4.7700
+0.2200
+(4.84%)
At close: January 10 at 4:00:01 PM EST
4.8100
+0.04
+(0.84%)
After hours: 7:39:36 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 4.6300 | 4.9300 | 4.6200 | 4.7700 | 4.7700 | 2,159,400 |
| Jan 8, 2025 | 4.3700 | 4.5600 | 4.3500 | 4.5500 | 4.5500 | 1,854,500 |
| Jan 7, 2025 | 4.3200 | 4.3900 | 4.2600 | 4.3700 | 4.3700 | 1,272,100 |
| Jan 6, 2025 | 4.3500 | 4.4900 | 4.2800 | 4.3000 | 4.3000 | 953,200 |
| Jan 3, 2025 | 4.2900 | 4.3600 | 4.2200 | 4.3200 | 4.3200 | 940,200 |
| Jan 2, 2025 | 4.1700 | 4.3600 | 4.1700 | 4.2800 | 4.2800 | 826,800 |
| Dec 31, 2024 | 4.0500 | 4.1500 | 4.0300 | 4.1300 | 4.1300 | 1,015,400 |
| Dec 30, 2024 | 3.8600 | 4.0900 | 3.8600 | 4.0300 | 4.0300 | 1,169,500 |
| Dec 27, 2024 | 3.8700 | 3.9900 | 3.8300 | 3.8700 | 3.8700 | 806,100 |
| Dec 26, 2024 | 3.8900 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 835,300 |
| Dec 24, 2024 | 3.8200 | 3.9400 | 3.7500 | 3.9000 | 3.9000 | 677,400 |
| Dec 23, 2024 | 3.8000 | 3.8700 | 3.7700 | 3.8000 | 3.8000 | 1,147,900 |
| Dec 20, 2024 | 3.7500 | 3.9200 | 3.7200 | 3.7900 | 3.7900 | 1,662,600 |
| Dec 19, 2024 | 4.0300 | 4.0900 | 3.7800 | 3.8000 | 3.8000 | 1,262,500 |
| Dec 18, 2024 | 4.1700 | 4.1700 | 3.9400 | 3.9700 | 3.9700 | 1,231,900 |
| Dec 17, 2024 | 4.0800 | 4.1600 | 4.0000 | 4.1500 | 4.1500 | 1,036,900 |
| Dec 16, 2024 | 4.1400 | 4.1600 | 4.0100 | 4.1000 | 4.1000 | 1,262,400 |
| Dec 13, 2024 | 4.2700 | 4.2700 | 4.1000 | 4.1300 | 4.1300 | 827,800 |
| Dec 12, 2024 | 4.2900 | 4.3200 | 4.2200 | 4.2500 | 4.2500 | 774,700 |
| Dec 11, 2024 | 4.3100 | 4.3600 | 4.2100 | 4.2800 | 4.2800 | 2,311,100 |
| Dec 10, 2024 | 4.1600 | 4.3900 | 4.1300 | 4.3200 | 4.3200 | 1,752,600 |
| Dec 9, 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1000 | 4.1000 | 1,691,000 |
| Dec 6, 2024 | 4.1300 | 4.1300 | 3.8700 | 3.9000 | 3.9000 | 1,179,600 |
| Dec 5, 2024 | 4.0500 | 4.1600 | 4.0100 | 4.1400 | 4.1400 | 1,109,700 |
| Dec 4, 2024 | 4.1500 | 4.1700 | 4.0100 | 4.0300 | 4.0300 | 1,474,800 |
| Dec 3, 2024 | 4.1800 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 1,670,000 |
| Dec 2, 2024 | 4.0700 | 4.1600 | 3.9900 | 4.1200 | 4.1200 | 2,060,400 |
| Nov 29, 2024 | 3.9500 | 4.1100 | 3.9100 | 4.0800 | 4.0800 | 717,300 |
| Nov 27, 2024 | 3.9400 | 4.0500 | 3.8800 | 3.9300 | 3.9300 | 3,520,300 |
| Nov 26, 2024 | 4.0900 | 4.0900 | 3.9100 | 3.9200 | 3.9200 | 2,348,800 |
