7.88
+0.06
+(0.77%)
At close: January 10 at 4:00:00 PM EST
7.99
+0.11
+(1.40%)
After hours: January 10 at 5:46:23 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 | 7.96 | 8.06 | 7.75 | 7.88 | 7.88 | 1,094,900 |
| Jan 8, 2025 | 7.64 | 7.86 | 7.62 | 7.82 | 7.82 | 1,281,100 |
| Jan 7, 2025 | 8.12 | 8.18 | 7.59 | 7.71 | 7.71 | 1,698,800 |
| Jan 6, 2025 | 8.25 | 8.41 | 8.03 | 8.11 | 8.11 | 1,734,200 |
| Jan 3, 2025 | 8.40 | 8.48 | 8.13 | 8.23 | 8.23 | 3,072,500 |
| Jan 2, 2025 | 7.81 | 8.34 | 7.75 | 8.30 | 8.30 | 2,157,100 |
| Dec 31, 2024 | 7.05 | 7.73 | 6.94 | 7.71 | 7.71 | 4,102,100 |
| Dec 30, 2024 | 6.97 | 7.16 | 6.86 | 6.98 | 6.98 | 3,393,800 |
| Dec 27, 2024 | 7.05 | 7.14 | 6.91 | 6.95 | 6.95 | 940,000 |
| Dec 26, 2024 | 6.95 | 7.06 | 6.89 | 7.04 | 7.04 | 643,000 |
| Dec 24, 2024 | 6.89 | 7.05 | 6.79 | 6.97 | 6.97 | 497,400 |
| Dec 23, 2024 | 6.97 | 7.05 | 6.78 | 6.82 | 6.82 | 779,500 |
| Dec 20, 2024 | 6.47 | 7.03 | 6.41 | 6.95 | 6.95 | 1,246,600 |
| Dec 19, 2024 | 6.45 | 6.61 | 6.27 | 6.56 | 6.56 | 1,876,500 |
| Dec 18, 2024 | 6.72 | 6.76 | 6.19 | 6.31 | 6.31 | 2,538,300 |
| Dec 17, 2024 | 6.70 | 6.74 | 6.53 | 6.69 | 6.69 | 1,032,900 |
| Dec 16, 2024 | 7.00 | 7.02 | 6.71 | 6.77 | 6.77 | 1,267,500 |
| Dec 13, 2024 | 6.85 | 7.03 | 6.75 | 7.01 | 7.01 | 668,500 |
| Dec 12, 2024 | 6.76 | 6.92 | 6.69 | 6.83 | 6.83 | 972,300 |
| Dec 11, 2024 | 6.80 | 6.90 | 6.56 | 6.78 | 6.78 | 1,119,200 |
| Dec 10, 2024 | 6.76 | 7.06 | 6.68 | 6.72 | 6.72 | 1,193,000 |
| Dec 9, 2024 | 7.03 | 7.09 | 6.72 | 6.74 | 6.74 | 954,700 |
| Dec 6, 2024 | 7.08 | 7.08 | 6.90 | 6.99 | 6.99 | 1,360,200 |
| Dec 5, 2024 | 7.04 | 7.11 | 6.98 | 7.02 | 7.02 | 1,073,800 |
| Dec 4, 2024 | 7.12 | 7.19 | 6.92 | 7.06 | 7.06 | 899,000 |
| Dec 3, 2024 | 7.01 | 7.12 | 6.91 | 7.12 | 7.12 | 1,209,700 |
| Dec 2, 2024 | 7.21 | 7.21 | 6.86 | 6.98 | 6.98 | 1,170,400 |
| Nov 29, 2024 | 7.24 | 7.31 | 7.17 | 7.24 | 7.24 | 1,833,300 |
| Nov 27, 2024 | 7.20 | 7.29 | 6.93 | 7.19 | 7.19 | 1,657,700 |
| Nov 26, 2024 | 7.35 | 7.41 | 7.16 | 7.18 | 7.18 | 2,274,500 |
