3.7550
+0.5050
+(15.54%)
As of 3:17:50 PM EDT. Market Open.
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 9, 2025 | 3.1800 | 3.8100 | 3.0800 | 3.7550 | 3.7550 | 1,122,219 |
| Apr 8, 2025 | 3.6200 | 3.6500 | 3.2100 | 3.2500 | 3.2500 | 945,100 |
| Apr 7, 2025 | 3.4400 | 3.7500 | 3.2300 | 3.4100 | 3.4100 | 1,218,300 |
| Apr 4, 2025 | 4.1000 | 4.1800 | 3.5300 | 3.6400 | 3.6400 | 1,937,900 |
| Apr 3, 2025 | 4.8500 | 4.8800 | 4.3500 | 4.4000 | 4.4000 | 826,700 |
| Apr 2, 2025 | 5.0800 | 5.2500 | 5.0600 | 5.2100 | 5.2100 | 537,200 |
| Apr 1, 2025 | 5.1500 | 5.2400 | 5.0900 | 5.2000 | 5.2000 | 667,200 |
| Mar 31, 2025 | 5.1200 | 5.2500 | 5.0400 | 5.1500 | 5.1500 | 586,500 |
| Mar 28, 2025 | 5.4300 | 5.4300 | 5.1900 | 5.2100 | 5.2100 | 335,900 |
| Mar 27, 2025 | 5.4800 | 5.5100 | 5.4000 | 5.4400 | 5.4400 | 494,500 |
| Mar 26, 2025 | 5.5000 | 5.5900 | 5.4400 | 5.4600 | 5.4600 | 542,100 |
| Mar 25, 2025 | 5.4100 | 5.5400 | 5.4000 | 5.4800 | 5.4800 | 829,300 |
| Mar 24, 2025 | 5.4100 | 5.5100 | 5.3700 | 5.4000 | 5.4000 | 1,000,600 |
| Mar 21, 2025 | 5.3300 | 5.4700 | 5.2800 | 5.2900 | 5.2900 | 1,202,200 |
| Mar 20, 2025 | 5.3500 | 5.4800 | 5.3300 | 5.4200 | 5.4200 | 452,300 |
| Mar 19, 2025 | 5.2400 | 5.4800 | 5.2400 | 5.4400 | 5.4400 | 583,500 |
| Mar 18, 2025 | 5.1400 | 5.3000 | 5.0900 | 5.2600 | 5.2600 | 753,900 |
| Mar 17, 2025 | 4.9500 | 5.1700 | 4.9500 | 5.0900 | 5.0900 | 621,600 |
| Mar 14, 2025 | 4.9800 | 5.0000 | 4.8800 | 4.9500 | 4.9500 | 631,600 |
| Mar 13, 2025 | 4.9900 | 5.0300 | 4.8700 | 4.8900 | 4.8900 | 643,800 |
| Mar 12, 2025 | 4.8600 | 5.1100 | 4.8000 | 5.0300 | 5.0300 | 611,800 |
| Mar 11, 2025 | 4.7000 | 4.8700 | 4.7000 | 4.8100 | 4.8100 | 775,900 |
| Mar 10, 2025 | 4.7800 | 4.9100 | 4.6800 | 4.7000 | 4.7000 | 832,900 |
| Mar 7, 2025 | 4.7600 | 4.8700 | 4.7100 | 4.8200 | 4.8200 | 774,700 |
| Mar 6, 2025 | 4.8100 | 4.8400 | 4.6600 | 4.7400 | 4.7400 | 935,500 |
| Mar 5, 2025 | 4.9100 | 4.9700 | 4.7900 | 4.8400 | 4.8400 | 1,790,000 |
| Mar 4, 2025 | 5.0000 | 5.1100 | 4.8200 | 4.9900 | 4.9900 | 1,001,700 |
| Mar 3, 2025 | 5.4900 | 5.5400 | 5.0300 | 5.0900 | 5.0900 | 2,072,200 |
| Feb 28, 2025 | 5.3300 | 5.4600 | 5.2400 | 5.4400 | 5.4400 | 797,400 |
| Feb 27, 2025 | 5.3300 | 5.4000 | 5.2800 | 5.3400 | 5.3400 | 737,000 |
| Feb 26, 2025 | 5.2500 | 5.4600 | 5.1800 | 5.3300 | 5.3300 | 1,544,200 |