| Nov 25, 2024 | 4.2000 | 4.2100 | 4.0100 | 4.0700 | 4.0700 | 3,746,400 |
| Nov 22, 2024 | 4.2700 | 4.3300 | 4.2000 | 4.2300 | 4.2300 | 1,861,700 |
| Nov 21, 2024 | 4.2500 | 4.3400 | 4.2000 | 4.2600 | 4.2600 | 1,595,000 |
| Nov 20, 2024 | 4.2100 | 4.2800 | 4.1000 | 4.1900 | 4.1900 | 1,377,600 |
| Nov 19, 2024 | 4.3500 | 4.3500 | 4.1700 | 4.2000 | 4.2000 | 1,782,300 |
| Nov 18, 2024 | 4.2900 | 4.5400 | 4.2900 | 4.3700 | 4.3700 | 1,662,300 |
| Nov 15, 2024 | 0.0300 Dividend | |||||
| Nov 15, 2024 | 4.4300 | 4.5400 | 4.2500 | 4.2800 | 4.2800 | 1,336,000 |
| Nov 14, 2024 | 4.3300 | 4.4700 | 4.2500 | 4.4700 | 4.4400 | 1,744,600 |
| Nov 13, 2024 | 4.3300 | 4.4000 | 4.1700 | 4.3300 | 4.3009 | 1,888,200 |
| Nov 12, 2024 | 4.5100 | 4.5300 | 4.2900 | 4.3300 | 4.3009 | 2,379,400 |
| Nov 11, 2024 | 4.5700 | 4.6600 | 4.4700 | 4.5300 | 4.4996 | 1,558,700 |
| Nov 8, 2024 | 5.0600 | 5.0600 | 4.4900 | 4.5500 | 4.5195 | 2,300,200 |
| Nov 7, 2024 | 5.7000 | 5.9000 | 5.0000 | 5.0600 | 5.0260 | 2,550,100 |
| Nov 6, 2024 | 5.5200 | 5.6600 | 5.4800 | 5.5800 | 5.5426 | 1,669,100 |
| Nov 5, 2024 | 5.1800 | 5.3200 | 5.1800 | 5.3100 | 5.2744 | 544,800 |
| Nov 4, 2024 | 5.1200 | 5.2700 | 5.0900 | 5.2000 | 5.1651 | 682,200 |
| Nov 1, 2024 | 5.0400 | 5.1100 | 4.9400 | 5.0900 | 5.0558 | 1,904,100 |
| Oct 31, 2024 | 5.1200 | 5.1900 | 4.9700 | 5.0200 | 4.9863 | 855,600 |
| Oct 30, 2024 | 5.0800 | 5.1800 | 5.0600 | 5.0900 | 5.0558 | 695,900 |
| Oct 29, 2024 | 5.1700 | 5.1900 | 5.0400 | 5.0400 | 5.0062 | 763,100 |
| Oct 28, 2024 | 5.0500 | 5.1900 | 5.0400 | 5.1700 | 5.1353 | 980,200 |
| Oct 25, 2024 | 5.2000 | 5.2500 | 5.1200 | 5.1700 | 5.1353 | 545,400 |
| Oct 24, 2024 | 5.1900 | 5.2400 | 5.0900 | 5.1500 | 5.1154 | 881,000 |
| Oct 23, 2024 | 5.2000 | 5.2300 | 5.1000 | 5.1800 | 5.1452 | 1,179,100 |
| Oct 22, 2024 | 5.2400 | 5.2700 | 5.1600 | 5.2200 | 5.1850 | 621,400 |
| Oct 21, 2024 | 5.2900 | 5.3200 | 5.1900 | 5.2200 | 5.1850 | 513,000 |
| Oct 18, 2024 | 5.3400 | 5.3800 | 5.2400 | 5.2400 | 5.2048 | 921,400 |
| Oct 17, 2024 | 5.2200 | 5.3700 | 5.1900 | 5.3600 | 5.3240 | 1,007,000 |
| Oct 16, 2024 | 5.1600 | 5.2700 | 5.1600 | 5.2200 | 5.1850 | 952,700 |
| Oct 15, 2024 | 5.2100 | 5.2200 | 5.0800 | 5.1200 | 5.0856 | 1,272,500 |
| Oct 14, 2024 | 5.3700 | 5.4200 | 5.3100 | 5.3600 | 5.3240 | 686,400 |
| Oct 11, 2024 | 5.4100 | 5.4800 | 5.3800 | 5.4200 | 5.3836 | 720,600 |
