7.47
+0.12
+(1.63%)
At close: January 24 at 4:00:02 PM EST
7.48
+0.01
+(0.13%)
After hours: January 24 at 6:51:28 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 24, 2025 | 7.42 | 7.49 | 7.11 | 7.47 | 7.47 | 117,500 |
| Jan 23, 2025 | 7.43 | 7.58 | 7.26 | 7.35 | 7.35 | 212,800 |
| Jan 22, 2025 | 7.19 | 7.49 | 6.86 | 7.36 | 7.36 | 184,200 |
| Jan 21, 2025 | 6.82 | 7.14 | 6.35 | 7.02 | 7.02 | 208,700 |
| Jan 17, 2025 | 6.77 | 7.00 | 6.61 | 6.62 | 6.62 | 164,500 |
| Jan 16, 2025 | 6.64 | 6.90 | 6.50 | 6.87 | 6.87 | 110,600 |
| Jan 15, 2025 | 6.25 | 6.60 | 6.11 | 6.47 | 6.47 | 113,200 |
| Jan 14, 2025 | 6.42 | 6.55 | 6.00 | 6.26 | 6.26 | 79,000 |
| Jan 13, 2025 | 6.22 | 6.37 | 6.14 | 6.29 | 6.29 | 135,700 |
| Jan 10, 2025 | 6.21 | 6.29 | 5.86 | 6.22 | 6.22 | 71,300 |
| Jan 8, 2025 | 5.92 | 6.12 | 5.76 | 5.98 | 5.98 | 21,500 |
| Jan 7, 2025 | 6.08 | 6.28 | 5.89 | 6.00 | 6.00 | 52,300 |
| Jan 6, 2025 | 5.60 | 6.12 | 5.52 | 6.04 | 6.04 | 100,900 |
| Jan 3, 2025 | 5.35 | 5.60 | 5.08 | 5.60 | 5.60 | 29,600 |
| Jan 2, 2025 | 5.43 | 5.53 | 5.17 | 5.32 | 5.32 | 32,000 |
| Dec 31, 2024 | 5.32 | 5.50 | 5.24 | 5.32 | 5.32 | 21,800 |
| Dec 30, 2024 | 5.47 | 5.47 | 5.34 | 5.44 | 5.44 | 16,200 |
| Dec 27, 2024 | 5.59 | 5.59 | 5.28 | 5.42 | 5.42 | 19,900 |
| Dec 26, 2024 | 5.55 | 5.73 | 5.49 | 5.73 | 5.73 | 24,000 |
| Dec 24, 2024 | 5.42 | 5.57 | 5.42 | 5.44 | 5.44 | 14,200 |
| Dec 23, 2024 | 5.59 | 5.59 | 5.36 | 5.44 | 5.44 | 15,100 |
| Dec 20, 2024 | 5.27 | 5.59 | 5.25 | 5.59 | 5.59 | 33,100 |
| Dec 19, 2024 | 5.33 | 5.47 | 5.22 | 5.28 | 5.28 | 18,600 |
| Dec 18, 2024 | 5.46 | 5.52 | 5.25 | 5.36 | 5.36 | 42,700 |
| Dec 17, 2024 | 5.31 | 5.39 | 4.95 | 5.39 | 5.39 | 24,300 |
| Dec 16, 2024 | 5.68 | 5.84 | 5.05 | 5.22 | 5.22 | 88,800 |
| Dec 13, 2024 | 5.14 | 5.57 | 5.09 | 5.55 | 5.55 | 91,300 |
| Dec 12, 2024 | 4.62 | 5.04 | 4.62 | 5.04 | 5.04 | 93,200 |
| Dec 11, 2024 | 4.70 | 4.78 | 4.46 | 4.78 | 4.78 | 24,000 |
| Dec 10, 2024 | 4.64 | 4.68 | 4.58 | 4.66 | 4.66 | 20,600 |
| Dec 9, 2024 | 4.47 | 4.62 | 4.39 | 4.62 | 4.62 | 24,000 |
| Dec 6, 2024 | 4.39 | 4.42 | 4.33 | 4.42 | 4.42 | 4,000 |
| Dec 5, 2024 | 4.48 | 4.50 | 4.39 | 4.45 | 4.45 | 7,700 |
| Dec 4, 2024 | 4.33 | 4.48 | 4.30 | 4.39 | 4.39 | 16,000 |
| Dec 3, 2024 | 4.25 | 4.33 | 4.10 | 4.29 | 4.29 | 9,200 |
| Dec 2, 2024 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | 5,100 |
| Nov 29, 2024 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 900 |
| Nov 27, 2024 | 4.08 | 4.25 | 4.08 | 4.22 | 4.22 | 9,500 |
| Nov 26, 2024 | 4.13 | 4.27 | 4.12 | 4.20 | 4.20 | 19,600 |
| Nov 25, 2024 | 3.99 | 4.23 | 3.99 | 4.10 | 4.10 | 53,200 |
| Nov 22, 2024 | 3.99 | 4.25 | 3.99 | 4.05 | 4.05 | 15,400 |
| Nov 21, 2024 | 3.94 | 3.98 | 3.82 | 3.98 | 3.98 | 6,500 |
| Nov 20, 2024 | 3.76 | 4.00 | 3.76 | 3.98 | 3.98 | 43,100 |