| Feb 25, 2025 | 5.2000 | 5.4000 | 5.1500 | 5.2300 | 5.2300 | 1,977,000 |
| Feb 24, 2025 | 4.9200 | 5.4600 | 4.8700 | 5.1700 | 5.1700 | 1,332,300 |
| Feb 21, 2025 | 5.3700 | 5.5000 | 4.6400 | 4.7400 | 4.7400 | 2,002,800 |
| Feb 20, 2025 | 5.3800 | 5.4100 | 5.3000 | 5.3700 | 5.3700 | 426,700 |
| Feb 19, 2025 | 5.4200 | 5.4200 | 5.2700 | 5.3500 | 5.3500 | 603,700 |
| Feb 18, 2025 | 5.4400 | 5.4900 | 5.3600 | 5.4400 | 5.4400 | 325,400 |
| Feb 14, 2025 | 5.5000 | 5.5700 | 5.4000 | 5.4200 | 5.4200 | 354,000 |
| Feb 13, 2025 | 5.4100 | 5.4700 | 5.3000 | 5.4500 | 5.4500 | 712,500 |
| Feb 12, 2025 | 5.3700 | 5.4400 | 5.3200 | 5.3800 | 5.3800 | 292,100 |
| Feb 11, 2025 | 5.3600 | 5.5000 | 5.3100 | 5.4500 | 5.4500 | 311,400 |
| Feb 10, 2025 | 5.1500 | 5.3900 | 5.1400 | 5.3100 | 5.3100 | 316,600 |
| Feb 7, 2025 | 5.1300 | 5.2300 | 5.0800 | 5.0900 | 5.0900 | 292,600 |
| Feb 6, 2025 | 5.2500 | 5.2500 | 5.0500 | 5.1300 | 5.1300 | 337,200 |
| Feb 5, 2025 | 5.1900 | 5.2600 | 5.1100 | 5.1700 | 5.1700 | 737,300 |
| Feb 4, 2025 | 4.8900 | 5.1800 | 4.8900 | 5.1600 | 5.1600 | 316,200 |
| Feb 3, 2025 | 5.0500 | 5.0700 | 4.9200 | 4.9700 | 4.9700 | 441,100 |
| Jan 31, 2025 | 5.2400 | 5.2500 | 5.0600 | 5.0800 | 5.0800 | 400,500 |
| Jan 30, 2025 | 5.2600 | 5.3400 | 5.2300 | 5.2500 | 5.2500 | 347,200 |
| Jan 29, 2025 | 5.2200 | 5.3000 | 5.1600 | 5.2300 | 5.2300 | 372,200 |
| Jan 28, 2025 | 5.3700 | 5.4300 | 5.1900 | 5.2600 | 5.2600 | 433,300 |
| Jan 27, 2025 | 5.5200 | 5.5800 | 5.3600 | 5.3700 | 5.3700 | 466,800 |
| Jan 24, 2025 | 5.4700 | 5.6800 | 5.4200 | 5.5400 | 5.5400 | 429,600 |
| Jan 23, 2025 | 5.6400 | 5.6700 | 5.4600 | 5.5000 | 5.5000 | 462,500 |
| Jan 22, 2025 | 5.7300 | 5.7300 | 5.5900 | 5.6200 | 5.6200 | 774,100 |
| Jan 21, 2025 | 5.7600 | 5.8000 | 5.6200 | 5.7100 | 5.7100 | 451,400 |
| Jan 17, 2025 | 5.7600 | 5.8600 | 5.6800 | 5.7400 | 5.7400 | 436,600 |
| Jan 16, 2025 | 5.6400 | 5.7600 | 5.5500 | 5.7200 | 5.7200 | 407,200 |
| Jan 15, 2025 | 5.4800 | 5.7700 | 5.4300 | 5.7200 | 5.7200 | 513,700 |
| Jan 14, 2025 | 5.2900 | 5.4200 | 5.2800 | 5.4200 | 5.4200 | 308,100 |
| Jan 13, 2025 | 5.2300 | 5.3400 | 5.1300 | 5.3200 | 5.3200 | 467,900 |
| Jan 10, 2025 | 5.3200 | 5.4300 | 5.0600 | 5.1900 | 5.1900 | 597,400 |
| Jan 8, 2025 | 5.2000 | 5.2600 | 5.1300 | 5.1900 | 5.1900 | 428,300 |
| Jan 7, 2025 | 5.2600 | 5.3400 | 5.2100 | 5.2200 | 5.2200 | 493,800 |
