4.5600
0.0000
(0.00%)
At close: 3:01:01 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 17, 2025 | 4.6200 | 4.6200 | 4.5600 | 4.5600 | 4.5600 | 21,325 |
| Jan 16, 2025 | 4.3500 | 4.7900 | 4.3500 | 4.5600 | 4.5600 | 662,400 |
| Jan 15, 2025 | 4.9400 | 5.0100 | 4.5000 | 4.6100 | 4.6100 | 405,400 |
| Jan 14, 2025 | 4.5100 | 4.5200 | 4.4100 | 4.4900 | 4.4900 | 837,500 |
| Jan 13, 2025 | 4.4700 | 4.5500 | 4.4300 | 4.4700 | 4.4700 | 534,200 |
| Jan 10, 2025 | 4.2500 | 4.4800 | 4.2500 | 4.4800 | 4.4800 | 222,200 |
| Jan 8, 2025 | 4.3500 | 4.5000 | 4.3300 | 4.4000 | 4.4000 | 399,800 |
| Jan 7, 2025 | 4.4800 | 4.5400 | 4.4000 | 4.4300 | 4.4300 | 720,800 |
| Jan 6, 2025 | 4.5200 | 4.5200 | 4.3500 | 4.3700 | 4.3700 | 546,000 |
| Jan 3, 2025 | 4.3700 | 4.4500 | 4.2900 | 4.4400 | 4.4400 | 452,400 |
| Jan 2, 2025 | 4.2600 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 268,500 |
| Dec 31, 2024 | 3.9900 | 4.2100 | 3.9900 | 4.1800 | 4.1800 | 301,900 |
| Dec 30, 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1400 | 4.1400 | 862,100 |
| Dec 27, 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 4.0800 | 398,800 |
| Dec 26, 2024 | 4.1000 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 611,200 |
| Dec 24, 2024 | 3.9600 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | 126,200 |
| Dec 23, 2024 | 4.0500 | 4.1000 | 3.9800 | 4.0900 | 4.0900 | 1,780,600 |
| Dec 20, 2024 | 3.9200 | 4.0700 | 3.9200 | 4.0300 | 4.0300 | 1,103,800 |
| Dec 19, 2024 | 3.9600 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 1,398,700 |
| Dec 18, 2024 | 3.9900 | 4.0700 | 3.9200 | 3.9200 | 3.9200 | 468,100 |
| Dec 17, 2024 | 4.1400 | 4.1400 | 4.0100 | 4.0300 | 4.0300 | 498,800 |
| Dec 16, 2024 | 4.1500 | 4.1500 | 4.0400 | 4.0600 | 4.0600 | 1,579,900 |
| Dec 13, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 207,200 |
| Dec 12, 2024 | 4.0800 | 4.2900 | 4.0400 | 4.0500 | 4.0500 | 606,800 |
| Dec 11, 2024 | 3.9700 | 4.1700 | 3.9700 | 4.1500 | 4.1500 | 349,100 |
| Dec 10, 2024 | 4.0600 | 4.2300 | 4.0600 | 4.1800 | 4.1800 | 419,900 |
| Dec 9, 2024 | 4.2400 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 823,300 |
| Dec 6, 2024 | 4.1900 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 342,100 |
| Dec 5, 2024 | 4.1200 | 4.3600 | 4.1200 | 4.2700 | 4.2700 | 506,800 |
| Dec 4, 2024 | 4.1500 | 4.3500 | 4.1500 | 4.2900 | 4.2900 | 294,700 |
| Dec 3, 2024 | 4.2100 | 4.3800 | 4.2100 | 4.3200 | 4.3200 | 708,400 |
| Dec 2, 2024 | 4.3100 | 4.3500 | 4.2800 | 4.3000 | 4.3000 | 472,400 |