| Nov 19, 2024 | 3.62 | 3.70 | 3.59 | 3.70 | 3.70 | 63,700 |
| Nov 18, 2024 | 3.47 | 3.63 | 3.47 | 3.62 | 3.62 | 22,700 |
| Nov 15, 2024 | 3.34 | 3.52 | 3.34 | 3.51 | 3.51 | 8,200 |
| Nov 14, 2024 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | 25,000 |
| Nov 13, 2024 | 3.51 | 3.59 | 3.44 | 3.44 | 3.44 | 9,200 |
| Nov 12, 2024 | 3.69 | 3.69 | 3.28 | 3.46 | 3.46 | 39,100 |
| Nov 11, 2024 | 2.91 | 3.40 | 2.91 | 3.32 | 3.32 | 9,300 |
| Nov 8, 2024 | 3.65 | 3.65 | 3.34 | 3.34 | 3.34 | 4,400 |
| Nov 7, 2024 | 2.91 | 3.60 | 2.91 | 3.35 | 3.35 | 11,500 |
| Nov 6, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - |
| Nov 5, 2024 | 3.37 | 3.40 | 3.33 | 3.37 | 3.37 | 4,500 |
| Nov 4, 2024 | 3.39 | 3.40 | 3.38 | 3.40 | 3.40 | 10,200 |
| Nov 1, 2024 | 3.28 | 3.37 | 3.28 | 3.36 | 3.36 | 9,000 |
| Oct 31, 2024 | 3.12 | 3.32 | 3.12 | 3.25 | 3.25 | 10,900 |
| Oct 30, 2024 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | 1,000 |
| Oct 29, 2024 | 3.28 | 3.28 | 3.20 | 3.26 | 3.26 | 1,900 |
| Oct 28, 2024 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | 2,900 |
| Oct 25, 2024 | 3.41 | 3.49 | 3.33 | 3.48 | 3.48 | 21,500 |
| Oct 24, 2024 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | 600 |
| Oct 23, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 500 |
| Oct 22, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 400 |
| Oct 21, 2024 | 3.43 | 3.53 | 3.40 | 3.46 | 3.46 | 5,500 |
| Oct 18, 2024 | 3.39 | 3.46 | 3.39 | 3.44 | 3.44 | 4,500 |
| Oct 17, 2024 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | 17,200 |
| Oct 16, 2024 | 3.20 | 3.53 | 3.20 | 3.46 | 3.46 | 3,100 |
| Oct 15, 2024 | 3.25 | 3.30 | 3.24 | 3.24 | 3.24 | 3,100 |
| Oct 14, 2024 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 2,300 |
| Oct 11, 2024 | 3.53 | 3.55 | 3.41 | 3.47 | 3.47 | 6,600 |
| Oct 10, 2024 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 6,900 |
| Oct 9, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 300 |
| Oct 8, 2024 | 3.44 | 3.48 | 3.32 | 3.39 | 3.39 | 16,700 |
| Oct 7, 2024 | 3.33 | 3.45 | 3.32 | 3.45 | 3.45 | 33,500 |
| Oct 4, 2024 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | 3,600 |
| Oct 3, 2024 | 3.25 | 3.33 | 3.15 | 3.27 | 3.27 | 9,100 |
| Oct 2, 2024 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | 4,300 |
| Oct 1, 2024 | 3.08 | 3.27 | 3.08 | 3.27 | 3.27 | 4,300 |
| Sep 30, 2024 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 6,200 |
| Sep 27, 2024 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | 5,400 |
| Sep 26, 2024 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 2,300 |
| Sep 25, 2024 | 3.13 | 3.33 | 3.08 | 3.25 | 3.25 | 9,000 |
| Sep 24, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 600 |
| Sep 23, 2024 | 3.10 | 3.16 | 3.04 | 3.04 | 3.04 | 3,800 |
