US · KREF
KKR Real Estate Finance Trust Inc.
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-04
$7.65
Market cap 464.25M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2017 – May 5, 2017 | $8.46 | $9.14 | $8.25 | $8.91 | |
| May 8, 2017 – May 12, 2017 | $8.90 | $9.18 | $8.66 | $8.86 | 0 |
| May 15, 2017 – May 19, 2017 | $8.90 | $9.33 | $8.82 | $9.00 | 0 |
| May 22, 2017 – May 26, 2017 | $9.03 | $9.66 | $8.99 | $9.18 | 0 |
| May 29, 2017 – Jun 2, 2017 | $9.18 | $9.25 | $8.83 | $9.23 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $9.21 | $9.55 | $8.69 | $8.76 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $8.74 | $9.05 | $8.50 | $8.55 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $8.55 | $8.88 | $8.44 | $8.60 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $8.58 | $9.02 | $8.55 | $8.76 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $8.72 | $9.02 | $8.50 | $8.71 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $8.71 | $8.98 | $8.55 | $8.63 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $8.65 | $8.65 | $8.32 | $8.53 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $8.53 | $8.63 | $8.19 | $8.32 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $8.44 | $8.48 | $8.22 | $8.34 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $8.35 | $8.37 | $7.97 | $8.08 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $8.05 | $8.35 | $8.05 | $8.21 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $8.20 | $8.33 | $8.16 | $8.31 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $8.31 | $8.68 | $8.28 | $8.64 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $8.61 | $8.63 | $8.45 | $8.50 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $8.56 | $8.80 | $8.41 | $8.67 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $8.69 | $8.88 | $8.56 | $8.69 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $8.76 | $8.84 | $8.60 | $8.72 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $8.75 | $8.92 | $8.70 | $8.82 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $8.85 | $8.90 | $8.81 | $8.87 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $8.90 | $8.97 | $8.73 | $8.77 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $8.72 | $8.73 | $8.35 | $8.43 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $8.41 | $8.56 | $8.33 | $8.44 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $8.47 | $8.50 | $8.16 | $8.26 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $8.25 | $8.47 | $8.21 | $8.40 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $8.40 | $8.63 | $8.36 | $8.60 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $8.58 | $8.66 | $8.33 | $8.49 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $8.56 | $8.82 | $8.43 | $8.70 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $8.71 | $8.81 | $8.59 | $8.62 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $8.68 | $8.75 | $8.40 | $8.54 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $8.52 | $8.62 | $8.45 | $8.45 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $8.47 | $8.48 | $8.31 | $8.37 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $8.36 | $8.46 | $8.27 | $8.36 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $8.38 | $8.43 | $8.24 | $8.34 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $8.34 | $8.40 | $8.29 | $8.33 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $8.29 | $8.31 | $8.10 | $8.11 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $8.09 | $8.11 | $7.64 | $7.90 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $7.93 | $8.35 | $7.85 | $8.32 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $8.31 | $8.36 | $8.20 | $8.32 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $8.32 | $8.46 | $8.10 | $8.23 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $8.16 | $8.51 | $8.16 | $8.51 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $8.55 | $8.77 | $8.52 | $8.74 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $8.69 | $8.70 | $8.35 | $8.35 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $8.45 | $8.72 | $8.36 | $8.64 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $8.63 | $8.72 | $8.49 | $8.57 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $8.60 | $8.65 | $8.45 | $8.46 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $8.58 | $8.61 | $8.41 | $8.52 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $8.54 | $8.62 | $8.49 | $8.55 | 0 |
| Apr 30, 2018 – May 4, 2018 | $8.56 | $8.67 | $8.46 | $8.61 | 0 |
| May 7, 2018 – May 11, 2018 | $8.62 | $8.89 | $8.55 | $8.74 | 0 |
| May 14, 2018 – May 18, 2018 | $8.74 | $8.96 | $8.57 | $8.69 | 0 |
| May 21, 2018 – May 25, 2018 | $8.72 | $8.92 | $8.69 | $8.78 | 0 |
| May 28, 2018 – Jun 1, 2018 | $8.78 | $8.89 | $8.69 | $8.73 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $8.74 | $8.81 | $8.65 | $8.74 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $8.74 | $8.78 | $8.62 | $8.66 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $8.65 | $8.87 | $8.62 | $8.85 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $8.84 | $8.86 | $8.61 | $8.70 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $8.67 | $9.03 | $8.65 | $9.02 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $9.02 | $9.15 | $8.93 | $9.11 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $9.09 | $9.24 | $8.97 | $9.08 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $9.04 | $9.13 | $8.99 | $9.02 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $9.04 | $9.20 | $9.02 | $9.06 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $9.06 | $9.23 | $8.59 | $8.77 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $8.79 | $8.91 | $8.73 | $8.85 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $8.88 | $9.38 | $8.88 | $9.37 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $9.41 | $9.42 | $9.32 | $9.33 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $9.33 | $9.33 | $9.12 | $9.13 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $9.17 | $9.21 | $8.97 | $9.02 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $9.04 | $9.04 | $8.81 | $9.04 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $9.05 | $9.09 | $8.87 | $9.07 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $9.08 | $9.08 | $8.89 | $8.93 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $8.93 | $9.06 | $8.76 | $8.80 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $8.80 | $9.10 | $8.76 | $9.04 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $9.05 | $9.08 | $8.84 | $8.93 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $9.00 | $9.07 | $8.90 | $8.97 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $8.98 | $9.29 | $8.94 | $9.28 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $9.30 | $9.43 | $8.58 | $8.75 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $8.77 | $8.81 | $8.49 | $8.57 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $8.60 | $8.76 | $8.54 | $8.76 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $8.81 | $8.96 | $8.71 | $8.86 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $8.98 | $8.98 | $8.76 | $8.77 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $8.77 | $8.84 | $8.47 | $8.53 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $8.50 | $8.85 | $8.34 | $8.79 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $8.79 | $9.06 | $8.62 | $9.03 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $9.09 | $9.28 | $9.01 | $9.20 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $9.17 | $9.38 | $9.15 | $9.28 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $9.29 | $9.35 | $9.17 | $9.26 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $9.26 | $9.51 | $9.26 | $9.43 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $9.44 | $9.54 | $9.28 | $9.38 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $9.39 | $9.47 | $9.27 | $9.35 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $9.28 | $9.36 | $9.01 | $9.28 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $9.30 | $9.43 | $9.21 | $9.33 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $9.32 | $9.42 | $9.14 | $9.20 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $9.21 | $9.43 | $9.21 | $9.37 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $9.36 | $9.39 | $9.25 | $9.36 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $9.28 | $9.49 | $9.25 | $9.40 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $9.41 | $9.52 | $9.33 | $9.46 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $9.46 | $9.56 | $9.42 | $9.52 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $9.54 | $9.60 | $9.43 | $9.48 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $9.45 | $9.54 | $9.39 | $9.52 | 0 |
| Apr 29, 2019 – May 3, 2019 | $9.51 | $9.61 | $9.41 | $9.61 | 0 |
| May 6, 2019 – May 10, 2019 | $9.55 | $9.63 | $9.34 | $9.51 | 0 |
| May 13, 2019 – May 17, 2019 | $9.46 | $9.56 | $9.42 | $9.51 | 0 |
| May 20, 2019 – May 24, 2019 | $9.47 | $9.55 | $9.44 | $9.54 | 0 |
| May 27, 2019 – May 31, 2019 | $9.55 | $9.56 | $9.26 | $9.29 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $9.28 | $9.53 | $9.28 | $9.48 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $9.50 | $9.59 | $9.43 | $9.56 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $9.58 | $9.61 | $9.49 | $9.50 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $9.55 | $9.63 | $9.42 | $9.56 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $9.61 | $9.67 | $9.57 | $9.61 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $9.61 | $9.68 | $9.60 | $9.67 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $9.68 | $9.71 | $9.61 | $9.64 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $9.67 | $9.74 | $9.60 | $9.63 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $9.61 | $9.69 | $9.41 | $9.54 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $9.48 | $9.51 | $9.23 | $9.31 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $9.29 | $9.37 | $9.03 | $9.18 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $9.31 | $9.37 | $9.12 | $9.15 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $9.16 | $9.26 | $9.08 | $9.08 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $9.07 | $9.25 | $9.04 | $9.25 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $9.28 | $9.51 | $9.26 | $9.48 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $9.45 | $9.68 | $9.42 | $9.63 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $9.62 | $9.67 | $9.51 | $9.56 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $9.56 | $9.65 | $9.40 | $9.51 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $9.53 | $9.59 | $9.38 | $9.50 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $9.51 | $9.69 | $9.50 | $9.68 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $9.70 | $10.20 | $9.63 | $9.92 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $9.95 | $10.09 | $9.61 | $9.73 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $9.77 | $9.83 | $9.61 | $9.70 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $9.69 | $9.87 | $9.64 | $9.69 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $9.69 | $9.78 | $9.64 | $9.73 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $9.74 | $9.94 | $9.74 | $9.90 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $9.90 | $10.05 | $9.87 | $10.05 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $10.05 | $10.09 | $9.85 | $9.95 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $10.02 | $10.18 | $9.94 | $10.13 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $10.17 | $10.30 | $10.09 | $10.24 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $10.25 | $10.29 | $10.11 | $10.23 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $10.21 | $10.30 | $10.11 | $10.30 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $10.29 | $10.48 | $10.27 | $10.48 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $10.49 | $10.62 | $10.45 | $10.52 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $10.51 | $10.64 | $10.48 | $10.55 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $10.54 | $10.74 | $10.54 | $10.64 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $10.64 | $10.77 | $10.57 | $10.72 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $10.69 | $11.04 | $10.68 | $10.89 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $10.87 | $10.87 | $9.76 | $9.84 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $9.87 | $10.35 | $9.59 | $9.78 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $9.46 | $9.47 | $7.56 | $8.19 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $6.91 | $7.16 | $3.43 | $4.98 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $4.90 | $8.15 | $4.21 | $7.80 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $7.73 | $8.45 | $6.41 | $6.61 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $6.79 | $8.91 | $6.79 | $8.43 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $8.37 | $8.63 | $7.52 | $7.76 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $7.62 | $7.78 | $7.08 | $7.40 | 0 |
| Apr 27, 2020 – May 1, 2020 | $7.44 | $8.92 | $7.28 | $8.16 | 0 |
| May 4, 2020 – May 8, 2020 | $7.96 | $8.40 | $7.76 | $8.35 | 0 |
| May 11, 2020 – May 15, 2020 | $8.25 | $8.25 | $6.80 | $7.12 | 0 |
| May 18, 2020 – May 22, 2020 | $7.44 | $7.99 | $7.34 | $7.94 | 0 |
| May 25, 2020 – May 29, 2020 | $8.14 | $8.79 | $8.07 | $8.34 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $8.35 | $9.91 | $8.30 | $9.22 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $9.41 | $9.59 | $8.28 | $8.71 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $8.33 | $9.26 | $8.28 | $9.01 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $8.90 | $9.23 | $8.63 | $8.90 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $8.87 | $9.00 | $8.41 | $8.43 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $8.57 | $8.68 | $7.81 | $8.16 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $8.21 | $8.85 | $8.04 | $8.61 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $8.55 | $9.09 | $8.47 | $8.71 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $8.78 | $8.89 | $8.36 | $8.80 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $8.88 | $9.35 | $8.70 | $9.20 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $9.20 | $9.82 | $9.20 | $9.46 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $9.45 | $9.50 | $9.15 | $9.23 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $9.25 | $9.74 | $9.18 | $9.62 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $9.60 | $9.81 | $9.48 | $9.76 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $9.72 | $9.83 | $9.40 | $9.52 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $9.51 | $9.90 | $9.44 | $9.46 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $9.32 | $9.36 | $8.46 | $8.83 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $8.91 | $9.21 | $8.81 | $9.17 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $9.25 | $9.60 | $8.91 | $9.37 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $9.35 | $9.53 | $9.20 | $9.36 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $9.25 | $9.44 | $8.76 | $9.10 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $9.09 | $9.47 | $8.78 | $9.06 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $9.21 | $9.52 | $8.80 | $8.81 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $9.22 | $10.11 | $9.11 | $9.64 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $9.75 | $10.11 | $9.60 | $9.76 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $9.79 | $10.14 | $9.77 | $10.00 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $10.04 | $10.15 | $9.81 | $10.08 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $10.07 | $10.16 | $9.83 | $9.94 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $9.94 | $10.19 | $9.87 | $9.90 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $9.81 | $10.14 | $9.59 | $9.98 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $10.03 | $10.17 | $9.84 | $9.95 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $9.92 | $10.22 | $9.63 | $9.90 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $9.94 | $10.26 | $9.85 | $9.97 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $10.01 | $10.11 | $9.76 | $9.93 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $9.84 | $10.00 | $9.49 | $9.50 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $9.63 | $10.24 | $9.50 | $9.98 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $10.01 | $10.47 | $9.88 | $10.38 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $10.44 | $10.61 | $10.15 | $10.29 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $10.30 | $10.76 | $10.12 | $10.23 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $10.42 | $10.68 | $10.20 | $10.38 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $10.42 | $10.76 | $10.28 | $10.63 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $10.66 | $10.79 | $10.30 | $10.41 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $10.42 | $10.66 | $10.30 | $10.52 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $10.46 | $10.67 | $10.44 | $10.62 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $10.69 | $10.84 | $10.63 | $10.79 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $10.84 | $11.34 | $10.79 | $11.28 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $11.32 | $11.32 | $10.98 | $11.16 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $11.29 | $12.21 | $11.14 | $11.98 | 0 |
| May 3, 2021 – May 7, 2021 | $12.07 | $12.20 | $11.82 | $11.97 | 0 |
| May 10, 2021 – May 14, 2021 | $11.99 | $12.09 | $10.94 | $11.53 | 0 |
| May 17, 2021 – May 21, 2021 | $11.56 | $11.97 | $11.42 | $11.75 | 0 |
| May 24, 2021 – May 28, 2021 | $11.72 | $12.17 | $11.61 | $12.14 | 0 |
