1.8300
+0.1200
+(7.02%)
At close: 4:00:02 PM EDT
1.9000
+0.07
+(3.83%)
After hours: 4:23:14 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 7, 2025 | 1.6600 | 1.9150 | 1.6201 | 1.8300 | 1.8300 | 8,374,310 |
| Apr 4, 2025 | 1.7900 | 1.7900 | 1.6500 | 1.7100 | 1.7100 | 9,781,400 |
| Apr 3, 2025 | 2.1300 | 2.1610 | 1.9400 | 1.9400 | 1.9400 | 7,531,000 |
| Apr 2, 2025 | 2.2500 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 2,555,800 |
| Apr 1, 2025 | 2.1900 | 2.3300 | 2.1700 | 2.2900 | 2.2900 | 3,451,400 |
| Mar 31, 2025 | 2.2000 | 2.2200 | 2.1400 | 2.1900 | 2.1900 | 3,292,800 |
| Mar 28, 2025 | 2.3600 | 2.3700 | 2.2150 | 2.2400 | 2.2400 | 2,594,400 |
| Mar 27, 2025 | 2.3700 | 2.4200 | 2.3100 | 2.3800 | 2.3800 | 2,966,300 |
| Mar 26, 2025 | 2.3700 | 2.4200 | 2.3500 | 2.3800 | 2.3800 | 3,005,600 |
| Mar 25, 2025 | 2.3900 | 2.4300 | 2.2900 | 2.3500 | 2.3500 | 3,011,300 |
| Mar 24, 2025 | 2.3600 | 2.4000 | 2.3250 | 2.3900 | 2.3900 | 2,105,000 |
| Mar 21, 2025 | 2.3500 | 2.3800 | 2.3050 | 2.3300 | 2.3300 | 4,772,900 |
| Mar 20, 2025 | 2.4200 | 2.4500 | 2.3450 | 2.4200 | 2.4200 | 2,622,700 |
| Mar 19, 2025 | 2.3400 | 2.5300 | 2.3390 | 2.4200 | 2.4200 | 6,236,400 |
| Mar 18, 2025 | 2.3500 | 2.3600 | 2.2550 | 2.3200 | 2.3200 | 4,798,700 |
| Mar 17, 2025 | 2.2500 | 2.3300 | 2.2250 | 2.2800 | 2.2800 | 4,228,200 |
| Mar 14, 2025 | 2.1700 | 2.2550 | 2.1000 | 2.2500 | 2.2500 | 5,680,900 |
| Mar 13, 2025 | 2.1900 | 2.2400 | 2.0750 | 2.1300 | 2.1300 | 6,117,100 |
| Mar 12, 2025 | 2.3600 | 2.3600 | 2.1800 | 2.2000 | 2.2000 | 5,894,300 |
| Mar 11, 2025 | 2.2900 | 2.3700 | 2.1700 | 2.3400 | 2.3400 | 6,853,300 |
| Mar 10, 2025 | 2.3700 | 2.4000 | 2.2200 | 2.2900 | 2.2900 | 4,761,800 |
| Mar 7, 2025 | 2.3200 | 2.4350 | 2.3200 | 2.4100 | 2.4100 | 6,182,000 |
| Mar 6, 2025 | 2.3200 | 2.3300 | 2.2000 | 2.2700 | 2.2700 | 8,149,700 |
| Mar 5, 2025 | 2.3000 | 2.3800 | 2.2700 | 2.3200 | 2.3200 | 7,024,400 |
| Mar 4, 2025 | 2.3000 | 2.3900 | 2.1800 | 2.3400 | 2.3400 | 10,000,600 |
| Mar 3, 2025 | 2.5500 | 2.5800 | 2.3000 | 2.3200 | 2.3200 | 8,817,200 |
| Feb 28, 2025 | 2.6100 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 6,068,400 |
| Feb 27, 2025 | 2.6850 | 2.7500 | 2.6200 | 2.6300 | 2.6300 | 5,160,100 |
| Feb 26, 2025 | 2.7850 | 2.7850 | 2.6400 | 2.6700 | 2.6700 | 6,955,100 |
| Feb 25, 2025 | 2.9000 | 2.9700 | 2.7600 | 2.7700 | 2.7700 | 4,766,900 |