| Nov 25, 2024 | 7.48 | 7.60 | 7.20 | 7.37 | 7.37 | 2,717,000 |
| Nov 22, 2024 | 7.29 | 7.59 | 7.21 | 7.48 | 7.48 | 3,705,500 |
| Nov 21, 2024 | 7.47 | 7.47 | 7.20 | 7.29 | 7.29 | 2,521,600 |
| Nov 20, 2024 | 7.60 | 7.64 | 7.38 | 7.44 | 7.44 | 2,440,500 |
| Nov 19, 2024 | 7.46 | 7.76 | 7.37 | 7.60 | 7.60 | 5,020,200 |
| Nov 18, 2024 | 7.36 | 7.64 | 7.36 | 7.48 | 7.48 | 3,636,500 |
| Nov 15, 2024 | 7.34 | 7.45 | 7.10 | 7.26 | 7.26 | 2,113,200 |
| Nov 14, 2024 | 7.10 | 7.36 | 7.03 | 7.27 | 7.27 | 2,221,300 |
| Nov 13, 2024 | 7.14 | 7.25 | 6.99 | 7.10 | 7.10 | 2,044,600 |
| Nov 12, 2024 | 7.37 | 7.43 | 7.03 | 7.11 | 7.11 | 1,937,300 |
| Nov 11, 2024 | 7.21 | 7.42 | 6.97 | 7.39 | 7.39 | 2,858,200 |
| Nov 8, 2024 | 6.83 | 7.10 | 6.64 | 7.09 | 7.09 | 1,877,800 |
| Nov 7, 2024 | 6.99 | 6.99 | 6.70 | 6.92 | 6.92 | 2,003,300 |
| Nov 6, 2024 | 6.64 | 7.03 | 6.48 | 6.86 | 6.86 | 6,258,600 |
| Nov 5, 2024 | 5.48 | 5.95 | 5.45 | 5.95 | 5.95 | 1,345,100 |
| Nov 4, 2024 | 5.44 | 5.65 | 5.36 | 5.48 | 5.48 | 1,057,300 |
| Nov 1, 2024 | 5.91 | 5.91 | 5.28 | 5.39 | 5.39 | 2,033,000 |
| Oct 31, 2024 | 5.83 | 5.91 | 5.72 | 5.84 | 5.84 | 1,435,400 |
| Oct 30, 2024 | 5.85 | 6.11 | 5.76 | 5.85 | 5.85 | 1,639,200 |
| Oct 29, 2024 | 5.88 | 5.91 | 5.76 | 5.86 | 5.86 | 902,300 |
| Oct 28, 2024 | 5.87 | 5.98 | 5.68 | 5.88 | 5.88 | 967,300 |
| Oct 25, 2024 | 5.84 | 5.94 | 5.68 | 5.87 | 5.87 | 616,000 |
| Oct 24, 2024 | 5.53 | 5.89 | 5.49 | 5.79 | 5.79 | 1,431,100 |
| Oct 23, 2024 | 5.44 | 5.53 | 5.34 | 5.49 | 5.49 | 864,800 |
| Oct 22, 2024 | 5.50 | 5.59 | 5.42 | 5.50 | 5.50 | 695,600 |
| Oct 21, 2024 | 5.55 | 5.61 | 5.40 | 5.44 | 5.44 | 959,900 |
| Oct 18, 2024 | 5.48 | 5.64 | 5.46 | 5.52 | 5.52 | 1,890,300 |
| Oct 17, 2024 | 5.70 | 5.78 | 5.37 | 5.45 | 5.45 | 1,262,700 |
| Oct 16, 2024 | 5.42 | 5.81 | 5.42 | 5.69 | 5.69 | 1,473,800 |
| Oct 15, 2024 | 5.57 | 5.57 | 5.30 | 5.43 | 5.43 | 833,900 |
| Oct 14, 2024 | 5.66 | 5.67 | 5.41 | 5.56 | 5.56 | 1,193,800 |
| Oct 11, 2024 | 5.21 | 5.69 | 5.21 | 5.63 | 5.63 | 2,113,800 |
