7.32
+0.04
+(0.55%)
At close: January 10 at 3:41:52 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 | 7.45 | 7.49 | 7.31 | 7.32 | 7.32 | 255,300 |
| Jan 8, 2025 | 7.40 | 7.40 | 7.28 | 7.28 | 7.28 | 331,200 |
| Jan 7, 2025 | 7.24 | 7.39 | 7.24 | 7.36 | 7.36 | 58,000 |
| Jan 6, 2025 | 7.20 | 7.37 | 7.20 | 7.27 | 7.27 | 317,500 |
| Jan 3, 2025 | 7.30 | 7.30 | 7.18 | 7.21 | 7.21 | 75,400 |
| Jan 2, 2025 | 7.17 | 7.22 | 7.12 | 7.21 | 7.21 | 82,900 |
| Dec 31, 2024 | 7.00 | 7.10 | 7.00 | 7.09 | 7.09 | 173,700 |
| Dec 30, 2024 | 7.04 | 7.09 | 6.96 | 7.05 | 7.05 | 171,500 |
| Dec 27, 2024 | 6.86 | 7.01 | 6.86 | 7.01 | 7.01 | 192,800 |
| Dec 26, 2024 | 6.73 | 6.85 | 6.73 | 6.78 | 6.78 | 19,200 |
| Dec 24, 2024 | 6.91 | 6.95 | 6.91 | 6.93 | 6.93 | 51,500 |
| Dec 23, 2024 | 6.69 | 6.86 | 6.63 | 6.86 | 6.86 | 206,300 |
| Dec 20, 2024 | 6.52 | 6.72 | 6.52 | 6.68 | 6.68 | 229,500 |
| Dec 19, 2024 | 6.67 | 6.67 | 6.51 | 6.53 | 6.53 | 60,100 |
| Dec 18, 2024 | 6.77 | 6.78 | 6.57 | 6.57 | 6.57 | 118,100 |
| Dec 17, 2024 | 6.82 | 6.88 | 6.66 | 6.73 | 6.73 | 47,400 |
| Dec 16, 2024 | 7.00 | 7.00 | 6.85 | 6.88 | 6.88 | 247,000 |
| Dec 13, 2024 | 6.95 | 7.06 | 6.85 | 6.87 | 6.87 | 76,500 |
| Dec 12, 2024 | 6.93 | 6.97 | 6.86 | 6.93 | 6.93 | 57,100 |
| Dec 11, 2024 | 6.92 | 7.03 | 6.92 | 7.03 | 7.03 | 128,500 |
| Dec 10, 2024 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | 111,300 |
| Dec 9, 2024 | 7.05 | 7.12 | 7.02 | 7.02 | 7.02 | 244,000 |
| Dec 6, 2024 | 7.27 | 7.27 | 6.98 | 6.99 | 6.99 | 474,600 |
| Dec 5, 2024 | 7.14 | 7.18 | 7.13 | 7.17 | 7.17 | 189,400 |
| Dec 4, 2024 | 7.10 | 7.24 | 7.10 | 7.14 | 7.14 | 209,600 |
| Dec 3, 2024 | 7.24 | 7.25 | 7.19 | 7.23 | 7.23 | 61,900 |
| Dec 2, 2024 | 7.31 | 7.31 | 7.19 | 7.21 | 7.21 | 115,700 |
| Nov 29, 2024 | 7.31 | 7.31 | 7.27 | 7.27 | 7.27 | 210,400 |
| Nov 27, 2024 | 7.24 | 7.30 | 7.24 | 7.28 | 7.28 | 38,000 |
| Nov 26, 2024 | 7.28 | 7.38 | 7.20 | 7.23 | 7.23 | 221,300 |
| Nov 25, 2024 | 7.65 | 7.66 | 7.44 | 7.47 | 7.47 | 106,300 |
| Nov 22, 2024 | 7.58 | 7.68 | 7.58 | 7.67 | 7.67 | 28,600 |