| Jan 6, 2025 | 5.3300 | 5.4900 | 5.2100 | 5.2200 | 5.2200 | 321,400 |
| Jan 3, 2025 | 5.3000 | 5.3500 | 5.1900 | 5.3300 | 5.3300 | 279,100 |
| Jan 2, 2025 | 5.1200 | 5.3100 | 5.1100 | 5.2300 | 5.2300 | 365,100 |
| Dec 31, 2024 | 4.9400 | 5.1500 | 4.9400 | 5.0600 | 5.0600 | 356,500 |
| Dec 30, 2024 | 4.8000 | 4.9600 | 4.7400 | 4.9000 | 4.9000 | 406,500 |
| Dec 27, 2024 | 4.8200 | 4.9000 | 4.7400 | 4.8000 | 4.8000 | 445,600 |
| Dec 26, 2024 | 4.7900 | 4.8400 | 4.6600 | 4.8300 | 4.8300 | 335,700 |
| Dec 24, 2024 | 4.7000 | 4.7800 | 4.6100 | 4.7700 | 4.7700 | 184,400 |
| Dec 23, 2024 | 4.5900 | 4.7600 | 4.5900 | 4.7100 | 4.7100 | 668,900 |
| Dec 20, 2024 | 4.5400 | 4.7200 | 4.5200 | 4.5900 | 4.5900 | 1,479,600 |
| Dec 19, 2024 | 4.9400 | 4.9900 | 4.5700 | 4.5700 | 4.5700 | 1,014,400 |
| Dec 18, 2024 | 5.0200 | 5.2600 | 4.8200 | 4.8300 | 4.8300 | 605,200 |
| Dec 17, 2024 | 4.9900 | 5.0200 | 4.8400 | 4.9500 | 4.9500 | 420,500 |
| Dec 16, 2024 | 5.0600 | 5.1600 | 5.0000 | 5.0100 | 5.0100 | 398,800 |
| Dec 13, 2024 | 5.1300 | 5.2400 | 5.0100 | 5.1100 | 5.1100 | 414,000 |
| Dec 12, 2024 | 5.3400 | 5.3600 | 5.1100 | 5.1100 | 5.1100 | 453,000 |
| Dec 11, 2024 | 5.3800 | 5.4600 | 5.1900 | 5.3900 | 5.3900 | 512,900 |
| Dec 10, 2024 | 5.2600 | 5.3900 | 5.1200 | 5.2800 | 5.2800 | 545,400 |
| Dec 9, 2024 | 5.2700 | 5.3700 | 5.2300 | 5.2400 | 5.2400 | 405,600 |
| Dec 6, 2024 | 5.3400 | 5.3400 | 5.1200 | 5.2200 | 5.2200 | 581,500 |
| Dec 5, 2024 | 5.4000 | 5.5000 | 5.3500 | 5.3900 | 5.3900 | 515,900 |
| Dec 4, 2024 | 5.5500 | 5.5700 | 5.3100 | 5.3700 | 5.3700 | 582,500 |
| Dec 3, 2024 | 5.6400 | 5.6800 | 5.4100 | 5.5600 | 5.5600 | 531,100 |
| Dec 2, 2024 | 5.4900 | 5.6400 | 5.4400 | 5.5800 | 5.5800 | 484,100 |
| Nov 29, 2024 | 5.6100 | 5.6300 | 5.4600 | 5.5000 | 5.5000 | 294,000 |
| Nov 27, 2024 | 5.4900 | 5.6800 | 5.4900 | 5.5600 | 5.5600 | 430,000 |
| Nov 26, 2024 | 5.5400 | 5.5500 | 5.3900 | 5.4900 | 5.4900 | 573,600 |
| Nov 25, 2024 | 5.8100 | 5.8400 | 5.4600 | 5.5100 | 5.5100 | 864,800 |
| Nov 22, 2024 | 5.4700 | 5.7400 | 5.4500 | 5.7200 | 5.7200 | 1,075,500 |
| Nov 21, 2024 | 5.4200 | 5.5300 | 5.3900 | 5.4400 | 5.4400 | 474,000 |
| Nov 20, 2024 | 5.3300 | 5.4100 | 5.2400 | 5.3600 | 5.3600 | 631,700 |
| Nov 19, 2024 | 5.2700 | 5.3700 | 5.2400 | 5.3300 | 5.3300 | 778,100 |
| Nov 18, 2024 | 5.4100 | 5.4600 | 5.3300 | 5.3600 | 5.3600 | 354,900 |