| Feb 24, 2025 | 2.9600 | 2.9600 | 2.8400 | 2.9000 | 2.9000 | 5,946,000 |
| Feb 21, 2025 | 3.0900 | 3.1900 | 2.9400 | 2.9400 | 2.9400 | 5,277,200 |
| Feb 20, 2025 | 3.2000 | 3.2300 | 2.9000 | 3.0500 | 3.0500 | 9,245,400 |
| Feb 19, 2025 | 3.0500 | 3.0500 | 2.9150 | 2.9800 | 2.9800 | 9,255,100 |
| Feb 18, 2025 | 3.1900 | 3.1900 | 3.0250 | 3.0600 | 3.0600 | 14,354,000 |
| Feb 14, 2025 | 3.2900 | 3.2950 | 3.1010 | 3.1300 | 3.1300 | 6,377,100 |
| Feb 13, 2025 | 3.2000 | 3.3000 | 3.1600 | 3.2700 | 3.2700 | 6,969,600 |
| Feb 12, 2025 | 3.2100 | 3.3050 | 3.1750 | 3.1900 | 3.1900 | 4,114,900 |
| Feb 11, 2025 | 3.2200 | 3.3000 | 3.1800 | 3.2600 | 3.2600 | 3,604,200 |
| Feb 10, 2025 | 3.3200 | 3.3390 | 3.2100 | 3.2400 | 3.2400 | 4,686,900 |
| Feb 7, 2025 | 3.4200 | 3.4550 | 3.2400 | 3.2500 | 3.2500 | 5,102,100 |
| Feb 6, 2025 | 3.5100 | 3.6000 | 3.3600 | 3.3900 | 3.3900 | 5,671,300 |
| Feb 5, 2025 | 3.5000 | 3.6000 | 3.4350 | 3.5700 | 3.5700 | 3,885,600 |
| Feb 4, 2025 | 3.3300 | 3.5100 | 3.3100 | 3.5000 | 3.5000 | 3,286,500 |
| Feb 3, 2025 | 3.4300 | 3.4400 | 3.3100 | 3.3700 | 3.3700 | 5,572,700 |
| Jan 31, 2025 | 3.5700 | 3.6300 | 3.4400 | 3.4700 | 3.4700 | 5,664,700 |
| Jan 30, 2025 | 3.4400 | 3.4700 | 3.3300 | 3.4100 | 3.4100 | 6,547,100 |
| Jan 29, 2025 | 3.4000 | 3.4300 | 3.3100 | 3.4000 | 3.4000 | 4,654,900 |
| Jan 28, 2025 | 3.3600 | 3.4200 | 3.2200 | 3.4000 | 3.4000 | 6,065,900 |
| Jan 27, 2025 | 3.5100 | 3.5600 | 3.3300 | 3.3600 | 3.3600 | 9,017,100 |
| Jan 24, 2025 | 3.3900 | 3.6500 | 3.3900 | 3.5100 | 3.5100 | 7,640,100 |
| Jan 23, 2025 | 3.4300 | 3.4370 | 3.2600 | 3.3400 | 3.3400 | 6,104,600 |
| Jan 22, 2025 | 3.6600 | 3.6600 | 3.3900 | 3.4100 | 3.4100 | 4,823,500 |
| Jan 21, 2025 | 3.5800 | 3.6400 | 3.3900 | 3.6300 | 3.6300 | 5,607,000 |
| Jan 17, 2025 | 3.5500 | 3.6300 | 3.4500 | 3.4700 | 3.4700 | 5,203,600 |
| Jan 16, 2025 | 3.7900 | 3.8000 | 3.4900 | 3.5000 | 3.5000 | 8,639,900 |
| Jan 15, 2025 | 3.8900 | 3.9300 | 3.7700 | 3.8200 | 3.8200 | 4,862,700 |
| Jan 14, 2025 | 3.8200 | 3.9700 | 3.7800 | 3.8000 | 3.8000 | 3,557,900 |
| Jan 13, 2025 | 4.0100 | 4.0100 | 3.8000 | 3.8400 | 3.8400 | 5,810,400 |
| Jan 10, 2025 | 3.9750 | 4.0800 | 3.8950 | 3.9600 | 3.9600 | 5,182,000 |
| Jan 8, 2025 | 3.9700 | 3.9790 | 3.8100 | 3.8600 | 3.8600 | 4,626,700 |
| Jan 7, 2025 | 4.1000 | 4.1100 | 4.0010 | 4.0600 | 4.0600 | 4,372,700 |
| Jan 6, 2025 | 4.1300 | 4.1900 | 4.0150 | 4.0600 | 4.0600 | 2,814,700 |