| Sep 20, 2024 | 3.27 | 3.28 | 3.12 | 3.27 | 3.27 | 4,500 |
| Sep 19, 2024 | 3.31 | 3.47 | 3.31 | 3.36 | 3.36 | 24,100 |
| Sep 18, 2024 | 3.23 | 3.32 | 3.17 | 3.26 | 3.26 | 3,100 |
| Sep 17, 2024 | 3.12 | 3.19 | 3.09 | 3.17 | 3.17 | 4,500 |
| Sep 16, 2024 | 3.10 | 3.30 | 3.07 | 3.21 | 3.21 | 30,100 |
| Sep 13, 2024 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | 8,200 |
| Sep 12, 2024 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 9,300 |
| Sep 11, 2024 | 2.96 | 3.01 | 2.87 | 2.95 | 2.95 | 4,200 |
| Sep 10, 2024 | 2.95 | 2.95 | 2.85 | 2.91 | 2.91 | 8,300 |
| Sep 9, 2024 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 1,600 |
| Sep 6, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1,400 |
| Sep 5, 2024 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | 1,900 |
| Sep 4, 2024 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | 1,500 |
| Sep 3, 2024 | 3.09 | 3.09 | 3.04 | 3.09 | 3.09 | 6,400 |
| Aug 30, 2024 | 3.03 | 3.06 | 3.03 | 3.05 | 3.05 | 3,200 |
| Aug 29, 2024 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 2,100 |
| Aug 28, 2024 | 3.06 | 3.15 | 3.05 | 3.14 | 3.14 | 2,900 |
| Aug 27, 2024 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 900 |
| Aug 26, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Aug 23, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Aug 22, 2024 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 2,600 |
| Aug 21, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 300 |
| Aug 20, 2024 | 3.11 | 3.16 | 3.11 | 3.14 | 3.14 | 3,200 |
| Aug 19, 2024 | 3.15 | 3.20 | 3.02 | 3.09 | 3.09 | 15,200 |
| Aug 16, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1,200 |
| Aug 15, 2024 | 3.13 | 3.22 | 3.13 | 3.13 | 3.13 | 1,100 |
| Aug 14, 2024 | 3.15 | 3.43 | 3.15 | 3.41 | 3.41 | 22,100 |
| Aug 13, 2024 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | 1,100 |
| Aug 12, 2024 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | 3,800 |
| Aug 9, 2024 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 900 |
| Aug 8, 2024 | 3.15 | 3.20 | 3.10 | 3.14 | 3.14 | 9,600 |
| Aug 7, 2024 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | 600 |
| Aug 6, 2024 | 2.92 | 3.16 | 2.91 | 3.16 | 3.16 | 10,500 |
| Aug 5, 2024 | 2.91 | 3.07 | 2.91 | 3.01 | 3.01 | 4,200 |
| Aug 2, 2024 | 3.15 | 3.15 | 2.90 | 3.10 | 3.10 | 46,100 |
| Aug 1, 2024 | 3.20 | 3.25 | 3.08 | 3.08 | 3.08 | 21,600 |
| Jul 31, 2024 | 3.04 | 3.30 | 3.04 | 3.30 | 3.30 | 3,600 |
| Jul 30, 2024 | 3.34 | 3.34 | 3.14 | 3.23 | 3.23 | 11,600 |
| Jul 29, 2024 | 3.45 | 3.45 | 3.10 | 3.39 | 3.39 | 6,600 |
| Jul 26, 2024 | 3.40 | 3.45 | 3.38 | 3.45 | 3.45 | 4,900 |
| Jul 25, 2024 | 3.40 | 3.50 | 3.39 | 3.50 | 3.50 | 8,400 |
| Jul 24, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Jul 23, 2024 | 3.52 | 3.55 | 3.45 | 3.54 | 3.54 | 7,500 |