| Nov 15, 2024 | 5.4200 | 5.4500 | 5.2000 | 5.2700 | 5.2700 | 476,100 |
| Nov 14, 2024 | 5.2900 | 5.3800 | 5.2000 | 5.3700 | 5.3700 | 445,000 |
| Nov 13, 2024 | 5.4200 | 5.4500 | 5.2100 | 5.2400 | 5.2400 | 670,700 |
| Nov 12, 2024 | 5.5000 | 5.6400 | 5.4000 | 5.4000 | 5.4000 | 455,800 |
| Nov 11, 2024 | 5.2800 | 5.5000 | 5.2600 | 5.5000 | 5.5000 | 995,600 |
| Nov 8, 2024 | 5.2500 | 5.3700 | 5.2200 | 5.2500 | 5.2500 | 580,700 |
| Nov 7, 2024 | 5.3200 | 5.4100 | 5.2400 | 5.3000 | 5.3000 | 616,200 |
| Nov 6, 2024 | 5.1900 | 5.4100 | 5.1600 | 5.3200 | 5.3200 | 1,054,500 |
| Nov 5, 2024 | 4.7000 | 4.9500 | 4.6900 | 4.9400 | 4.9400 | 549,400 |
| Nov 4, 2024 | 4.6000 | 4.7900 | 4.5400 | 4.7200 | 4.7200 | 575,800 |
| Nov 1, 2024 | 4.7800 | 4.7800 | 4.5100 | 4.5300 | 4.5300 | 705,400 |
| Oct 31, 2024 | 4.7100 | 4.7600 | 4.5800 | 4.7300 | 4.7300 | 802,200 |
| Oct 30, 2024 | 4.4500 | 4.8100 | 4.4300 | 4.6400 | 4.6400 | 1,389,300 |
| Oct 29, 2024 | 4.3200 | 4.3300 | 4.1200 | 4.1800 | 4.1800 | 725,700 |
| Oct 28, 2024 | 4.2800 | 4.3700 | 4.2100 | 4.3500 | 4.3500 | 521,900 |
| Oct 25, 2024 | 4.2500 | 4.3700 | 4.2100 | 4.3100 | 4.3100 | 496,400 |
| Oct 24, 2024 | 4.2500 | 4.2600 | 4.1000 | 4.1800 | 4.1800 | 538,800 |
| Oct 23, 2024 | 4.2800 | 4.3700 | 4.1700 | 4.2300 | 4.2300 | 639,500 |
| Oct 22, 2024 | 4.3200 | 4.3600 | 4.2500 | 4.3000 | 4.3000 | 732,300 |
| Oct 21, 2024 | 4.4300 | 4.4800 | 4.1800 | 4.3000 | 4.3000 | 990,600 |
| Oct 18, 2024 | 4.6100 | 4.6100 | 4.3600 | 4.3700 | 4.3700 | 641,900 |
| Oct 17, 2024 | 4.6800 | 4.6900 | 4.5000 | 4.6100 | 4.6100 | 380,300 |
| Oct 16, 2024 | 4.6700 | 4.7000 | 4.6200 | 4.6800 | 4.6800 | 425,400 |
| Oct 15, 2024 | 4.6500 | 4.6800 | 4.5800 | 4.6000 | 4.6000 | 588,900 |
| Oct 14, 2024 | 4.8300 | 4.8500 | 4.7500 | 4.8100 | 4.8100 | 417,300 |
| Oct 11, 2024 | 4.7400 | 4.9100 | 4.7400 | 4.9000 | 4.9000 | 630,500 |
| Oct 10, 2024 | 4.8300 | 4.9100 | 4.7500 | 4.8500 | 4.8500 | 429,300 |
| Oct 9, 2024 | 4.9300 | 4.9800 | 4.8100 | 4.8100 | 4.8100 | 472,800 |
| Oct 8, 2024 | 4.9100 | 5.0800 | 4.9100 | 5.0100 | 5.0100 | 788,100 |
| Oct 7, 2024 | 5.1100 | 5.2200 | 5.1100 | 5.1600 | 5.1600 | 526,300 |
| Oct 4, 2024 | 5.0600 | 5.2300 | 5.0300 | 5.1100 | 5.1100 | 721,400 |
| Oct 3, 2024 | 4.7500 | 5.0100 | 4.7400 | 5.0000 | 5.0000 | 575,000 |
| Oct 2, 2024 | 4.7400 | 4.7700 | 4.6200 | 4.7500 | 4.7500 | 881,100 |