| Jan 3, 2025 | 4.1000 | 4.2250 | 4.0150 | 4.0400 | 4.0400 | 2,998,700 |
| Jan 2, 2025 | 4.0000 | 4.1100 | 3.9700 | 4.0500 | 4.0500 | 4,146,300 |
| Dec 31, 2024 | 3.7400 | 3.9750 | 3.7400 | 3.9000 | 3.9000 | 4,368,300 |
| Dec 30, 2024 | 3.6000 | 3.7500 | 3.5700 | 3.7200 | 3.7200 | 11,468,000 |
| Dec 27, 2024 | 3.5800 | 3.6450 | 3.5300 | 3.6000 | 3.6000 | 5,805,500 |
| Dec 26, 2024 | 3.7480 | 3.7700 | 3.6550 | 3.7400 | 3.7400 | 1,769,300 |
| Dec 24, 2024 | 3.7500 | 3.7600 | 3.5300 | 3.7400 | 3.7400 | 2,646,700 |
| Dec 23, 2024 | 3.5700 | 3.7550 | 3.5700 | 3.7200 | 3.7200 | 3,891,800 |
| Dec 20, 2024 | 3.5200 | 3.6400 | 3.4700 | 3.6000 | 3.6000 | 5,446,000 |
| Dec 19, 2024 | 3.7400 | 3.8000 | 3.6310 | 3.6600 | 3.6600 | 4,327,200 |
| Dec 18, 2024 | 3.8300 | 4.0300 | 3.7300 | 3.7700 | 3.7700 | 4,586,800 |
| Dec 17, 2024 | 3.7500 | 3.8500 | 3.7400 | 3.8100 | 3.8100 | 3,678,100 |
| Dec 16, 2024 | 3.6900 | 3.8690 | 3.6750 | 3.8100 | 3.8100 | 3,908,700 |
| Dec 13, 2024 | 3.7100 | 3.9590 | 3.6800 | 3.7300 | 3.7300 | 5,141,300 |
| Dec 12, 2024 | 3.7600 | 3.7850 | 3.6700 | 3.6900 | 3.6900 | 2,074,100 |
| Dec 11, 2024 | 3.9500 | 3.9500 | 3.7600 | 3.8600 | 3.8600 | 3,676,300 |
| Dec 10, 2024 | 3.7700 | 3.8400 | 3.6300 | 3.7700 | 3.7700 | 4,005,200 |
| Dec 9, 2024 | 3.4600 | 3.6700 | 3.4600 | 3.6300 | 3.6300 | 5,588,100 |
| Dec 6, 2024 | 3.4200 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 4,194,600 |
| Dec 5, 2024 | 3.4800 | 3.5350 | 3.3800 | 3.4500 | 3.4500 | 4,397,000 |
| Dec 4, 2024 | 3.7300 | 3.7350 | 3.4400 | 3.5000 | 3.5000 | 5,001,000 |
| Dec 3, 2024 | 3.7900 | 3.8100 | 3.6200 | 3.6600 | 3.6600 | 3,658,000 |
| Dec 2, 2024 | 3.7600 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 3,186,200 |
| Nov 29, 2024 | 0.0200 Dividend | |||||
| Nov 29, 2024 | 3.7500 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 1,974,200 |
| Nov 27, 2024 | 3.7100 | 3.7900 | 3.6700 | 3.6900 | 3.6700 | 3,558,000 |
| Nov 26, 2024 | 3.8000 | 3.8300 | 3.6100 | 3.6200 | 3.6004 | 4,646,300 |
| Nov 25, 2024 | 4.0400 | 4.0550 | 3.7600 | 3.8100 | 3.7893 | 6,829,800 |
| Nov 22, 2024 | 3.9700 | 4.1200 | 3.9650 | 4.0500 | 4.0280 | 4,221,700 |
| Nov 21, 2024 | 3.9400 | 4.0300 | 3.8800 | 3.9500 | 3.9286 | 4,404,100 |
| Nov 20, 2024 | 3.9700 | 3.9700 | 3.8300 | 3.8600 | 3.8391 | 3,699,800 |
| Nov 19, 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9400 | 3.9186 | 3,022,000 |
