023 | 46.39 | 46.44 | 45.70 | 45.97 | 44.64 | 262,400 |
Jun 2, 2023 | 46.30 | 47.04 | 46.14 | 46.80 | 45.45 | 382,600 |
Jun 1, 2023 | 0.45 Dividend | |||||
Jun 1, 2023 | 46.16 | 46.46 | 45.58 | 45.93 | 44.60 | 267,600 |
May 31, 2023 | 46.70 | 46.73 | 45.84 | 46.53 | 44.75 | 475,300 |
May 30, 2023 | 46.18 | 46.54 | 45.44 | 46.51 | 44.73 | 243,600 |
May 26, 2023 | 45.61 | 45.87 | 45.31 | 45.82 | 44.06 | 241,800 |
May 25, 2023 | 45.58 | 45.81 | 45.00 | 45.53 | 43.78 | 224,000 |
May 24, 2023 | 46.29 | 46.64 | 45.48 | 45.61 | 43.86 | 275,500 |
May 23, 2023 | 46.25 | 46.89 | 46.04 | 46.55 | 44.77 | 386,600 |
May 22, 2023 | 46.76 | 46.76 | 45.72 | 46.47 | 44.69 | 267,500 |
May 19, 2023 | 47.54 | 47.69 | 46.33 | 46.55 | 44.77 | 578,700 |
May 18, 2023 | 46.68 | 47.46 | 46.50 | 47.09 | 45.28 | 306,300 |
May 17, 2023 | 46.53 | 47.07 | 46.03 | 46.71 | 44.92 | 324,500 |
May 16, 2023 | 47.03 | 47.14 | 46.35 | 46.38 | 44.60 | 298,200 |
May 15, 2023 | 47.17 | 47.38 | 46.30 | 47.13 | 45.32 | 393,200 |
May 12, 2023 | 46.74 | 46.96 | 46.27 | 46.95 | 45.15 | 282,800 |
May 11, 2023 | 47.90 | 47.90 | 46.52 | 46.64 | 44.85 | 321,200 |
May 10, 2023 | 47.69 | 48.15 | 46.89 | 48.03 | 46.19 | 547,700 |
May 9, 2023 | 45.91 | 47.60 | 45.91 | 47.22 | 45.41 | 392,000 |
May 8, 2023 | 45.83 | 46.28 | 45.42 | 46.24 | 44.47 | 320,000 |
May 5, 2023 | 45.33 | 45.82 | 44.91 | 45.68 | 43.93 | 321,400 |
May 4, 2023 | 44.94 | 45.17 | 44.26 | 44.81 | 43.09 | 302,900 |
May 3, 2023 | 44.85 | 46.30 | 44.85 | 45.19 | 43.46 | 497,900 |
May 2, 2023 | 45.23 | 45.58 | 44.16 | 44.73 | 43.01 | 759,300 |
May 1, 2023 | 46.03 | 46.66 | 45.23 | 45.28 | 43.54 | 395,900 |
Apr 28, 2023 | 45.59 | 46.43 | 45.59 | 46.23 | 44.46 | 300,200 |
Apr 27, 2023 | 45.23 | 45.79 | 44.95 | 45.63 | 43.88 | 467,700 |
Apr 26, 2023 | 45.96 | 46.14 | 45.04 | 45.24 | 43.51 | 900,400 |
Apr 25, 2023 | 47.57 | 47.68 | 46.55 | 46.60 | 44.81 | 605,800 |
Apr 24, 2023 | 47.72 | 47.72 | 46.51 | 46.96 | 45.16 | 476,600 |
Apr 21, 2023 | 47.95 | 47.95 | 47.18 | 47.78 | 45.95 | 367,400 |
Apr 20, 2023 | 48.51 | 48.51 | 47.65 | 47.77 | 45.94 | 503,500 |
Related Tickers
RYN Rayonier Inc.
30.35
+0.33%
WY Weyerhaeuser Company
31.47
+0.38%
OUT OUTFRONT Media Inc.
14.83
-0.27%
LAND Gladstone Land Corporation
12.69
+2.42%
LAMR Lamar Advertising Company
111.44
+0.65%
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
SBAC SBA Communications Corporation
196.06
+0.06%
FPI Farmland Partners Inc.
10.75
+1.61%
UNIT Uniti Group Inc.
5.31
0.00%
EPR-PG EPR Properties
18.80
-0.29%