| Nov 21, 2024 | 7.57 | 7.61 | 7.52 | 7.52 | 7.52 | 75,500 |
| Nov 20, 2024 | 7.43 | 7.49 | 7.38 | 7.43 | 7.43 | 129,100 |
| Nov 19, 2024 | 7.41 | 7.44 | 7.39 | 7.42 | 7.42 | 114,300 |
| Nov 18, 2024 | 7.23 | 7.45 | 7.23 | 7.41 | 7.41 | 182,300 |
| Nov 15, 2024 | 7.08 | 7.37 | 7.08 | 7.24 | 7.24 | 107,800 |
| Nov 14, 2024 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | 156,600 |
| Nov 13, 2024 | 7.25 | 7.25 | 7.13 | 7.20 | 7.20 | 78,200 |
| Nov 12, 2024 | 7.35 | 7.38 | 7.24 | 7.26 | 7.26 | 113,100 |
| Nov 11, 2024 | 7.50 | 7.50 | 7.37 | 7.38 | 7.38 | 169,700 |
| Nov 8, 2024 | 7.58 | 7.58 | 7.45 | 7.46 | 7.46 | 165,000 |
| Nov 7, 2024 | 7.66 | 7.70 | 7.62 | 7.63 | 7.63 | 71,900 |
| Nov 6, 2024 | 7.52 | 7.66 | 7.52 | 7.62 | 7.62 | 142,800 |
| Nov 5, 2024 | 7.48 | 7.56 | 7.48 | 7.51 | 7.51 | 23,500 |
| Nov 4, 2024 | 7.42 | 7.51 | 7.42 | 7.47 | 7.47 | 250,400 |
| Nov 1, 2024 | 7.52 | 7.54 | 7.26 | 7.28 | 7.28 | 37,500 |
| Oct 31, 2024 | 0.04 Dividend | |||||
| Oct 31, 2024 | 7.50 | 7.52 | 7.39 | 7.45 | 7.45 | 497,200 |
| Oct 30, 2024 | 7.57 | 7.57 | 7.52 | 7.56 | 7.52 | 36,200 |
| Oct 29, 2024 | 7.55 | 7.57 | 7.47 | 7.48 | 7.44 | 22,700 |
| Oct 28, 2024 | 7.55 | 7.56 | 7.46 | 7.50 | 7.46 | 27,300 |
| Oct 25, 2024 | 7.63 | 7.69 | 7.63 | 7.66 | 7.62 | 21,200 |
| Oct 24, 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.56 | 41,900 |
| Oct 23, 2024 | 7.57 | 7.57 | 7.45 | 7.51 | 7.47 | 90,800 |
| Oct 22, 2024 | 7.59 | 7.64 | 7.59 | 7.60 | 7.56 | 151,500 |
| Oct 21, 2024 | 7.62 | 7.62 | 7.54 | 7.57 | 7.53 | 186,900 |
| Oct 18, 2024 | 7.58 | 7.58 | 7.39 | 7.48 | 7.44 | 70,500 |
| Oct 17, 2024 | 7.61 | 7.65 | 7.59 | 7.61 | 7.57 | 45,100 |
| Oct 16, 2024 | 7.66 | 7.70 | 7.60 | 7.60 | 7.56 | 64,500 |
| Oct 15, 2024 | 7.74 | 7.74 | 7.58 | 7.65 | 7.61 | 62,400 |
| Oct 14, 2024 | 8.07 | 8.07 | 7.92 | 7.93 | 7.88 | 8,100 |
| Oct 11, 2024 | 7.98 | 8.04 | 7.95 | 8.03 | 7.98 | 51,400 |
| Oct 10, 2024 | 7.96 | 8.01 | 7.93 | 8.00 | 7.95 | 62,200 |
| Oct 9, 2024 | 7.81 | 7.83 | 7.81 | 7.83 | 7.78 | 150,700 |