| Nov 18, 2024 | 3.9700 | 4.1000 | 3.9600 | 4.0400 | 4.0181 | 6,074,200 |
| Nov 15, 2024 | 4.1500 | 4.1850 | 3.9200 | 3.9500 | 3.9286 | 5,294,400 |
| Nov 14, 2024 | 4.1500 | 4.2300 | 4.0700 | 4.1400 | 4.1176 | 7,021,200 |
| Nov 13, 2024 | 4.0500 | 4.0900 | 3.9450 | 3.9800 | 3.9584 | 3,910,300 |
| Nov 12, 2024 | 4.0800 | 4.1200 | 3.9800 | 4.0000 | 3.9783 | 2,278,300 |
| Nov 11, 2024 | 4.0100 | 4.1400 | 3.9830 | 4.1200 | 4.0977 | 3,611,200 |
| Nov 8, 2024 | 3.9900 | 4.0290 | 3.7600 | 3.9600 | 3.9385 | 9,218,800 |
| Nov 7, 2024 | 4.2100 | 4.2200 | 4.0000 | 4.0700 | 4.0479 | 5,421,500 |
| Nov 6, 2024 | 4.2600 | 4.4300 | 4.2400 | 4.4100 | 4.3861 | 5,683,100 |
| Nov 5, 2024 | 4.2200 | 4.2300 | 4.1200 | 4.1900 | 4.1673 | 2,610,800 |
| Nov 4, 2024 | 4.2200 | 4.2900 | 4.1400 | 4.1900 | 4.1673 | 2,723,900 |
| Nov 1, 2024 | 4.1900 | 4.2000 | 4.0400 | 4.0800 | 4.0579 | 4,110,900 |
| Oct 31, 2024 | 4.1400 | 4.2550 | 4.1330 | 4.1900 | 4.1673 | 4,252,000 |
| Oct 30, 2024 | 4.2700 | 4.3000 | 4.1200 | 4.1400 | 4.1176 | 3,209,600 |
| Oct 29, 2024 | 4.4700 | 4.4700 | 4.2800 | 4.2900 | 4.2667 | 3,457,900 |
| Oct 28, 2024 | 4.3500 | 4.4600 | 4.1700 | 4.4500 | 4.4259 | 7,705,900 |
| Oct 25, 2024 | 4.8500 | 4.8650 | 4.6800 | 4.7000 | 4.6745 | 1,875,800 |
| Oct 24, 2024 | 4.6900 | 4.7300 | 4.5900 | 4.6700 | 4.6447 | 3,160,300 |
| Oct 23, 2024 | 4.7600 | 4.7700 | 4.6800 | 4.7000 | 4.6745 | 2,505,400 |
| Oct 22, 2024 | 4.9400 | 5.0050 | 4.7150 | 4.7400 | 4.7143 | 5,162,700 |
| Oct 21, 2024 | 5.1700 | 5.2050 | 5.0400 | 5.0700 | 5.0425 | 2,014,900 |
| Oct 18, 2024 | 5.2200 | 5.2450 | 5.1000 | 5.1700 | 5.1420 | 2,428,200 |
| Oct 17, 2024 | 5.1500 | 5.2250 | 5.0800 | 5.2100 | 5.1818 | 1,912,500 |
| Oct 16, 2024 | 5.1200 | 5.2600 | 5.0850 | 5.2500 | 5.2215 | 2,138,800 |
| Oct 15, 2024 | 5.1400 | 5.1650 | 5.0900 | 5.1000 | 5.0724 | 3,246,700 |
| Oct 14, 2024 | 5.2500 | 5.3100 | 5.2200 | 5.2900 | 5.2613 | 1,283,100 |
| Oct 11, 2024 | 5.2800 | 5.4350 | 5.2500 | 5.3700 | 5.3409 | 1,789,000 |
| Oct 10, 2024 | 5.2700 | 5.3350 | 5.2300 | 5.2800 | 5.2514 | 1,444,600 |
| Oct 9, 2024 | 5.2800 | 5.3050 | 5.2350 | 5.2400 | 5.2116 | 2,015,300 |
| Oct 8, 2024 | 5.4600 | 5.4600 | 5.2150 | 5.3100 | 5.2812 | 2,310,500 |
| Oct 7, 2024 | 5.6600 | 5.7090 | 5.5400 | 5.5600 | 5.5299 | 1,452,000 |
| Oct 4, 2024 | 5.6600 | 5.6950 | 5.5600 | 5.6000 | 5.5696 | 1,590,300 |
| Oct 3, 2024 | 5.5200 | 5.6600 | 5.4500 | 5.6500 | 5.6194 | 1,481,100 |