| Oct 10, 2024 | 5.10 | 5.32 | 5.10 | 5.24 | 5.24 | 1,208,500 |
| Oct 9, 2024 | 5.12 | 5.13 | 5.01 | 5.11 | 5.11 | 683,600 |
| Oct 8, 2024 | 5.08 | 5.16 | 4.93 | 5.13 | 5.13 | 1,288,300 |
| Oct 7, 2024 | 4.99 | 5.18 | 4.95 | 5.09 | 5.09 | 1,230,000 |
| Oct 4, 2024 | 4.90 | 5.03 | 4.86 | 5.00 | 5.00 | 721,100 |
| Oct 3, 2024 | 4.75 | 4.90 | 4.66 | 4.88 | 4.88 | 725,900 |
| Oct 2, 2024 | 4.70 | 4.83 | 4.68 | 4.78 | 4.78 | 1,063,500 |
| Oct 1, 2024 | 4.66 | 4.74 | 4.59 | 4.64 | 4.64 | 1,161,500 |
| Sep 30, 2024 | 4.80 | 4.82 | 4.63 | 4.71 | 4.71 | 1,097,700 |
| Sep 27, 2024 | 4.79 | 4.86 | 4.72 | 4.80 | 4.80 | 1,129,700 |
| Sep 26, 2024 | 4.95 | 5.05 | 4.76 | 4.79 | 4.79 | 1,102,500 |
| Sep 25, 2024 | 4.88 | 5.02 | 4.80 | 4.96 | 4.96 | 1,683,100 |
| Sep 24, 2024 | 5.00 | 5.02 | 4.76 | 4.92 | 4.92 | 1,570,700 |
| Sep 23, 2024 | 4.75 | 4.96 | 4.63 | 4.94 | 4.94 | 1,716,100 |
| Sep 20, 2024 | 4.92 | 4.98 | 4.71 | 4.72 | 4.72 | 5,911,300 |
| Sep 19, 2024 | 4.93 | 5.00 | 4.81 | 4.90 | 4.90 | 1,437,100 |
| Sep 18, 2024 | 4.96 | 5.01 | 4.77 | 4.83 | 4.83 | 1,394,700 |
| Sep 17, 2024 | 5.08 | 5.20 | 4.95 | 4.96 | 4.96 | 1,644,600 |
| Sep 16, 2024 | 4.90 | 5.07 | 4.84 | 5.03 | 5.03 | 1,403,300 |
| Sep 13, 2024 | 4.64 | 4.96 | 4.63 | 4.88 | 4.88 | 1,684,900 |
| Sep 12, 2024 | 4.64 | 4.80 | 4.58 | 4.59 | 4.59 | 923,700 |
| Sep 11, 2024 | 4.44 | 4.62 | 4.44 | 4.60 | 4.60 | 1,707,300 |
| Sep 10, 2024 | 4.75 | 4.80 | 4.27 | 4.47 | 4.47 | 2,394,300 |
| Sep 9, 2024 | 4.70 | 4.95 | 4.68 | 4.74 | 4.74 | 2,066,300 |
| Sep 6, 2024 | 4.75 | 4.87 | 4.66 | 4.69 | 4.69 | 1,323,400 |
| Sep 5, 2024 | 4.37 | 4.84 | 4.36 | 4.78 | 4.78 | 2,271,800 |
| Sep 4, 2024 | 4.38 | 4.53 | 4.30 | 4.37 | 4.37 | 974,200 |
| Sep 3, 2024 | 4.64 | 4.70 | 4.27 | 4.42 | 4.42 | 1,788,900 |
| Aug 30, 2024 | 4.62 | 4.74 | 4.57 | 4.66 | 4.66 | 2,054,800 |
| Aug 29, 2024 | 4.61 | 4.73 | 4.52 | 4.62 | 4.62 | 1,106,700 |
| Aug 28, 2024 | 4.76 | 4.76 | 4.51 | 4.61 | 4.61 | 1,353,500 |
| Aug 27, 2024 | 5.00 | 5.03 | 4.80 | 4.81 | 4.81 | 954,700 |
| Aug 26, 2024 | 4.99 | 5.07 | 4.86 | 5.01 | 5.01 | 1,543,700 |