| Oct 1, 2024 | 4.5500 | 4.7000 | 4.5500 | 4.6400 | 4.6400 | 710,400 |
| Sep 30, 2024 | 4.5700 | 4.6800 | 4.5400 | 4.6000 | 4.6000 | 509,700 |
| Sep 27, 2024 | 4.5200 | 4.6300 | 4.5000 | 4.5800 | 4.5800 | 710,300 |
| Sep 26, 2024 | 4.5100 | 4.5300 | 4.4100 | 4.4600 | 4.4600 | 641,300 |
| Sep 25, 2024 | 4.7900 | 4.7900 | 4.5800 | 4.6000 | 4.6000 | 435,100 |
| Sep 24, 2024 | 4.9200 | 4.9300 | 4.7900 | 4.8100 | 4.8100 | 496,500 |
| Sep 23, 2024 | 4.8900 | 4.9600 | 4.7900 | 4.8200 | 4.8200 | 413,100 |
| Sep 20, 2024 | 4.8600 | 4.8900 | 4.8000 | 4.8200 | 4.8200 | 1,195,800 |
| Sep 19, 2024 | 4.9800 | 4.9800 | 4.8400 | 4.9300 | 4.9300 | 429,800 |
| Sep 18, 2024 | 4.9300 | 5.0200 | 4.8200 | 4.8200 | 4.8200 | 518,600 |
| Sep 17, 2024 | 4.7300 | 4.9400 | 4.6900 | 4.9300 | 4.9300 | 599,500 |
| Sep 16, 2024 | 4.6400 | 4.6800 | 4.5500 | 4.6700 | 4.6700 | 472,600 |
| Sep 13, 2024 | 4.5600 | 4.6200 | 4.4900 | 4.5800 | 4.5800 | 555,800 |
| Sep 12, 2024 | 4.5200 | 4.5800 | 4.4400 | 4.4800 | 4.4800 | 622,500 |
| Sep 11, 2024 | 4.4700 | 4.4700 | 4.3300 | 4.4500 | 4.4500 | 606,400 |
| Sep 10, 2024 | 4.6300 | 4.6800 | 4.4200 | 4.4800 | 4.4800 | 829,300 |
| Sep 9, 2024 | 4.6400 | 4.6900 | 4.6000 | 4.6100 | 4.6100 | 638,400 |
| Sep 6, 2024 | 4.8200 | 4.8900 | 4.6300 | 4.6500 | 4.6500 | 1,036,100 |
| Sep 5, 2024 | 4.8900 | 4.9000 | 4.7900 | 4.8200 | 4.8200 | 677,200 |
| Sep 4, 2024 | 4.8900 | 5.0000 | 4.8500 | 4.8600 | 4.8600 | 604,700 |
| Sep 3, 2024 | 5.1700 | 5.2300 | 4.8600 | 4.8900 | 4.8900 | 848,200 |
| Aug 30, 2024 | 5.2900 | 5.3100 | 5.2000 | 5.2900 | 5.2900 | 396,600 |
| Aug 29, 2024 | 5.2800 | 5.3500 | 5.2100 | 5.3100 | 5.3100 | 483,500 |
| Aug 28, 2024 | 5.1900 | 5.2700 | 5.1400 | 5.2100 | 5.2100 | 425,500 |
| Aug 27, 2024 | 5.2700 | 5.2900 | 5.1800 | 5.2700 | 5.2700 | 453,100 |
| Aug 26, 2024 | 5.4200 | 5.4700 | 5.2600 | 5.3100 | 5.3100 | 671,100 |
| Aug 23, 2024 | 5.1200 | 5.3100 | 5.1200 | 5.2900 | 5.2900 | 765,500 |
| Aug 22, 2024 | 5.1700 | 5.1800 | 5.0600 | 5.0600 | 5.0600 | 575,300 |
| Aug 21, 2024 | 5.0700 | 5.1700 | 5.0400 | 5.1500 | 5.1500 | 552,300 |
| Aug 20, 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0200 | 5.0200 | 723,400 |
| Aug 19, 2024 | 5.1000 | 5.2400 | 5.1000 | 5.1500 | 5.1500 | 746,600 |
| Aug 16, 2024 | 5.0200 | 5.1300 | 5.0100 | 5.0700 | 5.0700 | 489,500 |