| Oct 2, 2024 | 5.5800 | 5.5990 | 5.4650 | 5.5100 | 5.4801 | 1,344,300 |
| Oct 1, 2024 | 5.4300 | 5.5950 | 5.3900 | 5.4900 | 5.4602 | 2,519,000 |
| Sep 30, 2024 | 5.5100 | 5.5600 | 5.4300 | 5.4900 | 5.4602 | 2,692,500 |
| Sep 27, 2024 | 5.4800 | 5.7000 | 5.4700 | 5.6200 | 5.5895 | 1,833,300 |
| Sep 26, 2024 | 5.3100 | 5.4380 | 5.2750 | 5.3400 | 5.3111 | 2,052,100 |
| Sep 25, 2024 | 5.6400 | 5.6500 | 5.4850 | 5.5200 | 5.4901 | 1,046,300 |
| Sep 24, 2024 | 5.7500 | 5.8100 | 5.6600 | 5.7300 | 5.6989 | 1,133,400 |
| Sep 23, 2024 | 5.6700 | 5.6900 | 5.5300 | 5.6600 | 5.6293 | 1,422,900 |
| Sep 20, 2024 | 5.6900 | 5.7250 | 5.6200 | 5.6200 | 5.5895 | 2,145,900 |
| Sep 19, 2024 | 5.7700 | 5.7950 | 5.6750 | 5.7800 | 5.7487 | 1,572,100 |
| Sep 18, 2024 | 5.6300 | 5.8150 | 5.5300 | 5.5700 | 5.5398 | 1,498,200 |
| Sep 17, 2024 | 5.6000 | 5.6800 | 5.5600 | 5.6700 | 5.6393 | 1,673,400 |
| Sep 16, 2024 | 5.5500 | 5.6300 | 5.4550 | 5.5900 | 5.5597 | 1,466,800 |
| Sep 13, 2024 | 5.5300 | 5.6000 | 5.3900 | 5.4800 | 5.4503 | 3,048,300 |
| Sep 12, 2024 | 5.2500 | 5.3250 | 5.1320 | 5.2800 | 5.2514 | 1,102,100 |
| Sep 11, 2024 | 5.2600 | 5.2900 | 5.0950 | 5.2300 | 5.2017 | 1,448,600 |
| Sep 10, 2024 | 5.3500 | 5.3600 | 5.0850 | 5.1400 | 5.1121 | 1,983,500 |
| Sep 9, 2024 | 5.4000 | 5.5050 | 5.4000 | 5.4300 | 5.4006 | 1,024,400 |
| Sep 6, 2024 | 5.6100 | 5.6450 | 5.3700 | 5.3900 | 5.3608 | 2,502,100 |
| Sep 5, 2024 | 5.6300 | 5.7700 | 5.5250 | 5.6300 | 5.5995 | 1,960,800 |
| Sep 4, 2024 | 5.5900 | 5.7800 | 5.5850 | 5.6000 | 5.5696 | 3,564,500 |
| Sep 3, 2024 | 5.8300 | 5.8750 | 5.5400 | 5.6300 | 5.5995 | 4,220,500 |
| Aug 30, 2024 | 5.9700 | 6.0700 | 5.8900 | 6.0700 | 6.0371 | 1,974,200 |
| Aug 29, 2024 | 6.0600 | 6.0910 | 5.9700 | 6.0300 | 5.9973 | 1,162,400 |
| Aug 28, 2024 | 6.0200 | 6.1350 | 5.7800 | 6.0100 | 5.9774 | 3,051,400 |
| Aug 27, 2024 | 6.4800 | 6.5400 | 6.4600 | 6.4700 | 6.4349 | 1,038,600 |
| Aug 26, 2024 | 6.5800 | 6.6500 | 6.4500 | 6.5400 | 6.5046 | 1,323,200 |
| Aug 23, 2024 | 6.1400 | 6.4600 | 6.1350 | 6.4400 | 6.4051 | 1,981,800 |
| Aug 22, 2024 | 0.1000 Dividend | |||||
| Aug 22, 2024 | 6.1400 | 6.1400 | 6.0050 | 6.0300 | 5.9973 | 1,226,100 |
| Aug 21, 2024 | 0.1000 Dividend | |||||
| Aug 21, 2024 | 6.2100 | 6.2600 | 6.0700 | 6.0800 | 5.9476 | 1,134,300 |
| Aug 20, 2024 | 6.2600 | 6.2800 | 6.1100 | 6.1200 | 5.8889 | 1,129,500 |
| Aug 19, 2024 | 6.2900 | 6.3750 | 6.2000 | 6.2500 | 6.0140 | 1,413,000 |