| May 31, 2021 – Jun 4, 2021 | $12.14 | $12.42 | $12.14 | $12.34 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $12.34 | $13.02 | $12.34 | $12.67 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $12.81 | $13.30 | $12.52 | $12.59 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $12.63 | $13.02 | $12.63 | $12.82 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $12.85 | $12.85 | $12.46 | $12.56 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $12.56 | $12.61 | $11.87 | $12.40 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $12.40 | $12.50 | $12.12 | $12.31 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $12.14 | $12.48 | $11.89 | $12.26 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $12.31 | $12.73 | $11.71 | $12.34 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $12.37 | $12.57 | $11.99 | $12.38 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $12.37 | $12.37 | $11.88 | $12.11 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $12.04 | $12.10 | $11.63 | $11.92 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $12.00 | $12.35 | $11.93 | $12.32 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $12.35 | $12.59 | $12.22 | $12.58 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $12.55 | $12.69 | $12.16 | $12.17 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $12.20 | $12.47 | $12.19 | $12.22 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $12.16 | $12.57 | $12.04 | $12.51 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $12.52 | $12.79 | $12.45 | $12.58 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $12.60 | $12.90 | $12.57 | $12.81 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $12.91 | $13.27 | $12.86 | $13.00 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $12.92 | $13.38 | $12.91 | $13.17 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $13.17 | $13.82 | $12.76 | $12.82 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $12.82 | $13.01 | $12.70 | $12.90 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $12.95 | $13.03 | $12.77 | $12.77 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $12.91 | $13.01 | $12.47 | $12.68 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $12.75 | $12.81 | $12.31 | $12.52 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $12.61 | $12.67 | $11.97 | $12.27 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $12.36 | $12.85 | $12.36 | $12.44 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $12.41 | $12.45 | $12.04 | $12.20 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $12.07 | $12.67 | $11.75 | $12.56 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $12.58 | $12.77 | $12.46 | $12.56 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $12.65 | $13.18 | $12.65 | $13.07 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $13.12 | $13.54 | $13.01 | $13.38 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $13.35 | $13.51 | $12.84 | $12.86 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $12.67 | $13.14 | $12.37 | $12.83 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $12.78 | $12.94 | $12.39 | $12.72 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $12.70 | $12.92 | $12.49 | $12.59 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $12.56 | $12.92 | $12.39 | $12.75 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $12.78 | $13.00 | $12.39 | $12.93 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $12.85 | $13.12 | $12.41 | $12.48 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $12.47 | $12.48 | $11.82 | $11.94 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $12.00 | $12.31 | $11.77 | $12.24 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $12.28 | $12.71 | $12.25 | $12.71 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $12.70 | $12.86 | $12.57 | $12.85 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $12.87 | $12.87 | $12.36 | $12.42 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $12.44 | $13.01 | $12.44 | $12.94 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $12.93 | $13.01 | $12.17 | $12.26 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $12.16 | $12.24 | $11.68 | $11.70 | 0 |
| May 2, 2022 – May 6, 2022 | $11.81 | $12.19 | $11.44 | $12.03 | 0 |
| May 9, 2022 – May 13, 2022 | $11.94 | $11.96 | $11.40 | $11.89 | 0 |
| May 16, 2022 – May 20, 2022 | $11.91 | $12.20 | $11.67 | $11.81 | 0 |
| May 23, 2022 – May 27, 2022 | $11.93 | $12.69 | $11.89 | $12.60 | 0 |
| May 30, 2022 – Jun 3, 2022 | $12.58 | $12.76 | $11.74 | $11.78 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $11.90 | $11.98 | $11.12 | $11.22 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $10.98 | $11.01 | $10.14 | $10.69 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $10.87 | $11.22 | $10.73 | $10.94 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $11.05 | $11.24 | $10.86 | $11.17 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $11.04 | $11.37 | $10.97 | $11.24 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $11.24 | $11.39 | $11.03 | $11.34 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $11.37 | $11.91 | $11.24 | $11.88 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $11.88 | $12.36 | $11.76 | $12.29 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $12.32 | $12.35 | $11.95 | $12.15 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $12.15 | $12.48 | $12.15 | $12.45 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $12.45 | $12.54 | $12.30 | $12.35 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $12.24 | $12.61 | $12.06 | $12.36 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $12.30 | $12.40 | $11.85 | $11.94 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $12.03 | $12.42 | $11.98 | $12.38 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $12.46 | $12.61 | $12.00 | $12.11 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $11.99 | $12.25 | $11.26 | $11.41 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $11.39 | $11.44 | $10.34 | $10.51 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $10.64 | $11.50 | $10.15 | $10.83 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $10.89 | $11.55 | $10.49 | $10.96 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $11.12 | $11.64 | $10.78 | $10.92 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $10.94 | $11.51 | $10.35 | $11.50 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $11.40 | $11.47 | $10.70 | $11.06 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $11.16 | $11.39 | $10.69 | $11.20 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $11.21 | $11.25 | $10.17 | $10.34 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $10.37 | $10.78 | $10.32 | $10.71 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $10.70 | $10.89 | $10.17 | $10.42 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $10.32 | $10.46 | $9.87 | $10.06 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $10.05 | $10.69 | $9.35 | $9.41 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $9.44 | $9.58 | $9.20 | $9.47 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $9.51 | $9.58 | $9.04 | $9.31 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $9.38 | $9.73 | $9.34 | $9.56 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $9.67 | $10.35 | $9.45 | $10.34 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $10.38 | $10.47 | $10.02 | $10.26 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $10.27 | $10.50 | $10.13 | $10.42 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $10.31 | $10.97 | $10.19 | $10.94 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $10.87 | $10.87 | $9.66 | $10.04 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $10.07 | $10.25 | $9.98 | $10.14 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $10.05 | $10.05 | $9.66 | $9.79 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $9.91 | $9.93 | $9.20 | $9.47 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $9.49 | $9.59 | $8.14 | $8.17 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $8.01 | $8.44 | $7.29 | $7.35 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $7.46 | $7.68 | $6.74 | $7.23 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $7.41 | $7.91 | $7.30 | $7.90 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $7.86 | $7.99 | $7.52 | $7.68 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $7.63 | $8.02 | $7.27 | $7.83 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $7.82 | $8.10 | $7.77 | $7.89 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $7.85 | $7.88 | $7.03 | $7.45 | 0 |
| May 1, 2023 – May 5, 2023 | $7.39 | $7.49 | $6.98 | $7.16 | 0 |
| May 8, 2023 – May 12, 2023 | $7.25 | $7.34 | $6.89 | $7.01 | 0 |
| May 15, 2023 – May 19, 2023 | $7.05 | $7.66 | $7.01 | $7.50 | 0 |
| May 22, 2023 – May 26, 2023 | $7.58 | $8.03 | $7.45 | $7.70 | 0 |
| May 29, 2023 – Jun 2, 2023 | $7.74 | $8.25 | $7.63 | $8.19 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $8.15 | $8.60 | $7.97 | $8.20 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $8.19 | $8.73 | $8.08 | $8.61 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $8.61 | $8.61 | $8.19 | $8.26 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $8.31 | $8.80 | $8.25 | $8.75 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $8.70 | $8.85 | $8.45 | $8.71 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $8.73 | $9.36 | $8.69 | $9.29 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $9.30 | $9.45 | $9.15 | $9.19 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $9.28 | $9.32 | $8.32 | $9.05 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $9.08 | $9.10 | $8.51 | $8.96 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $8.97 | $9.05 | $8.67 | $8.82 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $8.78 | $8.82 | $8.07 | $8.22 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $8.19 | $8.46 | $7.98 | $8.37 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $8.43 | $9.15 | $8.43 | $9.06 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $8.93 | $9.00 | $8.75 | $8.95 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $9.05 | $9.27 | $8.98 | $9.23 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $9.26 | $9.29 | $8.64 | $8.86 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $8.79 | $8.97 | $8.60 | $8.84 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $8.79 | $8.79 | $8.02 | $8.39 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $8.33 | $8.75 | $8.33 | $8.37 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $8.49 | $8.51 | $7.76 | $7.79 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $7.80 | $8.11 | $7.45 | $7.77 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $7.77 | $8.83 | $7.68 | $8.69 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $8.67 | $8.74 | $8.44 | $8.52 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $8.50 | $9.25 | $8.42 | $9.14 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $9.14 | $9.21 | $8.98 | $9.06 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $9.05 | $9.63 | $8.85 | $9.63 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $9.57 | $9.72 | $9.08 | $9.37 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $9.40 | $10.33 | $9.40 | $10.05 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $10.08 | $10.51 | $10.00 | $10.24 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $10.30 | $10.51 | $10.05 | $10.17 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $10.10 | $10.25 | $9.72 | $9.87 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $9.84 | $10.21 | $9.80 | $9.88 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $9.79 | $9.80 | $9.35 | $9.61 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $9.67 | $9.98 | $9.64 | $9.92 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $9.94 | $10.13 | $9.18 | $9.19 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $9.07 | $9.19 | $7.20 | $7.32 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $7.33 | $7.47 | $7.02 | $7.27 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $7.20 | $7.66 | $6.98 | $7.46 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $7.40 | $7.60 | $7.11 | $7.57 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $7.55 | $7.76 | $7.40 | $7.69 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $7.65 | $7.92 | $7.59 | $7.78 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $7.80 | $7.94 | $7.50 | $7.79 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $7.81 | $7.98 | $7.71 | $7.93 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $7.91 | $8.05 | $7.62 | $7.69 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $7.75 | $7.82 | $7.38 | $7.55 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $7.60 | $7.72 | $7.41 | $7.69 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $7.72 | $7.93 | $7.47 | $7.58 | 0 |