| Aug 15, 2024 | 4.9900 | 5.1500 | 4.9600 | 5.0600 | 5.0600 | 789,600 |
| Aug 14, 2024 | 4.8600 | 4.9500 | 4.7600 | 4.9100 | 4.9100 | 773,400 |
| Aug 13, 2024 | 4.8700 | 4.8900 | 4.8000 | 4.8300 | 4.8300 | 595,500 |
| Aug 12, 2024 | 4.8600 | 4.9400 | 4.7300 | 4.8900 | 4.8900 | 705,400 |
| Aug 9, 2024 | 4.9200 | 4.9900 | 4.7900 | 4.8000 | 4.8000 | 654,500 |
| Aug 8, 2024 | 5.0100 | 5.0500 | 4.8700 | 4.9100 | 4.9100 | 890,000 |
| Aug 7, 2024 | 5.1500 | 5.2000 | 4.8500 | 4.9400 | 4.9400 | 1,218,600 |
| Aug 6, 2024 | 5.0600 | 5.1300 | 4.9700 | 5.0400 | 5.0400 | 1,103,500 |
| Aug 5, 2024 | 5.0300 | 5.1000 | 4.8900 | 5.0500 | 5.0500 | 1,272,500 |
| Aug 2, 2024 | 5.3800 | 5.4400 | 5.2400 | 5.3300 | 5.3300 | 1,533,200 |
| Aug 1, 2024 | 5.6900 | 5.7400 | 5.4000 | 5.6000 | 5.6000 | 1,610,200 |
| Jul 31, 2024 | 5.7200 | 5.8300 | 5.5700 | 5.7200 | 5.7200 | 1,601,200 |
| Jul 30, 2024 | 5.4500 | 5.6300 | 5.4200 | 5.5500 | 5.5500 | 1,469,400 |
| Jul 29, 2024 | 5.2600 | 5.7500 | 5.2200 | 5.3900 | 5.3900 | 2,449,200 |
| Jul 26, 2024 | 4.7900 | 4.8500 | 4.7100 | 4.7400 | 4.7400 | 646,500 |
| Jul 25, 2024 | 4.4900 | 4.7800 | 4.4700 | 4.7300 | 4.7300 | 683,800 |
| Jul 24, 2024 | 4.5900 | 4.7000 | 4.4700 | 4.4800 | 4.4800 | 831,900 |
| Jul 23, 2024 | 4.4700 | 4.6100 | 4.4700 | 4.6000 | 4.6000 | 620,800 |
| Jul 22, 2024 | 4.4700 | 4.5500 | 4.4100 | 4.5000 | 4.5000 | 694,400 |
| Jul 19, 2024 | 4.4900 | 4.5400 | 4.4000 | 4.4700 | 4.4700 | 645,500 |
| Jul 18, 2024 | 4.4700 | 4.5500 | 4.4500 | 4.5200 | 4.5200 | 632,600 |
| Jul 17, 2024 | 4.5600 | 4.6700 | 4.4700 | 4.5300 | 4.5300 | 997,200 |
| Jul 16, 2024 | 4.3400 | 4.5800 | 4.3200 | 4.5600 | 4.5600 | 1,765,200 |
| Jul 15, 2024 | 4.3300 | 4.4000 | 4.2300 | 4.3200 | 4.3200 | 963,000 |
| Jul 12, 2024 | 4.3700 | 4.4000 | 4.2300 | 4.3000 | 4.3000 | 660,300 |
| Jul 11, 2024 | 4.1500 | 4.3400 | 4.0800 | 4.3000 | 4.3000 | 573,600 |
| Jul 10, 2024 | 4.0300 | 4.1400 | 4.0300 | 4.0800 | 4.0800 | 532,700 |
| Jul 9, 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0500 | 4.0500 | 768,900 |
| Jul 8, 2024 | 4.2100 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 317,500 |
| Jul 5, 2024 | 4.3100 | 4.3300 | 4.1500 | 4.2000 | 4.2000 | 676,200 |
| Jul 3, 2024 | 4.2700 | 4.3900 | 4.2500 | 4.3600 | 4.3600 | 258,200 |
| Jul 2, 2024 | 4.3700 | 4.4300 | 4.2500 | 4.2500 | 4.2500 | 271,900 |
| Jul 1, 2024 | 4.4300 | 4.5000 | 4.3000 | 4.3300 | 4.3300 | 529,400 |