| Aug 23, 2024 | 4.77 | 4.91 | 4.76 | 4.90 | 4.90 | 1,311,100 |
| Aug 22, 2024 | 4.95 | 5.08 | 4.73 | 4.75 | 4.75 | 1,621,300 |
| Aug 21, 2024 | 4.65 | 4.99 | 4.65 | 4.96 | 4.96 | 1,985,400 |
| Aug 20, 2024 | 4.73 | 4.82 | 4.64 | 4.70 | 4.70 | 1,233,700 |
| Aug 19, 2024 | 4.70 | 4.86 | 4.65 | 4.71 | 4.71 | 3,052,900 |
| Aug 16, 2024 | 4.80 | 4.80 | 4.52 | 4.70 | 4.70 | 2,467,200 |
| Aug 15, 2024 | 4.80 | 4.87 | 4.37 | 4.83 | 4.83 | 2,766,000 |
| Aug 14, 2024 | 5.10 | 5.14 | 4.76 | 4.84 | 4.84 | 3,227,400 |
| Aug 13, 2024 | 4.95 | 5.24 | 4.84 | 5.05 | 5.05 | 2,717,800 |
| Aug 12, 2024 | 5.02 | 5.17 | 4.78 | 4.87 | 4.87 | 2,441,200 |
| Aug 9, 2024 | 5.29 | 5.39 | 4.78 | 4.97 | 4.97 | 4,013,200 |
| Aug 8, 2024 | 5.26 | 5.29 | 4.91 | 5.21 | 5.21 | 5,847,300 |
| Aug 7, 2024 | 6.00 | 6.05 | 5.26 | 5.29 | 5.29 | 7,486,300 |
| Aug 6, 2024 | 7.99 | 8.04 | 6.25 | 6.39 | 6.39 | 7,706,900 |
| Aug 5, 2024 | 7.82 | 8.01 | 7.57 | 7.78 | 7.78 | 1,597,700 |
| Aug 2, 2024 | 8.07 | 8.38 | 7.99 | 8.30 | 8.30 | 2,426,000 |
| Aug 1, 2024 | 8.18 | 8.38 | 8.13 | 8.32 | 8.32 | 2,170,000 |
| Jul 31, 2024 | 8.12 | 8.30 | 8.01 | 8.11 | 8.11 | 1,981,800 |
| Jul 30, 2024 | 7.75 | 8.11 | 7.75 | 8.01 | 8.01 | 1,544,000 |
| Jul 29, 2024 | 7.84 | 7.94 | 7.60 | 7.74 | 7.74 | 969,500 |
| Jul 26, 2024 | 7.81 | 7.92 | 7.63 | 7.77 | 7.77 | 1,079,400 |
| Jul 25, 2024 | 8.08 | 8.26 | 7.77 | 7.77 | 7.77 | 1,351,300 |
| Jul 24, 2024 | 8.15 | 8.52 | 8.11 | 8.12 | 8.12 | 2,948,300 |
| Jul 23, 2024 | 8.04 | 8.18 | 7.95 | 8.14 | 8.14 | 813,600 |
| Jul 22, 2024 | 7.79 | 8.27 | 7.79 | 8.05 | 8.05 | 2,195,700 |
| Jul 19, 2024 | 7.70 | 7.91 | 7.57 | 7.78 | 7.78 | 844,800 |
| Jul 18, 2024 | 7.84 | 7.86 | 7.61 | 7.66 | 7.66 | 835,400 |
| Jul 17, 2024 | 8.11 | 8.20 | 7.74 | 7.80 | 7.80 | 1,115,200 |
| Jul 16, 2024 | 8.22 | 8.25 | 8.03 | 8.14 | 8.14 | 1,136,900 |
| Jul 15, 2024 | 8.10 | 8.26 | 7.97 | 8.11 | 8.11 | 1,638,200 |
| Jul 12, 2024 | 7.93 | 8.05 | 7.83 | 8.01 | 8.01 | 1,139,400 |
| Jul 11, 2024 | 7.61 | 7.90 | 7.51 | 7.83 | 7.83 | 1,083,600 |