| Jul 22, 2024 | 3.50 | 3.55 | 3.41 | 3.55 | 3.55 | 9,600 |
| Jul 19, 2024 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 13,400 |
| Jul 18, 2024 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 1,900 |
| Jul 17, 2024 | 3.50 | 3.55 | 3.44 | 3.46 | 3.46 | 26,600 |
| Jul 16, 2024 | 3.43 | 3.46 | 3.42 | 3.46 | 3.46 | 9,000 |
| Jul 15, 2024 | 3.43 | 3.46 | 3.35 | 3.40 | 3.40 | 15,600 |
| Jul 12, 2024 | 3.39 | 3.51 | 3.31 | 3.43 | 3.43 | 39,700 |
| Jul 11, 2024 | 3.43 | 3.63 | 3.37 | 3.40 | 3.40 | 36,600 |
| Jul 10, 2024 | 3.35 | 3.46 | 3.31 | 3.31 | 3.31 | 6,900 |
| Jul 9, 2024 | 3.65 | 3.65 | 3.31 | 3.33 | 3.33 | 19,300 |
| Jul 8, 2024 | 3.53 | 3.55 | 3.47 | 3.50 | 3.50 | 42,300 |
| Jul 5, 2024 | 3.51 | 3.55 | 3.40 | 3.45 | 3.45 | 3,300 |
| Jul 3, 2024 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | 1,400 |
| Jul 2, 2024 | 3.47 | 3.48 | 3.25 | 3.45 | 3.45 | 37,300 |
| Jul 1, 2024 | 3.40 | 3.51 | 3.40 | 3.45 | 3.45 | 3,100 |
| Jun 28, 2024 | 3.43 | 3.57 | 3.42 | 3.57 | 3.57 | 60,000 |
| Jun 27, 2024 | 3.40 | 3.55 | 3.40 | 3.49 | 3.49 | 4,700 |
| Jun 26, 2024 | 3.45 | 3.52 | 3.43 | 3.52 | 3.52 | 1,200 |
| Jun 25, 2024 | 3.48 | 3.55 | 3.48 | 3.51 | 3.51 | 26,900 |
| Jun 24, 2024 | 3.45 | 3.46 | 3.40 | 3.45 | 3.45 | 8,800 |
| Jun 21, 2024 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | 23,200 |
| Jun 20, 2024 | 3.36 | 3.40 | 3.31 | 3.40 | 3.40 | 11,700 |
| Jun 18, 2024 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 10,100 |
| Jun 17, 2024 | 3.28 | 3.40 | 3.25 | 3.34 | 3.34 | 16,300 |
| Jun 14, 2024 | 3.42 | 3.42 | 3.36 | 3.37 | 3.37 | 700 |
| Jun 13, 2024 | 3.53 | 3.60 | 3.37 | 3.45 | 3.45 | 20,900 |
| Jun 12, 2024 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 31,200 |
| Jun 11, 2024 | 3.52 | 3.54 | 3.43 | 3.43 | 3.43 | 14,200 |
| Jun 10, 2024 | 3.49 | 3.55 | 3.36 | 3.36 | 3.36 | 22,200 |
| Jun 7, 2024 | 3.46 | 3.57 | 3.39 | 3.45 | 3.45 | 28,900 |
| Jun 6, 2024 | 3.61 | 3.66 | 3.47 | 3.59 | 3.59 | 24,200 |
| Jun 5, 2024 | 3.54 | 3.64 | 3.52 | 3.63 | 3.63 | 29,500 |
| Jun 4, 2024 | 3.55 | 3.55 | 3.31 | 3.51 | 3.51 | 24,500 |
| Jun 3, 2024 | 3.59 | 3.66 | 3.45 | 3.53 | 3.53 | 45,000 |
| May 31, 2024 | 3.48 | 3.59 | 3.45 | 3.55 | 3.55 | 40,600 |
| May 30, 2024 | 3.45 | 3.53 | 3.35 | 3.53 | 3.53 | 7,800 |
| May 29, 2024 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | 1,100 |
| May 28, 2024 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 15,700 |
| May 24, 2024 | 3.29 | 3.35 | 3.22 | 3.35 | 3.35 | 6,400 |
| May 23, 2024 | 3.16 | 3.27 | 3.14 | 3.27 | 3.27 | 7,500 |
| May 22, 2024 | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | 4,200 |
| May 21, 2024 | 3.09 | 3.22 | 3.08 | 3.12 | 3.12 | 22,000 |
| May 20, 2024 | 3.06 | 3.12 | 3.06 | 3.09 | 3.09 | 19,700 |