| Jun 28, 2024 | 4.3900 | 4.5000 | 4.3100 | 4.4400 | 4.4400 | 1,893,400 |
| Jun 27, 2024 | 4.3900 | 4.4300 | 4.2900 | 4.3300 | 4.3300 | 505,500 |
| Jun 26, 2024 | 4.3400 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 639,300 |
| Jun 25, 2024 | 4.4100 | 4.4400 | 4.3200 | 4.3500 | 4.3500 | 523,700 |
| Jun 24, 2024 | 4.2800 | 4.5000 | 4.2300 | 4.4600 | 4.4600 | 665,900 |
| Jun 21, 2024 | 4.1800 | 4.2900 | 4.1600 | 4.2600 | 4.2600 | 1,560,800 |
| Jun 20, 2024 | 4.0400 | 4.2000 | 3.9900 | 4.1600 | 4.1600 | 914,500 |
| Jun 18, 2024 | 4.0400 | 4.1400 | 4.0100 | 4.0400 | 4.0400 | 732,000 |
| Jun 17, 2024 | 3.9400 | 4.0400 | 3.9100 | 4.0300 | 4.0300 | 639,100 |
| Jun 14, 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9600 | 3.9600 | 621,800 |
| Jun 13, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0200 | 4.0200 | 772,200 |
| Jun 12, 2024 | 4.2500 | 4.2900 | 4.1200 | 4.1300 | 4.1300 | 668,800 |
| Jun 11, 2024 | 4.1200 | 4.2200 | 4.0700 | 4.1800 | 4.1800 | 474,400 |
| Jun 10, 2024 | 4.0800 | 4.2200 | 4.0600 | 4.1700 | 4.1700 | 799,200 |
| Jun 7, 2024 | 4.0400 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 576,500 |
| Jun 6, 2024 | 4.0900 | 4.1000 | 3.9700 | 4.0600 | 4.0600 | 1,216,100 |
| Jun 5, 2024 | 4.1100 | 4.1800 | 4.0700 | 4.1000 | 4.1000 | 1,077,800 |
| Jun 4, 2024 | 4.2600 | 4.2700 | 4.1000 | 4.1000 | 4.1000 | 1,209,400 |
| Jun 3, 2024 | 4.5300 | 4.5300 | 4.2800 | 4.2900 | 4.2900 | 967,400 |
| May 31, 2024 | 4.4200 | 4.5600 | 4.3600 | 4.4700 | 4.4700 | 2,577,000 |
| May 30, 2024 | 4.4300 | 4.4900 | 4.4000 | 4.4100 | 4.4100 | 691,600 |
| May 29, 2024 | 4.6000 | 4.6200 | 4.4100 | 4.4100 | 4.4100 | 589,700 |
| May 28, 2024 | 4.5500 | 4.6900 | 4.5400 | 4.6700 | 4.6700 | 903,200 |
| May 24, 2024 | 4.5300 | 4.5900 | 4.4900 | 4.5600 | 4.5600 | 905,900 |
| May 23, 2024 | 4.6800 | 4.7600 | 4.4500 | 4.5300 | 4.5300 | 1,477,500 |
| May 22, 2024 | 4.7000 | 4.7200 | 4.6000 | 4.6500 | 4.6500 | 1,334,600 |
| May 21, 2024 | 4.6400 | 4.7600 | 4.6200 | 4.7500 | 4.7500 | 851,900 |
| May 20, 2024 | 4.7000 | 4.7700 | 4.6600 | 4.6600 | 4.6600 | 731,500 |
| May 17, 2024 | 4.6100 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 1,261,500 |
| May 16, 2024 | 4.6200 | 4.7300 | 4.5800 | 4.6000 | 4.6000 | 1,017,100 |
| May 15, 2024 | 4.6900 | 4.6900 | 4.5300 | 4.6100 | 4.6100 | 1,388,100 |