| Jul 10, 2024 | 7.75 | 7.83 | 7.47 | 7.49 | 7.49 | 1,412,800 |
| Jul 9, 2024 | 7.83 | 7.95 | 7.73 | 7.74 | 7.74 | 937,800 |
| Jul 8, 2024 | 7.85 | 7.90 | 7.75 | 7.82 | 7.82 | 724,300 |
| Jul 5, 2024 | 8.01 | 8.06 | 7.72 | 7.84 | 7.84 | 909,400 |
| Jul 3, 2024 | 8.01 | 8.15 | 7.95 | 7.99 | 7.99 | 569,300 |
| Jul 2, 2024 | 7.78 | 8.02 | 7.70 | 8.01 | 8.01 | 1,277,600 |
| Jul 1, 2024 | 8.02 | 8.05 | 7.76 | 7.78 | 7.78 | 1,570,100 |
| Jun 28, 2024 | 8.10 | 8.14 | 7.77 | 7.94 | 7.94 | 7,031,200 |
| Jun 27, 2024 | 8.02 | 8.08 | 7.93 | 8.01 | 8.01 | 1,398,200 |
| Jun 26, 2024 | 8.06 | 8.13 | 7.90 | 8.02 | 8.02 | 1,674,600 |
| Jun 25, 2024 | 8.00 | 8.06 | 7.92 | 8.01 | 8.01 | 1,406,400 |
| Jun 24, 2024 | 7.90 | 8.06 | 7.88 | 8.01 | 8.01 | 1,538,700 |
| Jun 21, 2024 | 7.83 | 7.91 | 7.72 | 7.86 | 7.86 | 1,786,200 |
| Jun 20, 2024 | 7.60 | 8.02 | 7.56 | 7.84 | 7.84 | 1,627,500 |
| Jun 18, 2024 | 7.45 | 7.69 | 7.39 | 7.62 | 7.62 | 885,400 |
| Jun 17, 2024 | 7.75 | 7.85 | 7.43 | 7.45 | 7.45 | 804,900 |
| Jun 14, 2024 | 7.97 | 7.97 | 7.69 | 7.78 | 7.78 | 1,528,900 |
| Jun 13, 2024 | 7.93 | 8.10 | 7.82 | 7.96 | 7.96 | 3,708,100 |
| Jun 12, 2024 | 8.11 | 8.20 | 7.82 | 7.83 | 7.83 | 1,383,100 |
| Jun 11, 2024 | 7.76 | 7.95 | 7.70 | 7.89 | 7.89 | 1,743,100 |
| Jun 10, 2024 | 7.73 | 8.01 | 7.69 | 7.82 | 7.82 | 1,271,400 |
| Jun 7, 2024 | 7.56 | 7.86 | 7.53 | 7.79 | 7.79 | 1,639,200 |
| Jun 6, 2024 | 7.72 | 7.79 | 7.55 | 7.69 | 7.69 | 1,638,700 |
| Jun 5, 2024 | 8.01 | 8.06 | 7.68 | 7.77 | 7.77 | 2,177,200 |
| Jun 4, 2024 | 7.41 | 8.02 | 7.11 | 7.98 | 7.98 | 3,053,700 |
| Jun 3, 2024 | 7.17 | 7.51 | 7.16 | 7.46 | 7.46 | 2,402,200 |
| May 31, 2024 | 6.63 | 7.28 | 6.63 | 7.16 | 7.16 | 2,887,000 |
| May 30, 2024 | 6.57 | 6.70 | 6.51 | 6.57 | 6.57 | 1,699,700 |
| May 29, 2024 | 6.85 | 6.89 | 6.51 | 6.55 | 6.55 | 3,004,700 |
| May 28, 2024 | 7.30 | 7.36 | 6.89 | 6.93 | 6.93 | 2,737,800 |
| May 24, 2024 | 7.36 | 7.37 | 7.12 | 7.22 | 7.22 | 1,157,300 |
| May 23, 2024 | 7.68 | 7.68 | 7.13 | 7.25 | 7.25 | 2,453,100 |