| Apr 29, 2024 – May 3, 2024 | $7.61 | $7.86 | $7.39 | $7.60 | 0 |
| May 6, 2024 – May 10, 2024 | $7.68 | $7.72 | $7.50 | $7.56 | 0 |
| May 13, 2024 – May 17, 2024 | $7.60 | $7.85 | $7.59 | $7.78 | 0 |
| May 20, 2024 – May 24, 2024 | $7.80 | $7.82 | $7.49 | $7.52 | 0 |
| May 27, 2024 – May 31, 2024 | $7.56 | $7.58 | $7.18 | $7.45 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $7.53 | $7.53 | $7.26 | $7.30 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $7.29 | $7.42 | $7.17 | $7.32 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $7.29 | $7.44 | $7.25 | $7.42 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $7.41 | $7.49 | $7.18 | $7.33 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $7.33 | $7.48 | $7.05 | $7.35 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $7.39 | $7.95 | $7.37 | $7.82 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $7.85 | $8.28 | $7.80 | $8.19 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $8.25 | $9.55 | $8.13 | $9.25 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $9.23 | $9.42 | $8.87 | $8.94 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $8.62 | $8.85 | $8.32 | $8.79 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $8.82 | $9.16 | $8.48 | $9.12 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $9.12 | $9.41 | $8.99 | $9.38 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $9.42 | $9.70 | $9.40 | $9.66 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $9.58 | $10.12 | $9.25 | $9.84 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $9.84 | $9.98 | $9.57 | $9.96 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $10.03 | $10.49 | $9.97 | $10.21 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $10.25 | $10.39 | $10.04 | $10.10 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $10.12 | $10.32 | $9.70 | $9.78 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $9.83 | $9.83 | $9.40 | $9.61 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $9.61 | $10.04 | $9.60 | $9.95 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $9.91 | $10.05 | $9.18 | $9.66 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $9.70 | $9.84 | $9.43 | $9.59 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $9.58 | $10.19 | $9.53 | $9.83 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $9.91 | $9.96 | $9.28 | $9.31 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $9.35 | $9.68 | $9.26 | $9.56 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $9.65 | $9.79 | $9.50 | $9.61 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $9.64 | $9.70 | $9.26 | $9.36 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $9.36 | $9.67 | $9.23 | $9.50 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $9.38 | $9.48 | $8.40 | $8.64 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $8.63 | $8.74 | $8.45 | $8.50 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $8.47 | $8.83 | $8.36 | $8.80 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $8.82 | $8.84 | $8.23 | $8.41 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $8.36 | $9.02 | $8.32 | $8.99 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $8.83 | $8.98 | $8.52 | $8.54 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $8.57 | $8.86 | $8.41 | $8.46 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $8.33 | $9.68 | $8.31 | $9.42 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $9.44 | $9.59 | $9.16 | $9.59 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $9.60 | $9.67 | $9.23 | $9.34 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $9.37 | $9.55 | $9.28 | $9.40 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $9.40 | $9.48 | $9.03 | $9.30 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $9.22 | $9.42 | $8.93 | $9.41 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $9.40 | $9.72 | $9.32 | $9.64 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $9.72 | $9.77 | $9.17 | $9.27 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $9.18 | $9.44 | $8.07 | $8.29 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $7.65 | $8.30 | $7.17 | $7.45 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $7.62 | $8.02 | $7.60 | $7.88 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $7.75 | $8.30 | $7.57 | $7.70 | 0 |
| Apr 28, 2025 – May 2, 2025 | $7.66 | $8.07 | $7.61 | $8.00 | 0 |
| May 5, 2025 – May 9, 2025 | $7.98 | $8.10 | $7.86 | $7.97 | 0 |
| May 12, 2025 – May 16, 2025 | $8.32 | $8.39 | $8.10 | $8.25 | 0 |
| May 19, 2025 – May 23, 2025 | $8.13 | $8.21 | $7.56 | $7.78 | 0 |