| Nov 29, 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3500 | 4.3500 | 112,800 |
| Nov 27, 2024 | 4.3600 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 354,700 |
| Nov 26, 2024 | 4.0900 | 4.3300 | 4.0900 | 4.2900 | 4.2900 | 298,400 |
| Nov 25, 2024 | 4.6000 | 4.6000 | 4.4300 | 4.4700 | 4.4700 | 397,300 |
| Nov 22, 2024 | 4.5100 | 4.5600 | 4.4800 | 4.5200 | 4.5200 | 346,700 |
| Nov 21, 2024 | 4.4700 | 4.4900 | 4.4300 | 4.4900 | 4.4900 | 581,200 |
| Nov 20, 2024 | 4.5700 | 4.5700 | 4.3500 | 4.4200 | 4.4200 | 369,200 |
| Nov 19, 2024 | 4.4400 | 4.5200 | 4.3900 | 4.4400 | 4.4400 | 526,200 |
| Nov 18, 2024 | 4.4900 | 4.5700 | 4.4100 | 4.5100 | 4.5100 | 1,195,100 |
| Nov 15, 2024 | 4.2200 | 4.3700 | 4.1800 | 4.3100 | 4.3100 | 494,900 |
| Nov 14, 2024 | 4.3600 | 4.4900 | 4.2900 | 4.3200 | 4.3200 | 634,200 |
| Nov 13, 2024 | 4.3100 | 4.3900 | 4.2800 | 4.3900 | 4.3900 | 821,700 |
| Nov 12, 2024 | 4.3000 | 4.3900 | 4.3000 | 4.3700 | 4.3700 | 756,100 |
| Nov 11, 2024 | 4.4000 | 4.4100 | 4.3500 | 4.3500 | 4.3500 | 460,400 |
| Nov 8, 2024 | 4.4200 | 4.4500 | 4.3500 | 4.4200 | 4.4200 | 341,900 |
| Nov 7, 2024 | 4.3300 | 4.5400 | 4.3300 | 4.5100 | 4.5100 | 633,200 |
| Nov 6, 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 141,200 |
| Nov 5, 2024 | 4.4700 | 4.5000 | 4.4400 | 4.4700 | 4.4700 | 490,600 |
| Nov 4, 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4400 | 4.4400 | 414,600 |
| Nov 1, 2024 | 4.4700 | 4.4900 | 4.4200 | 4.4200 | 4.4200 | 208,400 |
| Oct 31, 2024 | 4.4300 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 439,300 |
| Oct 30, 2024 | 4.6500 | 4.6500 | 4.4300 | 4.4700 | 4.4700 | 225,300 |
| Oct 29, 2024 | 4.4600 | 4.4800 | 4.4300 | 4.4400 | 4.4400 | 418,800 |
| Oct 28, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5100 | 4.5100 | 244,200 |
| Oct 25, 2024 | 4.5600 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 252,700 |
| Oct 24, 2024 | 4.5900 | 4.5900 | 4.5300 | 4.5500 | 4.5500 | 261,800 |
| Oct 23, 2024 | 4.6100 | 4.6100 | 4.5100 | 4.5200 | 4.5200 | 214,700 |
| Oct 22, 2024 | 4.6100 | 4.6400 | 4.6000 | 4.6100 | 4.6100 | 151,200 |
| Oct 21, 2024 | 4.6600 | 4.6800 | 4.5800 | 4.6500 | 4.6500 | 275,200 |
| Oct 18, 2024 | 4.4600 | 4.6100 | 4.4600 | 4.5600 | 4.5600 | 148,300 |
| Oct 17, 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6200 | 4.6200 | 528,100 |
| Oct 16, 2024 | 4.6200 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 182,300 |
| Oct 15, 2024 | 4.7100 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 117,400 |