| May 22, 2024 | 7.92 | 7.94 | 7.56 | 7.72 | 7.72 | 1,062,900 |
| May 21, 2024 | 8.00 | 8.10 | 7.88 | 7.93 | 7.93 | 2,050,100 |
| May 20, 2024 | 7.40 | 8.24 | 7.39 | 8.01 | 8.01 | 4,056,000 |
| May 17, 2024 | 7.13 | 7.20 | 6.95 | 6.98 | 6.98 | 983,900 |
| May 16, 2024 | 7.05 | 7.21 | 6.93 | 7.11 | 7.11 | 855,500 |
| May 15, 2024 | 7.06 | 7.17 | 7.00 | 7.07 | 7.07 | 987,100 |
| May 14, 2024 | 6.47 | 7.10 | 6.38 | 7.06 | 7.06 | 2,292,300 |
| May 13, 2024 | 6.83 | 6.91 | 6.37 | 6.47 | 6.47 | 1,756,800 |
| May 10, 2024 | 6.90 | 7.41 | 6.77 | 6.80 | 6.80 | 2,973,500 |
| May 9, 2024 | 6.54 | 6.86 | 6.52 | 6.84 | 6.84 | 1,597,200 |
| May 8, 2024 | 6.56 | 6.70 | 6.50 | 6.57 | 6.57 | 857,500 |
| May 7, 2024 | 6.54 | 6.76 | 6.48 | 6.64 | 6.64 | 1,329,300 |
| May 6, 2024 | 6.50 | 6.57 | 6.44 | 6.53 | 6.53 | 853,500 |
| May 3, 2024 | 6.59 | 6.62 | 6.41 | 6.47 | 6.47 | 790,500 |
| May 2, 2024 | 6.44 | 6.59 | 6.33 | 6.49 | 6.49 | 933,000 |
| May 1, 2024 | 6.45 | 6.59 | 6.32 | 6.41 | 6.41 | 1,000,800 |
| Apr 30, 2024 | 6.70 | 6.83 | 6.37 | 6.42 | 6.42 | 2,416,400 |
| Apr 29, 2024 | 6.45 | 6.70 | 6.39 | 6.65 | 6.65 | 1,695,600 |
| Apr 26, 2024 | 6.28 | 6.43 | 6.20 | 6.40 | 6.40 | 765,700 |
| Apr 25, 2024 | 6.27 | 6.37 | 6.17 | 6.26 | 6.26 | 774,100 |
| Apr 24, 2024 | 6.28 | 6.31 | 6.16 | 6.29 | 6.29 | 746,500 |
| Apr 23, 2024 | 6.20 | 6.35 | 6.08 | 6.33 | 6.33 | 966,300 |
| Apr 22, 2024 | 6.06 | 6.26 | 6.01 | 6.20 | 6.20 | 783,500 |
| Apr 19, 2024 | 5.95 | 6.21 | 5.88 | 6.11 | 6.11 | 1,605,200 |
| Apr 18, 2024 | 5.95 | 6.08 | 5.88 | 5.94 | 5.94 | 906,100 |
| Apr 17, 2024 | 6.05 | 6.18 | 5.97 | 5.99 | 5.99 | 662,800 |
| Apr 16, 2024 | 6.13 | 6.16 | 5.97 | 6.05 | 6.05 | 712,100 |
| Apr 15, 2024 | 6.10 | 6.36 | 6.10 | 6.22 | 6.22 | 963,600 |
| Apr 12, 2024 | 6.55 | 6.70 | 6.12 | 6.22 | 6.22 | 1,542,500 |
| Apr 11, 2024 | 6.06 | 6.25 | 6.02 | 6.23 | 6.23 | 1,811,300 |
| Apr 10, 2024 | 5.82 | 6.05 | 5.75 | 6.03 | 6.03 | 900,400 |
| Apr 9, 2024 | 5.63 | 6.00 | 5.63 | 5.98 | 5.98 | 937,900 |
| Apr 8, 2024 | 5.57 | 5.64 | 5.48 | 5.60 | 5.60 | 494,300 |