| Oct 10, 2024 | 5.4100 | 5.4600 | 5.3400 | 5.4200 | 5.3836 | 582,400 |
| Oct 9, 2024 | 5.2900 | 5.4000 | 5.2200 | 5.4000 | 5.3638 | 1,629,200 |
| Oct 8, 2024 | 5.3400 | 5.3600 | 5.1400 | 5.3300 | 5.2942 | 1,728,500 |
| Oct 7, 2024 | 5.4400 | 5.4600 | 5.3700 | 5.4200 | 5.3836 | 1,257,700 |
| Oct 4, 2024 | 5.4300 | 5.4600 | 5.3400 | 5.4000 | 5.3638 | 988,200 |
| Oct 3, 2024 | 5.2700 | 5.3900 | 5.1800 | 5.3400 | 5.3042 | 1,203,700 |
| Oct 2, 2024 | 5.3100 | 5.3300 | 5.1000 | 5.2300 | 5.1949 | 1,507,300 |
| Oct 1, 2024 | 5.0500 | 5.2100 | 5.0000 | 5.1800 | 5.1452 | 2,001,400 |
| Sep 30, 2024 | 5.0400 | 5.1900 | 4.9800 | 5.1400 | 5.1055 | 1,557,400 |
| Sep 27, 2024 | 4.9100 | 5.0500 | 4.9100 | 5.0300 | 4.9962 | 934,200 |
| Sep 26, 2024 | 4.9300 | 4.9800 | 4.8200 | 4.8500 | 4.8174 | 1,954,100 |
| Sep 25, 2024 | 5.2600 | 5.2700 | 4.9900 | 4.9900 | 4.9565 | 1,444,500 |
| Sep 24, 2024 | 5.4500 | 5.4500 | 5.2800 | 5.2800 | 5.2446 | 943,500 |
| Sep 23, 2024 | 5.4500 | 5.5600 | 5.3600 | 5.3700 | 5.3340 | 771,800 |
| Sep 20, 2024 | 5.4900 | 5.5300 | 5.3400 | 5.4100 | 5.3737 | 1,836,700 |
| Sep 19, 2024 | 5.6500 | 5.6600 | 5.5100 | 5.5200 | 5.4830 | 629,900 |
| Sep 18, 2024 | 5.5100 | 5.6700 | 5.4800 | 5.4900 | 5.4532 | 755,300 |
| Sep 17, 2024 | 5.4200 | 5.5500 | 5.4000 | 5.5500 | 5.5128 | 763,900 |
| Sep 16, 2024 | 5.4400 | 5.4800 | 5.2800 | 5.3800 | 5.3439 | 912,700 |
| Sep 13, 2024 | 5.3500 | 5.4900 | 5.3500 | 5.4200 | 5.3836 | 630,400 |
| Sep 12, 2024 | 5.2900 | 5.4100 | 5.1800 | 5.3100 | 5.2744 | 975,100 |
| Sep 11, 2024 | 5.3000 | 5.3500 | 5.0900 | 5.2400 | 5.2048 | 1,746,300 |
| Sep 10, 2024 | 5.3500 | 5.3500 | 5.1400 | 5.2800 | 5.2446 | 1,396,700 |
| Sep 9, 2024 | 5.3100 | 5.3900 | 5.2500 | 5.3200 | 5.2843 | 1,559,300 |
| Sep 6, 2024 | 5.5600 | 5.5900 | 5.2700 | 5.3000 | 5.2644 | 1,086,800 |
| Sep 5, 2024 | 5.7900 | 5.8300 | 5.5600 | 5.5900 | 5.5525 | 1,325,600 |
| Sep 4, 2024 | 5.9500 | 6.0000 | 5.7000 | 5.7400 | 5.7015 | 1,250,500 |
| Sep 3, 2024 | 6.0400 | 6.0600 | 5.8100 | 5.9300 | 5.8902 | 1,595,200 |
| Aug 30, 2024 | 6.2400 | 6.3200 | 6.1100 | 6.1900 | 6.1485 | 1,205,500 |
| Aug 29, 2024 | 6.2300 | 6.3500 | 6.1700 | 6.3200 | 6.2776 | 1,086,900 |
| Aug 28, 2024 | 6.1100 | 6.1800 | 6.0700 | 6.1800 | 6.1385 | 936,400 |
| Aug 27, 2024 | 6.2100 | 6.2400 | 6.0300 | 6.1900 | 6.1485 | 1,221,600 |
| Aug 26, 2024 | 6.3400 | 6.4000 | 6.2300 | 6.2400 | 6.1981 | 794,500 |