| Aug 16, 2024 | 6.5100 | 6.5200 | 6.2200 | 6.2500 | 6.0140 | 1,872,900 |
| Aug 15, 2024 | 6.5300 | 6.8200 | 6.4500 | 6.6800 | 6.4277 | 1,793,500 |
| Aug 14, 2024 | 6.5500 | 6.5500 | 6.4050 | 6.4900 | 6.2449 | 1,590,700 |
| Aug 13, 2024 | 6.3600 | 6.4550 | 6.3100 | 6.4300 | 6.1872 | 1,166,100 |
| Aug 12, 2024 | 6.2900 | 6.4350 | 6.1900 | 6.4000 | 6.1583 | 1,943,500 |
| Aug 9, 2024 | 6.0500 | 6.1000 | 5.9900 | 6.0400 | 5.8119 | 843,500 |
| Aug 8, 2024 | 5.9000 | 6.0600 | 5.8300 | 6.0300 | 5.8023 | 891,400 |
| Aug 7, 2024 | 5.9900 | 6.0600 | 5.7800 | 5.7900 | 5.5714 | 1,461,800 |
| Aug 6, 2024 | 5.7100 | 5.8800 | 5.6500 | 5.8200 | 5.6002 | 2,416,800 |
| Aug 5, 2024 | 5.5600 | 5.7800 | 5.4850 | 5.6700 | 5.4559 | 2,634,200 |
| Aug 2, 2024 | 6.2200 | 6.2450 | 5.9600 | 5.9900 | 5.7638 | 2,870,700 |
| Aug 1, 2024 | 6.8200 | 6.8350 | 6.4450 | 6.5100 | 6.2642 | 1,958,600 |
| Jul 31, 2024 | 6.8200 | 6.9300 | 6.7100 | 6.8500 | 6.5913 | 2,313,200 |
| Jul 30, 2024 | 6.4200 | 6.6550 | 6.3900 | 6.6000 | 6.3508 | 1,622,100 |
| Jul 29, 2024 | 6.7500 | 6.7500 | 6.4050 | 6.4500 | 6.2064 | 1,578,600 |
| Jul 26, 2024 | 6.7800 | 6.8390 | 6.6100 | 6.7000 | 6.4470 | 2,860,900 |
| Jul 25, 2024 | 6.6200 | 6.8450 | 6.5200 | 6.7500 | 6.4951 | 1,823,800 |
| Jul 24, 2024 | 6.7500 | 6.8200 | 6.5600 | 6.5900 | 6.3411 | 1,368,700 |
| Jul 23, 2024 | 6.6600 | 6.7800 | 6.5650 | 6.7500 | 6.4951 | 1,253,400 |
| Jul 22, 2024 | 6.6300 | 6.7500 | 6.5400 | 6.7100 | 6.4566 | 1,161,300 |
| Jul 19, 2024 | 6.7500 | 6.8250 | 6.5800 | 6.6000 | 6.3508 | 1,312,200 |
| Jul 18, 2024 | 6.9200 | 7.0900 | 6.8300 | 6.8600 | 6.6010 | 2,045,900 |
| Jul 17, 2024 | 6.8000 | 7.0400 | 6.8000 | 7.0100 | 6.7453 | 2,416,000 |
| Jul 16, 2024 | 6.8000 | 6.9400 | 6.7400 | 6.9200 | 6.6587 | 2,298,600 |
| Jul 15, 2024 | 6.6100 | 6.8800 | 6.5400 | 6.8400 | 6.5817 | 1,939,400 |
| Jul 12, 2024 | 6.5800 | 6.6100 | 6.5020 | 6.5800 | 6.3315 | 1,104,800 |
| Jul 11, 2024 | 6.2800 | 6.5650 | 6.2800 | 6.5200 | 6.2738 | 1,436,400 |
| Jul 10, 2024 | 6.2500 | 6.3200 | 6.2300 | 6.2800 | 6.0429 | 626,800 |
| Jul 9, 2024 | 6.3200 | 6.3300 | 6.1800 | 6.2500 | 6.0140 | 1,628,400 |
| Jul 8, 2024 | 6.2300 | 6.4600 | 6.2200 | 6.3900 | 6.1487 | 1,082,200 |
| Jul 5, 2024 | 6.3200 | 6.3200 | 6.2250 | 6.2500 | 6.0140 | 967,800 |
| Jul 3, 2024 | 6.3700 | 6.4500 | 6.2900 | 6.3300 | 6.0910 | 641,900 |
| Jul 2, 2024 | 6.3000 | 6.4700 | 6.2900 | 6.3100 | 6.0717 | 1,118,900 |