| Apr 5, 2024 | 5.51 | 5.59 | 5.41 | 5.53 | 5.53 | 542,500 |
| Apr 4, 2024 | 5.60 | 5.73 | 5.41 | 5.51 | 5.51 | 809,100 |
| Apr 3, 2024 | 5.34 | 5.57 | 5.34 | 5.55 | 5.55 | 857,200 |
| Apr 2, 2024 | 5.49 | 5.57 | 5.30 | 5.37 | 5.37 | 1,149,500 |
| Apr 1, 2024 | 5.74 | 5.75 | 5.49 | 5.53 | 5.53 | 1,504,400 |
| Mar 28, 2024 | 5.40 | 5.79 | 5.40 | 5.68 | 5.68 | 1,190,700 |
| Mar 27, 2024 | 5.50 | 5.55 | 5.30 | 5.39 | 5.39 | 704,000 |
| Mar 26, 2024 | 5.50 | 5.55 | 5.42 | 5.50 | 5.50 | 738,100 |
| Mar 25, 2024 | 5.50 | 5.65 | 5.42 | 5.46 | 5.46 | 672,500 |
| Mar 22, 2024 | 5.51 | 5.58 | 5.43 | 5.53 | 5.53 | 703,000 |
| Mar 21, 2024 | 5.70 | 5.74 | 5.51 | 5.52 | 5.52 | 636,800 |
| Mar 20, 2024 | 5.48 | 5.70 | 5.41 | 5.64 | 5.64 | 1,275,700 |
| Mar 19, 2024 | 5.42 | 5.56 | 5.42 | 5.50 | 5.50 | 978,700 |
| Mar 18, 2024 | 5.48 | 5.52 | 5.35 | 5.43 | 5.43 | 1,064,400 |
| Mar 15, 2024 | 5.33 | 5.55 | 5.33 | 5.42 | 5.42 | 2,544,500 |
| Mar 14, 2024 | 5.19 | 5.46 | 5.13 | 5.31 | 5.31 | 1,672,200 |
| Mar 13, 2024 | 5.11 | 5.32 | 5.10 | 5.18 | 5.18 | 1,363,100 |
| Mar 12, 2024 | 5.05 | 5.18 | 4.95 | 5.10 | 5.10 | 1,246,300 |
| Mar 11, 2024 | 5.09 | 5.15 | 5.05 | 5.12 | 5.12 | 905,500 |
| Mar 8, 2024 | 5.28 | 5.31 | 5.05 | 5.14 | 5.14 | 1,181,900 |
| Mar 7, 2024 | 5.27 | 5.49 | 5.16 | 5.21 | 5.21 | 1,337,300 |
| Mar 6, 2024 | 4.99 | 5.42 | 4.97 | 5.27 | 5.27 | 2,383,900 |
| Mar 5, 2024 | 4.73 | 4.86 | 4.70 | 4.77 | 4.77 | 862,800 |
| Mar 4, 2024 | 4.87 | 4.95 | 4.64 | 4.79 | 4.79 | 1,146,300 |
| Mar 1, 2024 | 4.63 | 4.86 | 4.53 | 4.85 | 4.85 | 3,929,500 |
| Feb 29, 2024 | 4.73 | 4.94 | 4.58 | 4.59 | 4.59 | 2,268,200 |
| Feb 28, 2024 | 4.91 | 4.95 | 4.66 | 4.67 | 4.67 | 1,594,400 |
| Feb 27, 2024 | 5.17 | 5.20 | 4.92 | 4.95 | 4.95 | 714,700 |
| Feb 26, 2024 | 5.03 | 5.20 | 4.98 | 5.11 | 5.11 | 966,600 |
| Feb 23, 2024 | 5.10 | 5.21 | 4.98 | 5.08 | 5.08 | 681,300 |
| Feb 22, 2024 | 5.32 | 5.38 | 5.15 | 5.15 | 5.15 | 744,200 |
| Feb 21, 2024 | 5.32 | 5.37 | 5.22 | 5.36 | 5.36 | 934,300 |
| Feb 20, 2024 | 5.33 | 5.44 | 5.23 | 5.32 | 5.32 | 905,900 |