| Oct 8, 2024 | 8.00 | 8.02 | 7.86 | 7.87 | 7.82 | 439,000 |
| Oct 7, 2024 | 8.03 | 8.30 | 8.03 | 8.22 | 8.17 | 230,700 |
| Oct 4, 2024 | 8.00 | 8.10 | 7.98 | 8.04 | 7.99 | 206,900 |
| Oct 3, 2024 | 7.81 | 7.97 | 7.80 | 7.96 | 7.91 | 554,700 |
| Oct 2, 2024 | 7.85 | 7.85 | 7.70 | 7.80 | 7.75 | 113,100 |
| Oct 1, 2024 | 7.56 | 7.75 | 7.56 | 7.75 | 7.70 | 340,400 |
| Sep 30, 2024 | 7.39 | 7.50 | 7.38 | 7.44 | 7.40 | 101,900 |
| Sep 27, 2024 | 0.05 Dividend | |||||
| Sep 27, 2024 | 7.37 | 7.42 | 7.33 | 7.37 | 7.33 | 125,100 |
| Sep 26, 2024 | 7.51 | 7.55 | 7.36 | 7.36 | 7.27 | 635,100 |
| Sep 25, 2024 | 7.81 | 7.81 | 7.63 | 7.68 | 7.59 | 219,900 |
| Sep 24, 2024 | 7.85 | 7.87 | 7.80 | 7.85 | 7.76 | 155,700 |
| Sep 23, 2024 | 7.76 | 7.87 | 7.69 | 7.73 | 7.64 | 22,600 |
| Sep 20, 2024 | 7.69 | 7.73 | 7.61 | 7.71 | 7.62 | 146,900 |
| Sep 19, 2024 | 7.70 | 7.72 | 7.63 | 7.72 | 7.63 | 348,900 |
| Sep 18, 2024 | 7.57 | 7.66 | 7.53 | 7.58 | 7.49 | 57,500 |
| Sep 17, 2024 | 7.45 | 7.60 | 7.45 | 7.59 | 7.50 | 167,400 |
| Sep 16, 2024 | 7.42 | 7.45 | 7.33 | 7.44 | 7.35 | 165,500 |
| Sep 13, 2024 | 7.33 | 7.43 | 7.29 | 7.34 | 7.25 | 71,600 |
| Sep 12, 2024 | 7.10 | 7.33 | 7.10 | 7.31 | 7.22 | 143,300 |
| Sep 11, 2024 | 7.09 | 7.20 | 7.01 | 7.20 | 7.11 | 209,500 |
| Sep 10, 2024 | 7.11 | 7.11 | 6.93 | 7.09 | 7.01 | 352,200 |
| Sep 9, 2024 | 7.17 | 7.23 | 7.17 | 7.17 | 7.08 | 246,400 |
| Sep 6, 2024 | 7.29 | 7.30 | 7.10 | 7.12 | 7.04 | 273,900 |
| Sep 5, 2024 | 7.37 | 7.39 | 7.25 | 7.25 | 7.16 | 60,800 |
| Sep 4, 2024 | 7.31 | 7.47 | 7.31 | 7.37 | 7.28 | 455,800 |
| Sep 3, 2024 | 7.59 | 7.59 | 7.31 | 7.34 | 7.25 | 248,300 |
| Aug 30, 2024 | 0.05 Dividend | |||||
| Aug 30, 2024 | 7.65 | 7.65 | 7.48 | 7.62 | 7.53 | 47,100 |
| Aug 29, 2024 | 7.01 | 7.85 | 7.01 | 7.80 | 7.66 | 104,600 |
| Aug 28, 2024 | 7.70 | 7.76 | 7.68 | 7.69 | 7.55 | 141,100 |
| Aug 27, 2024 | 7.75 | 7.79 | 7.72 | 7.73 | 7.59 | 201,500 |
| Aug 26, 2024 | 7.82 | 7.83 | 7.73 | 7.80 | 7.66 | 41,800 |
| Aug 23, 2024 | 7.57 | 7.68 | 7.55 | 7.65 | 7.52 | 72,800 |