| Aug 23, 2024 | 0.1700 Dividend | |||||
| Aug 23, 2024 | 6.2000 | 6.2800 | 6.1500 | 6.2300 | 6.1882 | 1,058,200 |
| Aug 22, 2024 | 6.3300 | 6.3700 | 6.2500 | 6.2800 | 6.0690 | 1,016,600 |
| Aug 21, 2024 | 6.3900 | 6.4100 | 6.2500 | 6.3300 | 6.1173 | 639,500 |
| Aug 20, 2024 | 6.4600 | 6.4700 | 6.2100 | 6.2900 | 6.0787 | 1,027,800 |
| Aug 19, 2024 | 6.5600 | 6.6000 | 6.4700 | 6.4800 | 6.2623 | 997,700 |
| Aug 16, 2024 | 6.4900 | 6.6500 | 6.4900 | 6.5800 | 6.3589 | 1,314,400 |
| Aug 15, 2024 | 6.3100 | 6.6000 | 6.2800 | 6.5500 | 6.3299 | 1,165,100 |
| Aug 14, 2024 | 6.1800 | 6.3200 | 6.1000 | 6.3100 | 6.0980 | 1,043,500 |
| Aug 13, 2024 | 6.0800 | 6.1500 | 5.9800 | 6.1400 | 5.9337 | 1,267,600 |
| Aug 12, 2024 | 0.1700 Dividend | |||||
| Aug 12, 2024 | 5.9700 | 6.1600 | 5.8900 | 6.1100 | 5.9047 | 1,033,300 |
| Aug 9, 2024 | 6.0600 | 6.1900 | 5.8700 | 5.9900 | 5.6244 | 1,176,800 |
| Aug 8, 2024 | 5.9300 | 6.1000 | 5.9100 | 6.0600 | 5.6902 | 704,800 |
| Aug 7, 2024 | 5.9000 | 5.9900 | 5.8200 | 5.8600 | 5.5024 | 782,600 |
| Aug 6, 2024 | 5.8200 | 5.8600 | 5.6800 | 5.7900 | 5.4367 | 777,200 |
| Aug 5, 2024 | 5.9100 | 5.9100 | 5.6300 | 5.7900 | 5.4367 | 1,188,900 |
| Aug 2, 2024 | 6.4000 | 6.4000 | 6.0200 | 6.0500 | 5.6808 | 952,400 |
| Aug 1, 2024 | 6.8600 | 6.8900 | 6.4000 | 6.4800 | 6.0845 | 757,300 |
| Jul 31, 2024 | 6.8000 | 6.9500 | 6.7800 | 6.8600 | 6.4414 | 627,000 |
| Jul 30, 2024 | 6.5700 | 6.7400 | 6.5600 | 6.7100 | 6.3005 | 857,400 |
| Jul 29, 2024 | 6.8800 | 6.8800 | 6.5200 | 6.6200 | 6.2160 | 571,800 |
| Jul 26, 2024 | 6.8500 | 6.8500 | 6.7300 | 6.8400 | 6.4226 | 814,700 |
| Jul 25, 2024 | 6.6900 | 6.8700 | 6.6700 | 6.8400 | 6.4226 | 615,400 |
| Jul 24, 2024 | 6.7200 | 6.8000 | 6.6200 | 6.6800 | 6.2723 | 617,900 |
| Jul 23, 2024 | 6.7600 | 6.7600 | 6.6300 | 6.6700 | 6.2630 | 627,200 |
| Jul 22, 2024 | 6.8200 | 6.8400 | 6.6900 | 6.7800 | 6.3662 | 605,400 |
| Jul 19, 2024 | 6.8800 | 6.9200 | 6.7300 | 6.8600 | 6.4414 | 612,600 |
| Jul 18, 2024 | 6.9100 | 7.0100 | 6.8300 | 6.8700 | 6.4507 | 845,100 |
| Jul 17, 2024 | 6.8500 | 7.0200 | 6.8500 | 6.9600 | 6.5353 | 1,054,100 |
| Jul 16, 2024 | 6.7700 | 6.8800 | 6.7300 | 6.8300 | 6.4132 | 635,800 |
| Jul 15, 2024 | 6.8500 | 6.8600 | 6.7200 | 6.7800 | 6.3662 | 750,900 |
| Jul 12, 2024 | 6.8400 | 6.8500 | 6.6900 | 6.7500 | 6.3381 | 697,800 |
| Jul 11, 2024 | 6.5800 | 6.7700 | 6.5600 | 6.7600 | 6.3475 | 620,000 |