| May 17, 2024 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | 8,300 |
| May 16, 2024 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | 900 |
| May 15, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 700 |
| May 14, 2024 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 17,800 |
| May 13, 2024 | 3.22 | 3.22 | 3.08 | 3.13 | 3.13 | 5,500 |
| May 10, 2024 | 3.18 | 3.25 | 3.18 | 3.20 | 3.20 | 4,200 |
| May 9, 2024 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 11,100 |
| May 8, 2024 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | 600 |
| May 7, 2024 | 3.29 | 3.34 | 3.18 | 3.34 | 3.34 | 1,800 |
| May 6, 2024 | 3.47 | 3.47 | 3.17 | 3.35 | 3.35 | 1,500 |
| May 3, 2024 | 3.24 | 3.37 | 3.19 | 3.37 | 3.37 | 7,500 |
| May 2, 2024 | 3.14 | 3.28 | 3.12 | 3.16 | 3.16 | 2,800 |
| May 1, 2024 | 3.17 | 3.28 | 3.12 | 3.13 | 3.13 | 1,800 |
| Apr 30, 2024 | 3.16 | 3.29 | 3.16 | 3.18 | 3.18 | 12,300 |
| Apr 29, 2024 | 3.14 | 3.20 | 3.11 | 3.15 | 3.15 | 27,400 |
| Apr 26, 2024 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | 3,100 |
| Apr 25, 2024 | 3.11 | 3.28 | 3.10 | 3.15 | 3.15 | 14,900 |
| Apr 24, 2024 | 3.17 | 3.24 | 3.15 | 3.22 | 3.22 | 236,300 |
| Apr 23, 2024 | 3.15 | 3.24 | 3.15 | 3.22 | 3.22 | 9,500 |
| Apr 22, 2024 | 3.13 | 3.28 | 3.13 | 3.26 | 3.26 | 9,100 |
| Apr 19, 2024 | 3.11 | 3.27 | 3.10 | 3.21 | 3.21 | 3,500 |
| Apr 18, 2024 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 201,300 |
| Apr 17, 2024 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 400 |
| Apr 16, 2024 | 3.29 | 3.40 | 3.17 | 3.18 | 3.18 | 88,300 |
| Apr 15, 2024 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 152,900 |
| Apr 12, 2024 | 3.44 | 3.45 | 3.28 | 3.38 | 3.38 | 3,900 |
| Apr 11, 2024 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | 500 |
| Apr 10, 2024 | 3.35 | 3.49 | 3.34 | 3.40 | 3.40 | 39,000 |
| Apr 9, 2024 | 3.51 | 3.54 | 3.42 | 3.47 | 3.47 | 149,300 |
| Apr 8, 2024 | 3.39 | 3.67 | 3.39 | 3.54 | 3.54 | 112,600 |
| Apr 5, 2024 | 3.15 | 3.44 | 3.15 | 3.36 | 3.36 | 240,400 |
| Apr 4, 2024 | 3.16 | 3.34 | 3.15 | 3.16 | 3.16 | 208,200 |
| Apr 3, 2024 | 3.05 | 3.12 | 2.86 | 3.12 | 3.12 | 19,700 |
| Apr 2, 2024 | 3.15 | 3.29 | 3.04 | 3.05 | 3.05 | 48,900 |
| Apr 1, 2024 | 3.04 | 3.15 | 3.04 | 3.05 | 3.05 | 20,900 |
| Mar 28, 2024 | 3.10 | 3.13 | 3.05 | 3.13 | 3.13 | 73,400 |
| Mar 27, 2024 | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | 29,400 |
| Mar 26, 2024 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 3,400 |
| Mar 25, 2024 | 3.39 | 3.39 | 3.13 | 3.20 | 3.20 | 17,600 |
| Mar 22, 2024 | 3.28 | 3.35 | 3.26 | 3.31 | 3.31 | 7,300 |
| Mar 21, 2024 | 3.32 | 3.39 | 3.31 | 3.33 | 3.33 | 15,200 |
| Mar 20, 2024 | 3.33 | 3.40 | 3.32 | 3.39 | 3.39 | 6,200 |