| Aug 22, 2024 | 7.41 | 7.56 | 7.41 | 7.50 | 7.37 | 105,800 |
| Aug 21, 2024 | 7.54 | 7.54 | 7.46 | 7.49 | 7.36 | 27,000 |
| Aug 20, 2024 | 7.52 | 7.52 | 7.42 | 7.45 | 7.32 | 93,600 |
| Aug 19, 2024 | 7.65 | 7.70 | 7.53 | 7.55 | 7.42 | 176,300 |
| Aug 16, 2024 | 7.57 | 7.66 | 7.57 | 7.65 | 7.52 | 52,400 |
| Aug 15, 2024 | 7.67 | 7.72 | 7.62 | 7.62 | 7.49 | 271,600 |
| Aug 14, 2024 | 7.56 | 7.60 | 7.53 | 7.55 | 7.42 | 175,100 |
| Aug 13, 2024 | 7.49 | 7.51 | 7.47 | 7.51 | 7.38 | 130,800 |
| Aug 12, 2024 | 7.39 | 7.51 | 7.39 | 7.48 | 7.35 | 346,200 |
| Aug 9, 2024 | 7.21 | 7.28 | 7.17 | 7.26 | 7.13 | 28,800 |
| Aug 8, 2024 | 7.22 | 7.26 | 7.21 | 7.21 | 7.08 | 146,200 |
| Aug 7, 2024 | 6.90 | 7.33 | 6.90 | 7.19 | 7.06 | 52,200 |
| Aug 6, 2024 | 7.06 | 7.21 | 7.00 | 7.19 | 7.06 | 110,200 |
| Aug 5, 2024 | 7.12 | 7.12 | 6.95 | 7.08 | 6.96 | 16,100 |
| Aug 2, 2024 | 7.34 | 7.34 | 7.08 | 7.12 | 6.99 | 493,900 |
| Aug 1, 2024 | 7.79 | 7.79 | 7.34 | 7.41 | 7.28 | 281,900 |
| Jul 31, 2024 | 0.04 Dividend | |||||
| Jul 31, 2024 | 7.61 | 7.73 | 7.61 | 7.70 | 7.56 | 149,400 |
| Jul 30, 2024 | 7.58 | 7.59 | 7.53 | 7.56 | 7.38 | 83,300 |
| Jul 29, 2024 | 7.56 | 7.59 | 7.47 | 7.55 | 7.37 | 275,700 |
| Jul 26, 2024 | 7.44 | 7.60 | 7.40 | 7.57 | 7.39 | 101,700 |
| Jul 25, 2024 | 7.33 | 7.47 | 7.23 | 7.46 | 7.29 | 96,900 |
| Jul 24, 2024 | 7.27 | 7.32 | 7.20 | 7.21 | 7.04 | 193,400 |
| Jul 23, 2024 | 7.35 | 7.36 | 7.22 | 7.24 | 7.07 | 59,600 |
| Jul 22, 2024 | 7.27 | 7.46 | 7.27 | 7.43 | 7.26 | 2,217,500 |
| Jul 19, 2024 | 7.49 | 7.49 | 7.39 | 7.43 | 7.26 | 124,600 |
| Jul 18, 2024 | 7.48 | 7.51 | 7.44 | 7.44 | 7.27 | 142,300 |
| Jul 17, 2024 | 7.53 | 7.60 | 7.44 | 7.48 | 7.31 | 45,500 |
| Jul 16, 2024 | 7.47 | 7.53 | 7.45 | 7.53 | 7.35 | 94,000 |
| Jul 15, 2024 | 7.54 | 7.55 | 7.46 | 7.54 | 7.36 | 207,800 |
| Jul 12, 2024 | 7.56 | 7.57 | 7.52 | 7.53 | 7.35 | 130,600 |
| Jul 11, 2024 | 7.42 | 7.57 | 7.42 | 7.52 | 7.34 | 338,900 |
| Jul 10, 2024 | 7.35 | 7.43 | 7.31 | 7.43 | 7.26 | 296,700 |