| Jul 1, 2024 | 6.4000 | 6.4700 | 6.2400 | 6.2600 | 6.0236 | 1,478,300 |
| Jun 28, 2024 | 6.5000 | 6.5400 | 6.3700 | 6.4500 | 6.2064 | 12,035,400 |
| Jun 27, 2024 | 6.3500 | 6.4900 | 6.3500 | 6.4600 | 6.2161 | 1,189,900 |
| Jun 26, 2024 | 6.1900 | 6.3000 | 6.1450 | 6.2800 | 6.0429 | 1,190,800 |
| Jun 25, 2024 | 6.1000 | 6.1900 | 6.0250 | 6.1300 | 5.8985 | 1,144,600 |
| Jun 24, 2024 | 6.1000 | 6.2600 | 6.0800 | 6.2000 | 5.9659 | 1,100,300 |
| Jun 21, 2024 | 6.3200 | 6.3600 | 6.1900 | 6.2200 | 5.9851 | 1,313,100 |
| Jun 20, 2024 | 6.3400 | 6.3900 | 6.3050 | 6.3600 | 6.1198 | 831,500 |
| Jun 18, 2024 | 6.3100 | 6.3600 | 6.2700 | 6.2800 | 6.0429 | 866,500 |
| Jun 17, 2024 | 6.2000 | 6.3000 | 6.2000 | 6.2500 | 6.0140 | 815,600 |
| Jun 14, 2024 | 6.3600 | 6.3950 | 6.1800 | 6.1800 | 5.9466 | 1,231,900 |
| Jun 13, 2024 | 6.5800 | 6.6200 | 6.3500 | 6.4000 | 6.1583 | 825,200 |
| Jun 12, 2024 | 6.7800 | 6.8200 | 6.6200 | 6.6300 | 6.3796 | 1,868,600 |
| Jun 11, 2024 | 6.4400 | 6.6300 | 6.4300 | 6.6000 | 6.3508 | 1,633,000 |
| Jun 10, 2024 | 6.2900 | 6.5300 | 6.2600 | 6.5200 | 6.2738 | 2,157,200 |
| Jun 7, 2024 | 6.1900 | 6.3600 | 6.1400 | 6.1500 | 5.9178 | 1,464,200 |
| Jun 6, 2024 | 6.4100 | 6.4800 | 6.2500 | 6.2500 | 6.0140 | 1,874,200 |
| Jun 5, 2024 | 6.4800 | 6.6000 | 6.4300 | 6.4300 | 6.1872 | 1,027,000 |
| Jun 4, 2024 | 6.5100 | 6.5900 | 6.3750 | 6.4600 | 6.2161 | 2,940,000 |
| Jun 3, 2024 | 0.1000 Dividend | |||||
| Jun 3, 2024 | 6.8000 | 6.8500 | 6.5800 | 6.6500 | 6.3989 | 2,511,200 |
| May 31, 2024 | 6.8100 | 6.9150 | 6.7400 | 6.8900 | 6.5336 | 1,187,700 |
| May 30, 2024 | 6.9500 | 6.9900 | 6.7850 | 6.8100 | 6.4577 | 1,388,600 |
| May 29, 2024 | 7.1400 | 7.2150 | 6.8800 | 6.8800 | 6.5241 | 1,901,200 |
| May 28, 2024 | 6.9900 | 7.2600 | 6.9900 | 7.2500 | 6.8750 | 3,039,900 |
| May 24, 2024 | 6.7200 | 6.8600 | 6.5400 | 6.8400 | 6.4862 | 3,951,200 |
| May 23, 2024 | 6.4300 | 6.7800 | 6.3700 | 6.4600 | 6.1258 | 7,016,500 |
| May 22, 2024 | 6.0400 | 6.0400 | 5.8300 | 5.8300 | 5.5284 | 1,934,100 |
| May 21, 2024 | 5.9500 | 6.1100 | 5.9400 | 6.0300 | 5.7181 | 1,595,100 |
| May 20, 2024 | 5.9000 | 6.1100 | 5.9000 | 6.0200 | 5.7086 | 1,622,400 |
| May 17, 2024 | 5.8900 | 5.9900 | 5.8700 | 5.8900 | 5.5853 | 1,279,400 |
| May 16, 2024 | 5.7200 | 5.8900 | 5.7200 | 5.8800 | 5.5758 | 1,780,000 |
| May 15, 2024 | 5.7400 | 5.7600 | 5.5150 | 5.7200 | 5.4241 | 1,412,400 |