| May 26, 2025 – May 30, 2025 | $7.83 | $7.96 | $7.71 | $7.74 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $7.68 | $7.98 | $7.58 | $7.97 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $8.03 | $8.28 | $7.97 | $7.97 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $8.03 | $8.11 | $7.86 | $8.00 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $7.98 | $8.06 | $7.72 | $7.81 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $7.90 | $8.14 | $7.70 | $8.03 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $8.03 | $8.36 | $7.81 | $8.23 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $8.22 | $8.33 | $7.86 | $7.92 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $7.97 | $8.35 | $7.58 | $8.23 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $8.25 | $8.32 | $8.02 | $8.09 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $8.13 | $8.29 | $8.09 | $8.24 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $8.25 | $8.40 | $8.02 | $8.23 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $8.22 | $8.51 | $8.12 | $8.50 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $8.47 | $8.60 | $8.32 | $8.59 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $8.44 | $8.90 | $8.42 | $8.80 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $8.80 | $8.84 | $8.55 | $8.55 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $8.55 | $8.68 | $8.20 | $8.49 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $8.51 | $8.56 | $8.27 | $8.29 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $8.31 | $8.37 | $8.09 | $8.30 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $8.28 | $8.33 | $7.59 | $7.73 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $7.78 | $8.15 | $7.73 | $7.92 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $7.73 | $8.23 | $7.64 | $7.99 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $8.04 | $8.10 | $7.43 | $7.47 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $7.46 | $7.48 | $7.14 | $7.22 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $7.54 | $7.69 | $7.30 | $7.62 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $7.63 | $7.71 | $7.37 | $7.65 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $7.63 | $7.92 | $7.55 | $7.79 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $7.71 | $7.91 | $7.61 | $7.86 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $7.86 | $8.35 | $7.81 | $8.17 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $8.20 | $8.20 | $7.71 | $7.76 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $7.73 | $7.92 | $7.72 | $7.82 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $7.85 | $7.91 | $7.67 | $7.83 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $7.81 | $7.85 | $7.14 | $7.53 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $7.48 | $7.89 | $7.34 | $7.84 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $7.69 | $7.90 | $7.55 | $7.71 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $7.68 | $8.15 | $7.57 | $7.83 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $7.84 | $7.95 | $6.83 | $6.92 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $6.91 | $7.14 | $6.55 | $6.63 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $6.62 | $6.65 | $6.31 | $6.44 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $6.35 | $6.68 | $6.28 | $6.57 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $6.47 | $7.10 | $6.42 | $6.79 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $6.62 | $6.80 | $6.18 | $6.19 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $6.28 | $6.38 | $6.03 | $6.03 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $6.04 | $6.18 | $5.71 | $5.77 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $5.81 | $6.18 | $5.79 | $6.13 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $6.13 | $6.30 | $5.97 | $6.27 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $6.21 | $6.68 | $6.18 | $6.60 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $6.53 | $6.81 | $5.17 | $5.92 | 0 |
| Apr 27, 2026 – May 1, 2026 | $5.75 | $6.31 | $5.60 | $6.26 | 0 |
| May 4, 2026 – May 8, 2026 | $6.20 | $6.55 | $6.20 | $6.52 | 0 |
| May 11, 2026 – May 15, 2026 | $6.49 | $6.52 | $6.19 | $6.24 | 0 |
| May 18, 2026 – May 22, 2026 | $6.29 | $6.46 | $6.06 | $6.39 | 0 |
| May 25, 2026 – May 29, 2026 | $6.40 | $6.67 | $6.36 | $6.58 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $6.54 | $6.99 | $6.52 | $6.82 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $6.84 | $7.20 | $6.83 | $7.13 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $7.25 | $7.30 | $6.67 | $6.96 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $6.97 | $7.10 | $6.80 | $7.07 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $7.12 | $7.25 | $6.80 | $7.03 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $6.99 | $7.39 | $6.97 | $7.36 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $7.38 | $7.62 | $7.22 | $7.29 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $7.24 | $7.65 | $7.02 | $7.34 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $7.38 | $7.45 | $6.88 | $6.96 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $7.06 | $7.84 | $7.05 | $7.76 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $7.66 | $7.91 | $7.54 | $7.62 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $7.59 | $7.63 | $7.27 | $7.58 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $7.61 | $7.71 | $7.38 | $7.59 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $7.58 | $7.72 | $7.35 | $7.65 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $6.58 | -14% |
| P/E | -8.20 | |
| P/B | 0.35 | |
| P/S | 0.90 | |
| EV/EBITDA | 18.27 | |
| PEG | — | |
| P/TBV | 0.35 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | |||||
| 2015 | |||||
| 2016 | |||||
| 2017 | $8.42 | $73.31 | |||
| 2018 | $9.12 | $27.47 | |||
| 2019 | $9.69 | $37.97 | |||
| 2020 | $10.52 | $53.23 | |||
| 2021 | $11.97 | $37.83 | |||
| 2022 | $8.18 | $35.74 | |||
| 2023 | $7.70 | $56.45 | |||
| 2024 | $9.31 | $45.34 | |||
| 2025 | $6.20 | $27.35 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About KKR Real Estate Finance Trust Inc.
KKR Real Estate Finance Trust Inc. (KREF) operates as a mortgage real estate investment trust (REIT), primarily focused on originating and acquiring first-lien debt secured by commercial properties. Its investment strategy includes a range of commercial real estate credit products, such as both leveraged and unleveraged commercial mortgage loans, as well as commercial mortgage-backed securities (CMBS). As an elected REIT, the company is exempt from federal corporate income tax, provided it distributes a minimum of 90% of its taxable income to its shareholders. KREF was established in 2014 and maintains its corporate headquarters in New York, New York.