| Jul 9, 2024 | 7.32 | 7.43 | 7.32 | 7.33 | 7.16 | 95,900 |
| Jul 8, 2024 | 7.39 | 7.50 | 7.38 | 7.45 | 7.28 | 384,400 |
| Jul 5, 2024 | 7.60 | 7.60 | 7.38 | 7.44 | 7.27 | 52,100 |
| Jul 3, 2024 | 7.42 | 7.53 | 7.42 | 7.50 | 7.33 | 102,700 |
| Jul 2, 2024 | 7.42 | 7.52 | 7.40 | 7.44 | 7.27 | 652,000 |
| Jul 1, 2024 | 7.31 | 7.32 | 7.29 | 7.30 | 7.13 | 26,500 |
| Jun 28, 2024 | 0.04 Dividend | |||||
| Jun 28, 2024 | 7.42 | 7.42 | 7.29 | 7.31 | 7.14 | 20,100 |
| Jun 27, 2024 | 7.34 | 7.39 | 7.34 | 7.38 | 7.16 | 49,500 |
| Jun 26, 2024 | 7.32 | 7.34 | 7.27 | 7.32 | 7.11 | 60,400 |
| Jun 25, 2024 | 7.45 | 7.53 | 7.36 | 7.36 | 7.15 | 18,000 |
| Jun 24, 2024 | 7.22 | 7.51 | 7.20 | 7.51 | 7.29 | 18,700 |
| Jun 21, 2024 | 7.28 | 7.28 | 7.15 | 7.18 | 6.97 | 143,100 |
| Jun 20, 2024 | 7.30 | 7.41 | 7.27 | 7.29 | 7.08 | 119,700 |
| Jun 18, 2024 | 7.03 | 7.35 | 7.03 | 7.34 | 7.13 | 175,100 |
| Jun 17, 2024 | 7.08 | 7.16 | 7.02 | 7.09 | 6.88 | 289,500 |
| Jun 14, 2024 | 7.10 | 7.12 | 7.06 | 7.07 | 6.86 | 226,800 |
| Jun 13, 2024 | 7.28 | 7.28 | 7.10 | 7.10 | 6.89 | 166,800 |
| Jun 12, 2024 | 7.49 | 7.50 | 7.27 | 7.28 | 7.07 | 192,200 |
| Jun 11, 2024 | 7.64 | 7.64 | 7.34 | 7.38 | 7.16 | 84,500 |
| Jun 10, 2024 | 7.35 | 7.54 | 7.35 | 7.54 | 7.32 | 33,800 |
| Jun 7, 2024 | 7.43 | 7.46 | 7.35 | 7.35 | 7.14 | 77,100 |
| Jun 6, 2024 | 7.42 | 7.47 | 7.40 | 7.47 | 7.25 | 115,300 |
| Jun 5, 2024 | 7.27 | 7.33 | 7.23 | 7.32 | 7.11 | 812,000 |
| Jun 4, 2024 | 7.38 | 7.40 | 7.12 | 7.20 | 6.99 | 64,400 |
| Jun 3, 2024 | 7.80 | 7.80 | 7.38 | 7.43 | 7.21 | 509,800 |
| May 31, 2024 | 0.04 Dividend | |||||
| May 31, 2024 | 7.72 | 7.82 | 7.72 | 7.81 | 7.58 | 66,000 |
| May 30, 2024 | 7.61 | 7.80 | 7.61 | 7.69 | 7.42 | 59,400 |
| May 29, 2024 | 7.73 | 7.77 | 7.67 | 7.69 | 7.42 | 172,800 |
| May 28, 2024 | 7.58 | 7.86 | 7.58 | 7.85 | 7.58 | 85,400 |
| May 24, 2024 | 7.50 | 7.61 | 7.50 | 7.57 | 7.31 | 45,100 |
| May 23, 2024 | 7.64 | 7.69 | 7.47 | 7.47 | 7.21 | 218,700 |
| May 22, 2024 | 7.55 | 7.61 | 7.53 | 7.58 | 7.32 | 293,000 |