| May 14, 2024 | 5.8100 | 5.8900 | 5.7600 | 5.7900 | 5.4905 | 1,368,300 |
| May 13, 2024 | 5.8100 | 5.9000 | 5.7400 | 5.8100 | 5.5095 | 898,000 |
| May 10, 2024 | 5.8400 | 5.9000 | 5.7900 | 5.8100 | 5.5095 | 1,156,400 |
| May 9, 2024 | 5.7200 | 5.8500 | 5.7200 | 5.8000 | 5.5000 | 1,025,600 |
| May 8, 2024 | 5.5700 | 5.7000 | 5.5500 | 5.7000 | 5.4051 | 1,174,800 |
| May 7, 2024 | 5.5700 | 5.6400 | 5.5450 | 5.6200 | 5.3293 | 1,196,800 |
| May 6, 2024 | 5.5700 | 5.6650 | 5.5500 | 5.6200 | 5.3293 | 1,667,600 |
| May 3, 2024 | 5.4100 | 5.5400 | 5.3200 | 5.5400 | 5.2534 | 2,449,700 |
| May 2, 2024 | 5.2900 | 5.3700 | 5.2400 | 5.2600 | 4.9879 | 2,293,600 |
| May 1, 2024 | 5.3300 | 5.3550 | 5.2050 | 5.2600 | 4.9879 | 1,224,100 |
| Apr 30, 2024 | 5.4300 | 5.4400 | 5.1900 | 5.3000 | 5.0258 | 4,032,300 |
| Apr 29, 2024 | 5.4800 | 5.5300 | 5.4000 | 5.4500 | 5.1681 | 1,461,900 |
| Apr 26, 2024 | 5.5000 | 5.5600 | 5.4200 | 5.5100 | 5.2250 | 1,402,900 |
| Apr 25, 2024 | 5.5500 | 5.5600 | 5.4200 | 5.4500 | 5.1681 | 1,524,400 |
| Apr 24, 2024 | 5.6800 | 5.7500 | 5.5250 | 5.5900 | 5.3008 | 1,688,200 |
| Apr 23, 2024 | 5.6000 | 5.8100 | 5.5350 | 5.7700 | 5.4715 | 1,725,400 |
| Apr 22, 2024 | 5.5000 | 5.6500 | 5.4250 | 5.6400 | 5.3483 | 1,840,300 |
| Apr 19, 2024 | 5.4400 | 5.5600 | 5.4000 | 5.5200 | 5.2345 | 2,922,100 |
| Apr 18, 2024 | 5.6700 | 5.7000 | 5.4100 | 5.5100 | 5.2250 | 3,394,700 |
| Apr 17, 2024 | 5.5710 | 5.9900 | 5.5710 | 5.7300 | 5.4336 | 4,525,000 |
| Apr 16, 2024 | 5.6300 | 5.7500 | 5.5500 | 5.6400 | 5.3483 | 2,224,200 |
| Apr 15, 2024 | 5.7700 | 5.8600 | 5.6900 | 5.7500 | 5.4526 | 2,732,500 |
| Apr 12, 2024 | 5.8500 | 5.9650 | 5.8040 | 5.8500 | 5.5474 | 2,379,500 |
| Apr 11, 2024 | 5.9600 | 6.0000 | 5.8400 | 5.8600 | 5.5569 | 1,506,400 |
| Apr 10, 2024 | 5.8200 | 5.9400 | 5.8200 | 5.8900 | 5.5853 | 1,807,300 |
| Apr 9, 2024 | 6.0300 | 6.1700 | 5.8500 | 5.8900 | 5.5853 | 3,091,600 |
| Apr 8, 2024 | 5.7100 | 5.8900 | 5.7100 | 5.8200 | 5.5189 | 3,026,900 |
Related Tickers
SDRL Seadrill Limited
20.08
+4.37%
NE Noble Corporation plc
19.41
+5.43%
RIG Transocean Ltd.
2.3700
+9.22%
NBR Nabors Industries Ltd.
29.86
+3.14%
PDS Precision Drilling Corporation
40.33
+2.00%
SHLF.OL Shelf Drilling, Ltd.
5.03
-3.45%
SOC Sable Offshore Corp.
18.21
-1.25%
PTEN Patterson-UTI Energy, Inc.
5.69
+0.53%
NOL.OL Northern Ocean Ltd.
5.89
-3.44%
HP Helmerich & Payne, Inc.
20.06
+1.21%