| May 14, 2024 | 4.7100 | 4.7500 | 4.6000 | 4.6700 | 4.6700 | 840,000 |
| May 13, 2024 | 4.6300 | 4.7400 | 4.6300 | 4.6900 | 4.6900 | 1,269,000 |
| May 10, 2024 | 4.7300 | 4.8100 | 4.5700 | 4.5800 | 4.5800 | 892,000 |
| May 9, 2024 | 4.4500 | 4.7300 | 4.4500 | 4.7200 | 4.7200 | 939,300 |
| May 8, 2024 | 4.4900 | 4.5200 | 4.4200 | 4.4200 | 4.4200 | 1,195,400 |
| May 7, 2024 | 4.4000 | 4.5900 | 4.3900 | 4.5100 | 4.5100 | 824,800 |
| May 6, 2024 | 4.4000 | 4.5200 | 4.3800 | 4.4000 | 4.4000 | 1,376,000 |
| May 3, 2024 | 4.2900 | 4.3900 | 4.2800 | 4.3200 | 4.3200 | 1,437,600 |
| May 2, 2024 | 4.1000 | 4.3200 | 4.0800 | 4.2900 | 4.2900 | 2,013,300 |
| May 1, 2024 | 4.0100 | 4.1100 | 4.0100 | 4.0300 | 4.0300 | 2,143,300 |
| Apr 30, 2024 | 4.0100 | 4.2200 | 3.9500 | 3.9900 | 3.9900 | 2,420,400 |
| Apr 29, 2024 | 4.2500 | 4.2900 | 3.9800 | 4.0500 | 4.0500 | 3,401,800 |
| Apr 26, 2024 | 4.9800 | 5.1600 | 4.2200 | 4.3100 | 4.3100 | 6,593,500 |
| Apr 25, 2024 | 5.2500 | 5.3200 | 5.1500 | 5.3200 | 5.3200 | 1,734,100 |
| Apr 24, 2024 | 5.4100 | 5.4500 | 5.1900 | 5.2500 | 5.2500 | 1,501,800 |
| Apr 23, 2024 | 5.3900 | 5.5500 | 5.3900 | 5.4700 | 5.4700 | 1,373,300 |
| Apr 22, 2024 | 5.5200 | 5.5500 | 5.3900 | 5.4300 | 5.4300 | 1,085,300 |
| Apr 19, 2024 | 5.3700 | 5.5800 | 5.3700 | 5.5600 | 5.5600 | 1,271,400 |
| Apr 18, 2024 | 5.4500 | 5.5300 | 5.3700 | 5.4300 | 5.4300 | 992,300 |
| Apr 17, 2024 | 5.5600 | 5.6500 | 5.4000 | 5.4200 | 5.4200 | 1,238,600 |
| Apr 16, 2024 | 5.7500 | 5.7900 | 5.5600 | 5.5700 | 5.5700 | 1,355,200 |
| Apr 15, 2024 | 5.9000 | 5.9800 | 5.8000 | 5.8400 | 5.8400 | 1,344,300 |
| Apr 12, 2024 | 6.2100 | 6.3000 | 5.8400 | 5.8700 | 5.8700 | 1,109,900 |
| Apr 11, 2024 | 6.1500 | 6.2700 | 5.9300 | 6.1500 | 6.1500 | 1,388,100 |
| Apr 10, 2024 | 6.0400 | 6.1400 | 5.9900 | 6.1200 | 6.1200 | 1,244,000 |
| Apr 9, 2024 | 6.3800 | 6.4600 | 6.1400 | 6.1500 | 6.1500 | 1,002,100 |
Related Tickers
FET Forum Energy Technologies, Inc.
14.92
+9.83%
OII Oceaneering International, Inc.
17.75
+11.29%
HLX Helix Energy Solutions Group, Inc.
6.89
+15.13%
RES RPC, Inc.
4.8550
+12.91%
KLXE KLX Energy Services Holdings, Inc.
1.8507
+5.15%
CLB Core Laboratories Inc.
12.54
+18.25%
TTI TETRA Technologies, Inc.
2.3400
+9.86%
XPRO Expro Group Holdings N.V.
8.45
+22.21%
INVX Innovex International, Inc.
15.16
+12.63%
NINE Nine Energy Service, Inc.
0.9200
+2.07%