| May 21, 2024 | 7.68 | 7.73 | 7.63 | 7.63 | 7.37 | 25,100 |
| May 20, 2024 | 7.66 | 7.69 | 7.65 | 7.69 | 7.42 | 26,600 |
| May 17, 2024 | 7.63 | 7.69 | 7.63 | 7.69 | 7.42 | 7,000 |
| May 16, 2024 | 7.63 | 7.69 | 7.58 | 7.62 | 7.36 | 26,400 |
| May 15, 2024 | 7.48 | 7.61 | 7.48 | 7.61 | 7.35 | 38,000 |
| May 14, 2024 | 7.50 | 7.50 | 7.43 | 7.43 | 7.17 | 15,300 |
| May 13, 2024 | 7.48 | 7.50 | 7.42 | 7.48 | 7.22 | 38,000 |
| May 10, 2024 | 7.60 | 7.60 | 7.40 | 7.43 | 7.17 | 68,200 |
| May 9, 2024 | 7.38 | 7.57 | 7.38 | 7.55 | 7.29 | 186,100 |
| May 8, 2024 | 7.39 | 7.44 | 7.38 | 7.42 | 7.16 | 611,400 |
| May 7, 2024 | 7.44 | 7.48 | 7.39 | 7.45 | 7.19 | 41,000 |
| May 6, 2024 | 7.43 | 7.51 | 7.43 | 7.44 | 7.18 | 47,100 |
| May 3, 2024 | 7.32 | 7.32 | 7.22 | 7.27 | 7.02 | 46,600 |
| May 2, 2024 | 7.33 | 7.39 | 7.30 | 7.32 | 7.07 | 67,600 |
| May 1, 2024 | 7.55 | 7.55 | 7.25 | 7.26 | 7.01 | 54,600 |
| Apr 30, 2024 | 7.77 | 7.77 | 7.51 | 7.58 | 7.32 | 204,300 |
| Apr 29, 2024 | 0.04 Dividend | |||||
| Apr 29, 2024 | 7.84 | 7.85 | 7.73 | 7.77 | 7.50 | 78,000 |
| Apr 26, 2024 | 7.99 | 7.99 | 7.81 | 7.88 | 7.56 | 33,300 |
| Apr 25, 2024 | 7.81 | 7.96 | 7.75 | 7.96 | 7.64 | 278,000 |
| Apr 24, 2024 | 7.81 | 7.84 | 7.75 | 7.84 | 7.53 | 13,600 |
| Apr 23, 2024 | 7.56 | 7.79 | 7.56 | 7.79 | 7.48 | 33,500 |
| Apr 22, 2024 | 7.49 | 7.58 | 7.49 | 7.58 | 7.28 | 17,100 |
| Apr 19, 2024 | 7.59 | 7.62 | 7.54 | 7.59 | 7.29 | 13,600 |
| Apr 18, 2024 | 7.45 | 7.60 | 7.45 | 7.48 | 7.18 | 77,800 |
| Apr 17, 2024 | 7.58 | 7.65 | 7.50 | 7.53 | 7.23 | 10,800 |
| Apr 16, 2024 | 7.40 | 7.61 | 7.40 | 7.59 | 7.29 | 92,400 |
| Apr 15, 2024 | 7.77 | 7.78 | 7.56 | 7.58 | 7.28 | 23,900 |
| Apr 12, 2024 | 7.24 | 7.79 | 7.24 | 7.72 | 7.41 | 42,400 |
| Apr 11, 2024 | 7.72 | 7.73 | 7.61 | 7.65 | 7.34 | 16,300 |
| Apr 10, 2024 | 7.65 | 7.72 | 7.62 | 7.72 | 7.41 | 26,500 |
| Apr 9, 2024 | 7.73 | 7.74 | 7.65 | 7.69 | 7.38 | 19,200 |
| Apr 8, 2024 | 7.37 | 7.88 | 7.37 | 7.71 | 7.40 | 35,800 |
| Apr 5, 2024 | 7.81 | 7.81 | 7.73 | 7.76 | 7.45 | 55,400 |