| Mar 19, 2024 | 3.46 | 3.46 | 3.32 | 3.33 | 3.33 | 13,100 |
| Mar 18, 2024 | 3.68 | 3.68 | 3.50 | 3.53 | 3.53 | 14,700 |
| Mar 15, 2024 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | 9,400 |
| Mar 14, 2024 | 3.76 | 3.79 | 3.63 | 3.63 | 3.63 | 9,500 |
| Mar 13, 2024 | 3.74 | 3.74 | 3.59 | 3.59 | 3.59 | 1,400 |
| Mar 12, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Mar 11, 2024 | 3.77 | 3.84 | 3.57 | 3.60 | 3.60 | 3,000 |
| Mar 8, 2024 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 800 |
| Mar 7, 2024 | 3.85 | 3.85 | 3.73 | 3.75 | 3.75 | 11,900 |
| Mar 6, 2024 | 3.66 | 3.85 | 3.65 | 3.65 | 3.65 | 11,000 |
| Mar 5, 2024 | 3.59 | 3.59 | 3.41 | 3.41 | 3.41 | 5,300 |
| Mar 4, 2024 | 3.49 | 3.52 | 3.44 | 3.44 | 3.44 | 5,900 |
| Mar 1, 2024 | 3.32 | 3.48 | 3.32 | 3.32 | 3.32 | 3,400 |
| Feb 29, 2024 | 3.26 | 3.35 | 3.25 | 3.35 | 3.35 | 16,800 |
| Feb 28, 2024 | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | 2,800 |
| Feb 27, 2024 | 3.09 | 3.11 | 3.06 | 3.11 | 3.11 | 700 |
| Feb 26, 2024 | 3.00 | 3.15 | 3.00 | 3.11 | 3.11 | 5,400 |
| Feb 23, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1,500 |
| Feb 22, 2024 | 3.12 | 3.15 | 3.01 | 3.02 | 3.02 | 10,200 |
| Feb 21, 2024 | 3.06 | 3.07 | 2.88 | 2.99 | 2.99 | 5,900 |
| Feb 20, 2024 | 2.97 | 3.12 | 2.97 | 3.04 | 3.04 | 19,700 |
| Feb 16, 2024 | 2.90 | 3.08 | 2.90 | 2.97 | 2.97 | 5,100 |
| Feb 15, 2024 | 3.11 | 3.15 | 3.04 | 3.04 | 3.04 | 18,300 |
| Feb 14, 2024 | 2.94 | 3.06 | 2.94 | 2.95 | 2.95 | 10,300 |
| Feb 13, 2024 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | 3,900 |
| Feb 12, 2024 | 3.02 | 3.05 | 2.89 | 2.93 | 2.93 | 6,400 |
| Feb 9, 2024 | 2.90 | 3.21 | 2.85 | 2.99 | 2.99 | 16,800 |
| Feb 8, 2024 | 3.02 | 3.09 | 3.02 | 3.05 | 3.05 | 1,800 |
| Feb 7, 2024 | 2.91 | 3.00 | 2.91 | 2.99 | 2.99 | 1,400 |
| Feb 6, 2024 | 2.95 | 2.97 | 2.84 | 2.90 | 2.90 | 8,800 |
| Feb 5, 2024 | 3.11 | 3.11 | 2.95 | 2.95 | 2.95 | 8,500 |
| Feb 2, 2024 | 3.20 | 3.33 | 3.15 | 3.18 | 3.18 | 21,400 |
| Feb 1, 2024 | 3.20 | 3.36 | 3.20 | 3.21 | 3.21 | 1,800 |
| Jan 31, 2024 | 3.24 | 3.29 | 3.19 | 3.19 | 3.19 | 6,000 |
| Jan 30, 2024 | 3.22 | 3.24 | 3.20 | 3.23 | 3.23 | 15,600 |
| Jan 29, 2024 | 3.08 | 3.38 | 3.08 | 3.22 | 3.22 | 14,600 |
| Jan 26, 2024 | 3.27 | 3.34 | 3.21 | 3.21 | 3.21 | 4,900 |
| Jan 25, 2024 | 3.10 | 3.37 | 3.10 | 3.24 | 3.24 | 1,700 |
Related Tickers
BRY Berry Corporation
4.6900
-2.70%
ZPTAF Surge Energy Inc.
4.0500
-0.98%
REPX Riley Exploration Permian, Inc.
34.52
-3.01%
EP Empire Petroleum Corporation
6.18
-2.37%
GRNT Granite Ridge Resources, Inc.
6.32
-4.24%
EPSN Epsilon Energy Ltd.
6.60
+0.15%
IPOOF InPlay Oil Corp.
1.1700
-2.50%
JSE.L Jadestone Energy plc
26.75
+0.56%
BATL Battalion Oil Corporation
1.8500
-5.61%
PNRG PrimeEnergy Resources Corporation
223.60
+1.64%