| Jul 10, 2024 | 6.4200 | 6.5600 | 6.4000 | 6.5600 | 6.1597 | 698,700 |
| Jul 9, 2024 | 6.4400 | 6.5800 | 6.3600 | 6.4400 | 6.0470 | 695,000 |
| Jul 8, 2024 | 6.4000 | 6.4900 | 6.3800 | 6.4700 | 6.0752 | 441,700 |
| Jul 5, 2024 | 6.6100 | 6.6500 | 6.3800 | 6.4200 | 6.0282 | 978,900 |
| Jul 3, 2024 | 6.5000 | 6.6900 | 6.5000 | 6.6500 | 6.2442 | 585,800 |
| Jul 2, 2024 | 6.4800 | 6.5400 | 6.4100 | 6.5200 | 6.1221 | 665,400 |
| Jul 1, 2024 | 6.5400 | 6.5500 | 6.4200 | 6.4500 | 6.0564 | 529,200 |
| Jun 28, 2024 | 6.5200 | 6.5600 | 6.4000 | 6.4600 | 6.0658 | 2,090,300 |
| Jun 27, 2024 | 6.3300 | 6.4600 | 6.2600 | 6.4500 | 6.0564 | 663,600 |
| Jun 26, 2024 | 6.3100 | 6.3300 | 6.1800 | 6.2700 | 5.8874 | 1,285,600 |
| Jun 25, 2024 | 6.3700 | 6.4000 | 6.2900 | 6.3000 | 5.9155 | 941,900 |
| Jun 24, 2024 | 6.1400 | 6.4200 | 6.1400 | 6.3800 | 5.9906 | 1,024,000 |
| Jun 21, 2024 | 6.2700 | 6.2800 | 6.1000 | 6.1000 | 5.7277 | 1,369,100 |
| Jun 20, 2024 | 6.2100 | 6.3500 | 6.1700 | 6.2500 | 5.8686 | 746,800 |
| Jun 18, 2024 | 6.1700 | 6.2500 | 6.1400 | 6.1800 | 5.8029 | 788,200 |
| Jun 17, 2024 | 6.2000 | 6.2100 | 6.0700 | 6.1700 | 5.7935 | 875,600 |
| Jun 14, 2024 | 6.2800 | 6.2800 | 6.1200 | 6.1800 | 5.8029 | 748,000 |
| Jun 13, 2024 | 6.4100 | 6.4100 | 6.2000 | 6.2500 | 5.8686 | 1,857,600 |
| Jun 12, 2024 | 6.5300 | 6.5700 | 6.3400 | 6.4100 | 6.0188 | 895,600 |
| Jun 11, 2024 | 6.4400 | 6.4400 | 6.3000 | 6.4300 | 6.0376 | 567,500 |
| Jun 10, 2024 | 6.4700 | 6.5500 | 6.4100 | 6.4700 | 6.0752 | 581,900 |
| Jun 7, 2024 | 6.3500 | 6.4600 | 6.3200 | 6.4400 | 6.0470 | 1,004,300 |
| Jun 6, 2024 | 6.2700 | 6.4300 | 6.2000 | 6.4100 | 6.0188 | 1,525,600 |
| Jun 5, 2024 | 6.3500 | 6.3500 | 6.2300 | 6.2700 | 5.8874 | 1,229,900 |
| Jun 4, 2024 | 6.4100 | 6.5200 | 6.1800 | 6.3000 | 5.9155 | 1,529,800 |
| Jun 3, 2024 | 7.0000 | 7.0100 | 6.4600 | 6.4700 | 6.0752 | 1,032,200 |
| May 31, 2024 | 6.8600 | 7.0000 | 6.8300 | 6.9700 | 6.5446 | 1,645,900 |
| May 30, 2024 | 6.7700 | 6.8900 | 6.7700 | 6.8300 | 6.4132 | 894,200 |
| May 29, 2024 | 6.8000 | 6.8900 | 6.7400 | 6.7800 | 6.3662 | 1,191,300 |
| May 28, 2024 | 6.9600 | 7.0300 | 6.8300 | 6.8400 | 6.4226 | 928,700 |
| May 24, 2024 | 6.9900 | 7.0500 | 6.8200 | 6.8600 | 6.4414 | 963,200 |
| May 23, 2024 | 7.1200 | 7.1800 | 6.9200 | 6.9800 | 6.5540 | 1,128,700 |