- CEO
- Matthew A. Salem
- Employees
- 0
- Beta
- 0.87
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| KREF | KKR Real Estate Finance T… | $7.76 | 464.25M | $27.35 | +252% | -8.20 | 0.35 | 0.90 | 18.27 | — | 0.35 | 88.30% | 59.31% | -10.27% | -4.01% | 4.54% | -0.79% | 4.00 | 0.84 | 0.32 | 0.32 | 16.76 | -652.63% | -22.72% | -46.41% | 16.10% | 0.21 | 1.12% | 21.29% | -174.60% | 76.38% | 18.49 | 75.31 | 10.97 | 0.10 |
| ADAM | Adamas Trust, Inc. | $9.44 | 848.29M | $62.73 | +565% | 4.48 | 0.47 | 0.83 | 64.57 | — | 0.48 | 43.81% | 17.11% | 18.50% | 10.56% | 2.09% | 1.36% | 7.71 | 0.30 | 0.03 | 0.03 | 60.80 | -196.49% | 44.12% | 2636.06% | 18.84% | 0.02 | 1.91% | 18.25% | 81.80% | 18.48% | 83.17 | 91.04 | 14.23 | -0.64 |
| BFS | Saul Centers, Inc. | $33.63 | 824.9M | $59.98 | +78% | 20.61 | 2.51 | 2.65 | 13.25 | — | 2.51 | 30.70% | 41.04% | 12.87% | 11.66% | 6.37% | 1.75% | 5.20 | 1.70 | 0.34 | 0.34 | 8.92 | -4.91% | 8.45% | -17.68% | 12.91% | 0.49 | 5.31% | 8.84% | 182.20% | 8.84% | 19.78 | 23.71 | 8.12 | 0.30 |
| CMTG | Claros Mortgage Trust, In… | $1.70 | 239.84M | $15.07 | +786% | -0.66 | 0.21 | 0.75 | -6.75 | -0.56 | 0.21 | -86.93% | -113.61% | -113.61% | -27.63% | -8.65% | -8.37% | 2.05 | -1.45 | 1.80 | 1.79 | -6.09 | 117.50% | 152.23% | -139.90% | -10.26% | -0.01 | -0.59% | 0.00% | 0.00% | 562.86% | -6.74 | -99.30 | 7.65 | -0.12 |
| CTO | CTO Realty Growth, Inc. | $21.80 | 817.18M | $29.35 | +35% | 57.61 | 1.02 | 3.89 | 11.80 | — | 1.20 | -5.62% | 22.12% | 6.75% | 1.71% | 2.85% | 0.83% | 1.09 | 1.23 | 6.50 | 5.43 | 6.26 | -122.83% | 20.10% | 7.91% | 11.11% | 1.98 | 5.82% | 9.73% | 560.40% | 11.36% | 34.77 | 17.80 | 7.69 | 1.08 |
| IVR | Invesco Mortgage Capital … | $7.43 | 689.68M | $67.81 | +813% | 4.90 | 0.62 | 1.46 | 18.87 | 4.75 | 0.62 | 35.28% | 29.81% | 29.82% | 13.25% | 1.70% | 1.67% | 7.05 | 0.46 | 0.04 | 0.01 | 17.32 | 103.08% | 3.17% | -14.24% | 31.65% | 0.03 | 2.64% | 21.54% | 105.50% | 23.25% | 59.83 | 38.57 | 17.84 | -1.62 |
| NREF | NexPoint Real Estate Fina… | $16.92 | 318.91M | $88.81 | +425% | 2.15 | 0.30 | 1.79 | 27.58 | 1.20 | 0.30 | 88.88% | 129.73% | 83.33% | 17.07% | 3.12% | 1.96% | 5.95 | 3.83 | 0.31 | 0.30 | 26.24 | 179.41% | 14.33% | -21.75% | 10.15% | 0.08 | 0.44% | 27.34% | 58.70% | 200.87% | 28.46 | 203.20 | 36.92 | 0.11 |
| RC | Ready Capital Corporation | $1.54 | 254.44M | $101.12 | +6,466% | -1.26 | 0.18 | 0.57 | 27.51 | — | 0.21 | 87.67% | 24.22% | -45.83% | -13.24% | 1.16% | -2.51% | 3.78 | 0.24 | 1.04 | 1.72 | 26.19 | -45.25% | 1725.96% | 297.27% | -71.93% | -1.02 | -2.73% | 40.06% | -50.50% | 161.49% | 48.76 | -28.99 | 11.81 | 0.00 |
| TRTX | TPG RE Finance Trust, Inc… | $7.94 | 609.55M | $15.06 | +90% | 9.90 | 0.56 | 1.80 | 14.48 | — | 0.57 | 79.30% | 72.97% | 18.14% | 5.53% | 6.21% | 1.48% | 3.08 | 1.28 | 0.18 | 0.18 | 12.20 | -24.00% | -5.23% | -21.15% | 14.10% | 0.14 | 2.17% | 15.25% | 151.00% | 19.49% | 15.65 | 45.10 | 11.42 | 0.00 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($6.58 ÷ $7.65) − 1 = -13.99% (IC, example).