| Oct 14, 2024 | 4.7900 | 4.8200 | 4.7800 | 4.8100 | 4.8100 | 103,400 |
| Oct 11, 2024 | 4.8500 | 4.8700 | 4.8400 | 4.8600 | 4.8600 | 123,700 |
| Oct 10, 2024 | 4.6500 | 4.8400 | 4.6500 | 4.8400 | 4.8400 | 140,100 |
| Oct 9, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 78,900 |
| Oct 8, 2024 | 4.8500 | 4.8600 | 4.8100 | 4.8200 | 4.8200 | 159,200 |
| Oct 7, 2024 | 4.9300 | 4.9600 | 4.9100 | 4.9100 | 4.9100 | 95,400 |
| Oct 4, 2024 | 4.9300 | 4.9600 | 4.9200 | 4.9400 | 4.9400 | 83,600 |
| Oct 3, 2024 | 4.8700 | 4.8900 | 4.8500 | 4.8700 | 4.8700 | 87,400 |
| Oct 2, 2024 | 4.9300 | 4.9300 | 4.8600 | 4.8900 | 4.8900 | 98,600 |
| Oct 1, 2024 | 5.0200 | 5.0200 | 4.7300 | 4.7600 | 4.7600 | 144,400 |
| Sep 30, 2024 | 4.7500 | 4.8000 | 4.7400 | 4.7600 | 4.7600 | 532,700 |
| Sep 27, 2024 | 4.7100 | 4.7800 | 4.6300 | 4.6800 | 4.6800 | 136,500 |
| Sep 26, 2024 | 4.8000 | 4.8500 | 4.7000 | 4.7100 | 4.7100 | 250,700 |
| Sep 25, 2024 | 4.7500 | 4.8400 | 4.7500 | 4.7600 | 4.7600 | 110,000 |
| Sep 24, 2024 | 4.8800 | 4.8900 | 4.8100 | 4.8200 | 4.8200 | 162,000 |
| Sep 23, 2024 | 4.8100 | 4.8100 | 4.7700 | 4.8000 | 4.8000 | 195,700 |
| Sep 20, 2024 | 4.7500 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 188,600 |
| Sep 19, 2024 | 4.6600 | 4.8100 | 4.6600 | 4.7800 | 4.7800 | 207,200 |
| Sep 18, 2024 | 4.7200 | 4.7600 | 4.6800 | 4.6900 | 4.6900 | 103,500 |
| Sep 17, 2024 | 4.6500 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 235,200 |
| Sep 16, 2024 | 4.5400 | 4.6800 | 4.5400 | 4.6700 | 4.6700 | 625,900 |
| Sep 13, 2024 | 4.6600 | 4.6800 | 4.5600 | 4.5900 | 4.5900 | 374,700 |
| Sep 12, 2024 | 4.4500 | 4.7800 | 4.4500 | 4.6100 | 4.6100 | 1,210,600 |
| Sep 11, 2024 | 4.5300 | 4.5500 | 4.4000 | 4.4900 | 4.4900 | 676,500 |
| Sep 10, 2024 | 4.4500 | 4.7500 | 4.4500 | 4.5000 | 4.5000 | 786,700 |
| Sep 9, 2024 | 4.6000 | 4.6500 | 4.5600 | 4.5900 | 4.5900 | 764,700 |
| Sep 6, 2024 | 4.6100 | 4.7300 | 4.5400 | 4.5900 | 4.5900 | 213,500 |
| Sep 5, 2024 | 4.8600 | 4.8600 | 4.7500 | 4.8100 | 4.8100 | 228,700 |
| Sep 4, 2024 | 4.7000 | 4.8600 | 4.7000 | 4.8100 | 4.8100 | 171,700 |
| Sep 3, 2024 | 0.1300 Dividend | |||||
| Sep 3, 2024 | 4.9500 | 5.1000 | 4.8500 | 4.8500 | 4.8500 | 92,400 |
| Aug 30, 2024 | 5.2500 | 5.2600 | 5.1000 | 5.2400 | 5.1100 | 58,600 |
| Aug 29, 2024 | 5.1300 | 5.4500 | 5.1300 | 5.1800 | 5.0515 | 46,700 |
| Aug 28, 2024 | 5.3300 | 5.4800 | 5.3300 | 5.4500 | 5.3148 | 68,400 |
| Aug 27, 2024 | 5.2000 | 5.5900 | 5.2000 | 5.3800 | 5.2465 | 47,500 |