| May 22, 2024 | 7.2000 | 7.2200 | 7.0400 | 7.0900 | 6.6573 | 1,165,700 |
| May 21, 2024 | 7.1600 | 7.2900 | 7.1600 | 7.2200 | 6.7794 | 1,306,500 |
| May 20, 2024 | 7.2400 | 7.3300 | 7.2100 | 7.2300 | 6.7888 | 1,999,400 |
| May 17, 2024 | 7.1600 | 7.2800 | 7.0500 | 7.2100 | 6.7700 | 2,988,800 |
| May 16, 2024 | 7.2100 | 7.2100 | 7.0000 | 7.1000 | 6.6667 | 1,305,200 |
| May 15, 2024 | 7.2200 | 7.2700 | 7.0700 | 7.1700 | 6.7324 | 1,574,300 |
| May 14, 2024 | 0.1200 Dividend | |||||
| May 14, 2024 | 7.2300 | 7.3400 | 7.2000 | 7.2400 | 6.7982 | 933,200 |
| May 13, 2024 | 7.5200 | 7.5700 | 7.3500 | 7.3700 | 6.8076 | 1,434,700 |
| May 10, 2024 | 7.7500 | 7.7700 | 7.4500 | 7.4500 | 6.8815 | 1,716,200 |
| May 9, 2024 | 7.7300 | 7.8100 | 7.6100 | 7.7200 | 7.1308 | 1,330,800 |
| May 8, 2024 | 7.6100 | 7.8200 | 7.5800 | 7.7000 | 7.1124 | 1,126,100 |
| May 7, 2024 | 7.9200 | 7.9700 | 7.6600 | 7.6700 | 7.0847 | 1,769,800 |
| May 6, 2024 | 8.0900 | 8.2000 | 7.9000 | 7.9700 | 7.3618 | 1,817,300 |
| May 3, 2024 | 8.0500 | 8.1400 | 7.8800 | 8.0000 | 7.3895 | 1,615,300 |
| May 2, 2024 | 8.1000 | 8.2100 | 7.9200 | 8.0400 | 7.4264 | 1,659,000 |
| May 1, 2024 | 8.3500 | 8.3600 | 7.8700 | 8.0300 | 7.4172 | 2,094,600 |
| Apr 30, 2024 | 8.7500 | 8.7500 | 8.4700 | 8.4900 | 7.8421 | 1,487,800 |
| Apr 29, 2024 | 8.7700 | 8.8800 | 8.7300 | 8.7900 | 8.1192 | 689,600 |
| Apr 26, 2024 | 8.6600 | 8.7600 | 8.5900 | 8.7400 | 8.0730 | 637,900 |
| Apr 25, 2024 | 8.6000 | 8.7000 | 8.4900 | 8.6700 | 8.0083 | 573,400 |
| Apr 24, 2024 | 8.6100 | 8.6600 | 8.4700 | 8.6300 | 7.9714 | 938,800 |
| Apr 23, 2024 | 8.4900 | 8.7000 | 8.4300 | 8.6800 | 8.0176 | 686,900 |
| Apr 22, 2024 | 8.3600 | 8.6400 | 8.2500 | 8.5500 | 7.8975 | 637,500 |
| Apr 19, 2024 | 8.2500 | 8.4700 | 8.2400 | 8.4100 | 7.7682 | 599,500 |
| Apr 18, 2024 | 8.3300 | 8.4400 | 8.2800 | 8.2900 | 7.6573 | 489,300 |
| Apr 17, 2024 | 8.3800 | 8.5300 | 8.2800 | 8.3200 | 7.6851 | 448,900 |
| Apr 16, 2024 | 8.2600 | 8.3500 | 8.1200 | 8.3300 | 7.6943 | 539,000 |
| Apr 15, 2024 | 8.4200 | 8.5200 | 8.2400 | 8.2900 | 7.6573 | 509,900 |
| Apr 12, 2024 | 8.7300 | 8.8600 | 8.3900 | 8.4400 | 7.7959 | 717,100 |
| Apr 11, 2024 | 8.7200 | 8.7900 | 8.6000 | 8.6600 | 7.9991 | 704,800 |
| Apr 10, 2024 | 8.5300 | 8.7500 | 8.4600 | 8.7300 | 8.0638 | 955,600 |
| Apr 9, 2024 | 8.6900 | 8.7300 | 8.5200 | 8.5900 | 7.9345 | 630,600 |
| Apr 8, 2024 | 8.7200 | 8.7500 | 8.6200 | 8.6500 | 7.9899 | 651,500 |