| Apr 4, 2024 | 7.88 | 7.88 | 7.77 | 7.77 | 7.46 | 59,600 |
| Apr 3, 2024 | 7.81 | 7.91 | 7.80 | 7.87 | 7.55 | 62,600 |
| Apr 2, 2024 | 7.74 | 7.78 | 7.70 | 7.77 | 7.46 | 27,100 |
| Apr 1, 2024 | 7.59 | 7.66 | 7.55 | 7.65 | 7.34 | 33,500 |
| Mar 28, 2024 | 7.56 | 7.60 | 7.54 | 7.58 | 7.28 | 22,000 |
| Mar 27, 2024 | 0.05 Dividend | |||||
| Mar 27, 2024 | 7.42 | 7.47 | 7.41 | 7.45 | 7.15 | 258,100 |
| Mar 26, 2024 | 7.61 | 7.62 | 7.48 | 7.51 | 7.17 | 82,700 |
| Mar 25, 2024 | 7.50 | 7.61 | 7.50 | 7.61 | 7.26 | 257,200 |
| Mar 22, 2024 | 7.60 | 7.60 | 7.40 | 7.42 | 7.08 | 80,800 |
| Mar 21, 2024 | 7.51 | 7.56 | 7.45 | 7.56 | 7.21 | 75,100 |
| Mar 20, 2024 | 7.41 | 7.54 | 7.40 | 7.50 | 7.16 | 49,100 |
| Mar 19, 2024 | 7.37 | 7.55 | 7.37 | 7.50 | 7.16 | 64,900 |
| Mar 18, 2024 | 7.38 | 7.43 | 7.32 | 7.41 | 7.07 | 30,200 |
| Mar 15, 2024 | 7.25 | 7.33 | 7.25 | 7.33 | 6.99 | 7,400 |
| Mar 14, 2024 | 7.12 | 7.25 | 7.11 | 7.22 | 6.89 | 17,100 |
| Mar 13, 2024 | 7.15 | 7.16 | 7.11 | 7.12 | 6.79 | 64,500 |
| Mar 12, 2024 | 7.01 | 7.09 | 7.00 | 7.03 | 6.71 | 63,800 |
| Mar 11, 2024 | 7.02 | 7.11 | 7.02 | 7.07 | 6.75 | 56,100 |
| Mar 8, 2024 | 7.07 | 7.13 | 7.06 | 7.11 | 6.78 | 404,000 |
| Mar 7, 2024 | 7.14 | 7.22 | 7.14 | 7.19 | 6.86 | 40,700 |
| Mar 6, 2024 | 6.80 | 7.17 | 6.80 | 7.14 | 6.81 | 88,400 |
| Mar 5, 2024 | 7.09 | 7.15 | 7.07 | 7.07 | 6.75 | 158,300 |
| Mar 4, 2024 | 6.75 | 7.20 | 6.75 | 7.10 | 6.77 | 75,400 |
| Mar 1, 2024 | 7.00 | 7.12 | 6.99 | 7.09 | 6.77 | 74,400 |
| Feb 29, 2024 | 6.91 | 7.00 | 6.90 | 6.96 | 6.64 | 54,200 |
| Feb 28, 2024 | 0.05 Dividend | |||||
| Feb 28, 2024 | 6.96 | 7.00 | 6.89 | 6.91 | 6.59 | 115,900 |
| Feb 27, 2024 | 7.02 | 7.04 | 6.97 | 6.99 | 6.63 | 34,300 |
| Feb 26, 2024 | 6.95 | 6.97 | 6.88 | 6.96 | 6.60 | 129,700 |
| Feb 23, 2024 | 7.00 | 7.00 | 6.89 | 6.97 | 6.61 | 187,400 |
| Feb 22, 2024 | 6.80 | 7.12 | 6.80 | 7.12 | 6.75 | 510,100 |
| Feb 21, 2024 | 6.70 | 6.85 | 6.70 | 6.83 | 6.47 | 81,900 |
| Feb 20, 2024 | 6.56 | 6.68 | 6.53 | 6.62 | 6.28 | 84,600 |