| Aug 26, 2024 | 5.2900 | 5.4500 | 5.1600 | 5.3900 | 5.2563 | 56,200 |
| Aug 23, 2024 | 5.0900 | 5.3900 | 5.0400 | 5.3800 | 5.2465 | 71,100 |
| Aug 22, 2024 | 5.1300 | 5.1700 | 5.0300 | 5.0300 | 4.9052 | 84,900 |
| Aug 21, 2024 | 5.0600 | 5.2200 | 4.9300 | 5.1400 | 5.0125 | 57,500 |
| Aug 20, 2024 | 5.1500 | 5.4000 | 5.1500 | 5.3900 | 5.2563 | 161,600 |
| Aug 19, 2024 | 5.1900 | 5.3500 | 5.0200 | 5.3500 | 5.2173 | 92,400 |
| Aug 16, 2024 | 5.2300 | 5.3500 | 5.1500 | 5.2600 | 5.1295 | 53,500 |
| Aug 15, 2024 | 5.1500 | 5.1700 | 5.1200 | 5.1700 | 5.0417 | 104,000 |
| Aug 14, 2024 | 5.1700 | 5.1700 | 5.1100 | 5.1100 | 4.9832 | 86,300 |
| Aug 13, 2024 | 5.3000 | 5.3000 | 5.0000 | 5.1700 | 5.0417 | 177,800 |
| Aug 12, 2024 | 5.0300 | 5.2200 | 4.8300 | 5.0700 | 4.9442 | 135,500 |
| Aug 9, 2024 | 5.0200 | 5.1400 | 5.0200 | 5.1400 | 5.0125 | 290,600 |
| Aug 8, 2024 | 4.8100 | 5.1800 | 4.8100 | 5.1800 | 5.0515 | 231,000 |
| Aug 7, 2024 | 4.8700 | 5.1300 | 4.8700 | 5.1300 | 5.0027 | 302,100 |
| Aug 6, 2024 | 4.7300 | 5.0500 | 4.7300 | 5.0400 | 4.9150 | 625,900 |
| Aug 5, 2024 | 5.0100 | 5.0100 | 4.8600 | 4.8900 | 4.7687 | 110,700 |
| Aug 2, 2024 | 5.1400 | 5.2000 | 5.0300 | 5.0300 | 4.9052 | 70,300 |
| Aug 1, 2024 | 5.2900 | 5.3000 | 5.1500 | 5.1500 | 5.0222 | 59,100 |
| Jul 31, 2024 | 5.3900 | 5.3900 | 5.1300 | 5.2700 | 5.1393 | 45,000 |
| Jul 30, 2024 | 5.1600 | 5.2700 | 5.1300 | 5.2400 | 5.1100 | 60,400 |
| Jul 29, 2024 | 4.9300 | 5.1700 | 4.9300 | 5.1700 | 5.0417 | 96,200 |
| Jul 26, 2024 | 4.9200 | 5.2000 | 4.9200 | 5.1100 | 4.9832 | 53,700 |
| Jul 25, 2024 | 5.0700 | 5.2000 | 5.0700 | 5.1500 | 5.0222 | 82,800 |
| Jul 24, 2024 | 5.2600 | 5.3200 | 5.1600 | 5.1600 | 5.0320 | 46,500 |
| Jul 23, 2024 | 5.3300 | 5.3500 | 5.3000 | 5.3100 | 5.1783 | 47,300 |
| Jul 22, 2024 | 5.4100 | 5.4800 | 5.3400 | 5.3500 | 5.2173 | 47,800 |
| Jul 19, 2024 | 5.3500 | 5.4300 | 5.3200 | 5.3500 | 5.2173 | 134,100 |
| Jul 18, 2024 | 5.4000 | 5.4800 | 5.3200 | 5.3700 | 5.2368 | 85,200 |
| Jul 17, 2024 | 5.4000 | 5.4800 | 5.3400 | 5.4300 | 5.2953 | 43,900 |
| Jul 16, 2024 | 5.3700 | 5.4400 | 5.3200 | 5.3300 | 5.1978 | 139,600 |
| Jul 15, 2024 | 5.4000 | 5.4300 | 5.3400 | 5.4300 | 5.2953 | 36,300 |
| Jul 12, 2024 | 5.5000 | 5.5000 | 5.3700 | 5.4000 | 5.2660 | 37,200 |
| Jul 11, 2024 | 5.1600 | 5.3800 | 5.1600 | 5.3700 | 5.2368 | 61,400 |
| Jul 10, 2024 | 5.3300 | 5.3500 | 5.3000 | 5.3500 | 5.2173 | 35,600 |
| Jul 9, 2024 | 5.3800 | 5.3800 | 5.2500 | 5.3500 | 5.2173 | 24,500 |