| Apr 5, 2024 | 8.6600 | 8.7200 | 8.5300 | 8.6900 | 8.0268 | 726,200 |
| Apr 4, 2024 | 8.4700 | 8.6600 | 8.4600 | 8.6400 | 7.9806 | 975,600 |
| Apr 3, 2024 | 8.2800 | 8.4500 | 8.2600 | 8.4200 | 7.7774 | 930,400 |
| Apr 2, 2024 | 8.0700 | 8.2700 | 8.0700 | 8.2700 | 7.6389 | 720,600 |
| Apr 1, 2024 | 8.0700 | 8.1000 | 8.0000 | 8.0900 | 7.4726 | 782,500 |
| Mar 28, 2024 | 7.9300 | 8.0900 | 7.8600 | 8.0500 | 7.4357 | 1,564,600 |
| Mar 27, 2024 | 7.7700 | 7.9000 | 7.7700 | 7.8700 | 7.2694 | 669,600 |
| Mar 26, 2024 | 7.9800 | 8.0400 | 7.7700 | 7.7700 | 7.1770 | 577,200 |
| Mar 25, 2024 | 7.7300 | 7.9900 | 7.6800 | 7.9100 | 7.3063 | 1,461,400 |
| Mar 22, 2024 | 7.8200 | 7.8500 | 7.7100 | 7.7100 | 7.1216 | 1,278,700 |
| Mar 21, 2024 | 7.7900 | 7.8700 | 7.7500 | 7.8400 | 7.2417 | 998,600 |
| Mar 20, 2024 | 7.6500 | 7.8300 | 7.6400 | 7.8200 | 7.2232 | 1,137,400 |
| Mar 19, 2024 | 7.4800 | 7.7400 | 7.4800 | 7.7200 | 7.1308 | 815,500 |
| Mar 18, 2024 | 7.3400 | 7.5100 | 7.2700 | 7.5000 | 6.9276 | 1,128,100 |
| Mar 15, 2024 | 7.1700 | 7.3600 | 7.1700 | 7.3400 | 6.7798 | 1,889,200 |
| Mar 14, 2024 | 0.2600 Dividend | |||||
| Mar 14, 2024 | 7.2800 | 7.2800 | 7.1000 | 7.2100 | 6.6598 | 1,345,500 |
| Mar 13, 2024 | 7.5100 | 7.5900 | 7.4300 | 7.5200 | 6.7060 | 1,237,400 |
| Mar 12, 2024 | 7.3400 | 7.4900 | 7.2600 | 7.4500 | 6.6435 | 1,106,800 |
| Mar 11, 2024 | 7.0500 | 7.3400 | 7.0000 | 7.3200 | 6.5276 | 1,351,700 |
| Mar 8, 2024 | 7.1100 | 7.1500 | 6.8900 | 7.0200 | 6.2601 | 1,491,200 |
| Mar 7, 2024 | 7.0700 | 7.4500 | 7.0200 | 7.0900 | 6.3225 | 4,085,900 |
| Mar 6, 2024 | 6.8700 | 7.1400 | 6.8100 | 7.0700 | 6.3047 | 1,329,300 |
| Mar 5, 2024 | 6.9500 | 7.0200 | 6.9100 | 6.9200 | 6.1709 | 912,600 |
| Mar 4, 2024 | 7.2000 | 7.2400 | 6.9300 | 6.9800 | 6.2244 | 1,054,600 |
| Mar 1, 2024 | 7.1300 | 7.2800 | 7.1200 | 7.2000 | 6.4206 | 909,700 |
| Feb 29, 2024 | 7.1500 | 7.2000 | 7.0500 | 7.0500 | 6.2868 | 2,088,100 |
| Feb 28, 2024 | 7.1100 | 7.2000 | 7.0600 | 7.0600 | 6.2957 | 1,389,200 |
| Feb 27, 2024 | 7.0800 | 7.2000 | 7.0500 | 7.1400 | 6.3671 | 1,457,800 |
| Feb 26, 2024 | 7.0500 | 7.1800 | 6.9800 | 7.0300 | 6.2690 | 1,216,900 |
| Feb 23, 2024 | 7.0100 | 7.0900 | 6.8500 | 7.0400 | 6.2779 | 1,073,900 |
| Feb 22, 2024 | 7.0600 | 7.1300 | 6.9400 | 7.1200 | 6.3493 | 1,365,500 |
| Feb 21, 2024 | 6.8600 | 7.1100 | 6.8600 | 7.0600 | 6.2957 | 942,300 |