| Feb 16, 2024 | 6.51 | 6.55 | 6.48 | 6.54 | 6.20 | 550,600 |
| Feb 15, 2024 | 6.29 | 6.53 | 6.29 | 6.52 | 6.18 | 70,800 |
| Feb 14, 2024 | 6.39 | 6.39 | 6.20 | 6.21 | 5.89 | 915,600 |
| Feb 13, 2024 | 6.42 | 6.42 | 6.29 | 6.33 | 6.00 | 16,200 |
| Feb 12, 2024 | 6.23 | 6.45 | 6.23 | 6.45 | 6.11 | 23,400 |
| Feb 9, 2024 | 6.27 | 6.30 | 6.26 | 6.28 | 5.95 | 28,700 |
| Feb 8, 2024 | 6.16 | 6.27 | 6.16 | 6.27 | 5.94 | 45,300 |
| Feb 7, 2024 | 6.20 | 6.20 | 6.12 | 6.14 | 5.82 | 52,600 |
| Feb 6, 2024 | 6.16 | 6.21 | 6.16 | 6.18 | 5.86 | 53,700 |
| Feb 5, 2024 | 6.17 | 6.20 | 6.02 | 6.13 | 5.81 | 127,800 |
| Feb 2, 2024 | 6.30 | 6.30 | 6.17 | 6.17 | 5.85 | 73,400 |
| Feb 1, 2024 | 6.49 | 6.55 | 6.35 | 6.36 | 6.03 | 74,200 |
| Jan 31, 2024 | 6.53 | 6.54 | 6.47 | 6.47 | 6.13 | 28,500 |
| Jan 30, 2024 | 0.05 Dividend | |||||
| Jan 30, 2024 | 6.50 | 6.59 | 6.48 | 6.59 | 6.25 | 48,800 |
| Jan 29, 2024 | 6.67 | 6.67 | 6.53 | 6.57 | 6.19 | 82,100 |
| Jan 26, 2024 | 6.66 | 6.67 | 6.53 | 6.67 | 6.28 | 61,900 |
| Jan 25, 2024 | 6.53 | 6.64 | 6.48 | 6.64 | 6.25 | 75,400 |
| Jan 24, 2024 | 6.43 | 6.46 | 6.39 | 6.46 | 6.08 | 38,800 |
| Jan 23, 2024 | 6.32 | 6.42 | 6.30 | 6.36 | 5.99 | 39,800 |
| Jan 22, 2024 | 6.32 | 6.37 | 6.27 | 6.34 | 5.97 | 49,300 |
| Jan 19, 2024 | 6.06 | 6.32 | 6.06 | 6.31 | 5.94 | 190,000 |
| Jan 18, 2024 | 6.33 | 6.33 | 6.24 | 6.27 | 5.90 | 67,300 |
| Jan 17, 2024 | 6.48 | 6.48 | 6.24 | 6.32 | 5.95 | 123,700 |
| Jan 16, 2024 | 6.62 | 6.62 | 6.45 | 6.45 | 6.07 | 85,000 |
| Jan 12, 2024 | 6.69 | 6.70 | 6.57 | 6.60 | 6.21 | 71,400 |
| Jan 11, 2024 | 6.59 | 6.61 | 6.52 | 6.60 | 6.21 | 41,400 |
Related Tickers
CRLFF Cardinal Energy Ltd.
4.7500
+0.85%
TNEYF Tamarack Valley Energy Ltd.
3.4000
-0.58%
PEYUF Peyto Exploration & Development Corp.
11.88
-0.59%
ZPTAF Surge Energy Inc.
4.3000
+1.18%
MEGEF MEG Energy Corp.
17.39
-0.11%
IPOOF InPlay Oil Corp.
1.2500
+0.81%
CDDRF Headwater Exploration Inc.
5.12
-3.21%
AETUF ARC Resources Ltd.
18.90
-0.63%
ATHOF Athabasca Oil Corporation
3.9000
+1.30%
GENGF Gear Energy Ltd.
0.3630
-0.95%