| Feb 16, 2024 | 5.25 | 5.44 | 5.15 | 5.39 | 5.39 | 1,255,100 |
| Feb 15, 2024 | 5.01 | 5.35 | 4.99 | 5.30 | 5.30 | 2,038,900 |
| Feb 14, 2024 | 4.96 | 5.01 | 4.90 | 4.96 | 4.96 | 730,300 |
| Feb 13, 2024 | 4.94 | 4.98 | 4.84 | 4.93 | 4.93 | 1,021,400 |
| Feb 12, 2024 | 5.13 | 5.31 | 4.97 | 5.03 | 5.03 | 1,543,400 |
| Feb 9, 2024 | 5.00 | 5.21 | 4.99 | 5.13 | 5.13 | 1,304,600 |
| Feb 8, 2024 | 4.83 | 4.99 | 4.80 | 4.98 | 4.98 | 718,800 |
| Feb 7, 2024 | 4.80 | 4.89 | 4.74 | 4.82 | 4.82 | 569,700 |
| Feb 6, 2024 | 4.87 | 4.95 | 4.79 | 4.80 | 4.80 | 722,200 |
| Feb 5, 2024 | 4.94 | 4.94 | 4.68 | 4.86 | 4.86 | 890,700 |
| Feb 2, 2024 | 5.02 | 5.11 | 4.91 | 5.01 | 5.01 | 779,600 |
| Feb 1, 2024 | 5.14 | 5.28 | 5.00 | 5.09 | 5.09 | 876,000 |
| Jan 31, 2024 | 5.26 | 5.29 | 5.07 | 5.09 | 5.09 | 1,235,400 |
| Jan 30, 2024 | 5.04 | 5.32 | 5.01 | 5.26 | 5.26 | 1,792,900 |
| Jan 29, 2024 | 4.95 | 5.11 | 4.79 | 5.10 | 5.10 | 1,229,500 |
| Jan 26, 2024 | 4.82 | 4.93 | 4.76 | 4.90 | 4.90 | 940,500 |
| Jan 25, 2024 | 4.83 | 4.87 | 4.65 | 4.79 | 4.79 | 663,600 |
| Jan 24, 2024 | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | 593,200 |
| Jan 23, 2024 | 4.75 | 4.88 | 4.64 | 4.72 | 4.72 | 785,100 |
| Jan 22, 2024 | 4.58 | 4.74 | 4.52 | 4.71 | 4.71 | 956,400 |
| Jan 19, 2024 | 4.51 | 4.58 | 4.41 | 4.58 | 4.58 | 934,500 |
| Jan 18, 2024 | 4.54 | 4.54 | 4.43 | 4.47 | 4.47 | 794,300 |
| Jan 17, 2024 | 4.57 | 4.65 | 4.47 | 4.54 | 4.54 | 671,800 |
| Jan 16, 2024 | 4.64 | 4.77 | 4.63 | 4.65 | 4.65 | 965,900 |
| Jan 12, 2024 | 4.46 | 4.68 | 4.46 | 4.65 | 4.65 | 957,200 |
| Jan 11, 2024 | 4.33 | 4.52 | 4.32 | 4.35 | 4.35 | 810,800 |
Related Tickers
WDS Woodside Energy Group Ltd
15.71
-0.63%
GPOR Gulfport Energy Corporation
187.88
+0.10%
CRK Comstock Resources, Inc.
19.88
+1.33%
TALO Talos Energy Inc.
10.64
+6.72%
SM SM Energy Company
43.35
+1.64%
AMPY Amplify Energy Corp.
6.31
+0.96%
AR Antero Resources Corporation
38.32
+1.22%
VRN Veren Inc.
5.48
+0.74%
HES Hess Corporation
142.41
+1.86%
KOS Kosmos Energy Ltd.
3.6900
-1.60%