| Feb 20, 2024 | 6.8300 | 6.9700 | 6.7800 | 6.8000 | 6.0639 | 1,034,800 |
| Feb 16, 2024 | 6.8200 | 6.9000 | 6.6900 | 6.8300 | 6.0906 | 777,800 |
| Feb 15, 2024 | 6.5200 | 6.8900 | 6.5100 | 6.8200 | 6.0817 | 1,013,700 |
| Feb 14, 2024 | 6.5100 | 6.5400 | 6.4000 | 6.4900 | 5.7874 | 825,200 |
| Feb 13, 2024 | 6.6900 | 6.6900 | 6.4500 | 6.4600 | 5.7607 | 718,700 |
| Feb 12, 2024 | 6.5100 | 6.7600 | 6.5100 | 6.7100 | 5.9836 | 760,400 |
| Feb 9, 2024 | 6.5000 | 6.6000 | 6.4700 | 6.5200 | 5.8142 | 793,700 |
| Feb 8, 2024 | 6.4300 | 6.5100 | 6.4000 | 6.4900 | 5.7874 | 954,100 |
| Feb 7, 2024 | 6.6300 | 6.6800 | 6.3100 | 6.4500 | 5.7518 | 1,131,200 |
| Feb 6, 2024 | 6.4000 | 6.6900 | 6.3900 | 6.6200 | 5.9034 | 1,111,800 |
| Feb 5, 2024 | 6.3900 | 6.4800 | 6.2200 | 6.3900 | 5.6983 | 1,113,400 |
| Feb 2, 2024 | 6.6100 | 6.6100 | 6.4100 | 6.4100 | 5.7161 | 710,700 |
| Feb 1, 2024 | 6.7600 | 6.7900 | 6.5500 | 6.6100 | 5.8945 | 753,400 |
| Jan 31, 2024 | 7.0000 | 7.0000 | 6.7000 | 6.7100 | 5.9836 | 606,000 |
| Jan 30, 2024 | 6.8600 | 6.9900 | 6.8200 | 6.9800 | 6.2244 | 621,100 |
| Jan 29, 2024 | 6.9300 | 6.9300 | 6.7700 | 6.9200 | 6.1709 | 957,600 |
| Jan 26, 2024 | 6.9100 | 6.9600 | 6.8000 | 6.9100 | 6.1620 | 635,400 |
| Jan 25, 2024 | 6.8200 | 6.9100 | 6.7700 | 6.9000 | 6.1531 | 767,000 |
| Jan 24, 2024 | 6.7300 | 6.8100 | 6.7100 | 6.7700 | 6.0371 | 754,200 |
| Jan 23, 2024 | 6.6400 | 6.7500 | 6.6400 | 6.6700 | 5.9480 | 547,000 |
| Jan 22, 2024 | 6.6000 | 6.6700 | 6.5300 | 6.6500 | 5.9301 | 631,600 |
| Jan 19, 2024 | 6.5000 | 6.6000 | 6.4100 | 6.6000 | 5.8855 | 880,300 |
| Jan 18, 2024 | 6.4800 | 6.5000 | 6.3800 | 6.4900 | 5.7874 | 816,800 |
| Jan 17, 2024 | 6.4700 | 6.5400 | 6.4300 | 6.4400 | 5.7429 | 601,300 |
| Jan 16, 2024 | 6.7200 | 6.7400 | 6.5200 | 6.5300 | 5.8231 | 1,006,600 |
| Jan 12, 2024 | 6.8000 | 6.8600 | 6.6600 | 6.7200 | 5.9926 | 687,500 |
| Jan 11, 2024 | 6.6000 | 6.6900 | 6.5300 | 6.6600 | 5.9390 | 638,800 |
Related Tickers
KOS Kosmos Energy Ltd.
3.6900
-1.60%
CRC California Resources Corporation
52.73
+0.19%
REI Ring Energy, Inc.
1.4800
0.00%
MUR Murphy Oil Corporation
33.23
+1.40%
EGY VAALCO Energy, Inc.
4.5000
+3.69%
GRNT Granite Ridge Resources, Inc.
6.89
+1.17%
EPM Evolution Petroleum Corporation
5.37
+0.94%
SM SM Energy Company
43.35
+1.64%
MGY Magnolia Oil & Gas Corporation
24.88
+2.47%
MVO MV Oil Trust
8.45
+0.96%