| Jul 8, 2024 | 5.2800 | 5.2900 | 5.2300 | 5.2400 | 5.1100 | 52,800 |
| Jul 5, 2024 | 5.2400 | 5.3800 | 5.2400 | 5.3800 | 5.2465 | 67,100 |
| Jul 3, 2024 | 4.9500 | 5.1900 | 4.9500 | 5.1500 | 5.0222 | 66,700 |
| Jul 2, 2024 | 5.1700 | 5.1700 | 5.0800 | 5.0900 | 4.9637 | 56,100 |
| Jul 1, 2024 | 5.0900 | 5.1100 | 5.0500 | 5.1000 | 4.9735 | 63,600 |
| Jun 28, 2024 | 5.0800 | 5.1000 | 5.0400 | 5.0400 | 4.9150 | 71,100 |
| Jun 27, 2024 | 5.1100 | 5.1300 | 5.0600 | 5.1000 | 4.9735 | 43,600 |
| Jun 26, 2024 | 5.0100 | 5.0200 | 4.9700 | 5.0000 | 4.8760 | 71,600 |
| Jun 25, 2024 | 5.0400 | 5.0500 | 5.0100 | 5.0100 | 4.8857 | 65,400 |
| Jun 24, 2024 | 5.0600 | 5.1800 | 4.9800 | 5.0300 | 4.9052 | 71,600 |
| Jun 21, 2024 | 5.0200 | 5.0500 | 4.9800 | 5.0500 | 4.9247 | 102,600 |
| Jun 20, 2024 | 4.7800 | 5.0100 | 4.7800 | 4.9300 | 4.8077 | 83,200 |
| Jun 18, 2024 | 4.6700 | 5.0100 | 4.6700 | 4.9000 | 4.7784 | 297,400 |
| Jun 17, 2024 | 4.8900 | 4.9500 | 4.8700 | 4.9200 | 4.7979 | 109,700 |
| Jun 14, 2024 | 4.9700 | 4.9700 | 4.9100 | 4.9700 | 4.8467 | 69,800 |
| Jun 13, 2024 | 4.7900 | 5.1500 | 4.7900 | 5.0300 | 4.9052 | 80,200 |
| Jun 12, 2024 | 5.0600 | 5.1600 | 5.0500 | 5.1400 | 5.0125 | 49,000 |
| Jun 11, 2024 | 4.9700 | 5.0000 | 4.9200 | 4.9900 | 4.8662 | 85,100 |
| Jun 10, 2024 | 4.9700 | 5.0500 | 4.9500 | 5.0500 | 4.9247 | 82,900 |
| Jun 7, 2024 | 5.0300 | 5.2300 | 4.8300 | 4.9800 | 4.8565 | 41,400 |
| Jun 6, 2024 | 4.9200 | 5.0700 | 4.8400 | 5.0700 | 4.9442 | 48,000 |
| Jun 5, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0800 | 4.9540 | 64,400 |
| Jun 4, 2024 | 5.0300 | 5.0400 | 5.0000 | 5.0100 | 4.8857 | 130,300 |
| Jun 3, 2024 | 5.0300 | 5.2500 | 5.0300 | 5.1200 | 4.9930 | 74,000 |
| May 31, 2024 | 5.1500 | 5.1800 | 5.0600 | 5.1000 | 4.9735 | 111,200 |
| May 30, 2024 | 4.8600 | 5.1400 | 4.8600 | 5.0600 | 4.9345 | 367,400 |
| May 29, 2024 | 5.2100 | 5.2100 | 5.0600 | 5.1000 | 4.9735 | 49,900 |
| May 28, 2024 | 5.2000 | 5.2100 | 5.1500 | 5.2000 | 5.0710 | 70,200 |
| May 24, 2024 | 5.1900 | 5.1900 | 5.1300 | 5.1600 | 5.0320 | 55,600 |
| May 23, 2024 | 4.8900 | 5.1400 | 4.8900 | 5.0800 | 4.9540 | 120,500 |
| May 22, 2024 | 5.1300 | 5.1700 | 5.0600 | 5.0800 | 4.9540 | 147,900 |
| May 21, 2024 | 5.1700 | 5.2100 | 5.1700 | 5.2100 | 5.0807 | 43,600 |
| May 20, 2024 | 5.1500 | 5.1800 | 5.1000 | 5.1600 | 5.0320 | 42,600 |
| May 17, 2024 | 5.0800 | 5.1300 | 5.0500 | 5.1300 | 5.0027 | 39,900 |
| May 16, 2024 | 5.1400 | 5.1700 | 5.1100 | 5.1700 | 5.0417 | 79,500 |
| May 15, 2024 | 5.1300 | 5.2300 | 5.1100 | 5.2200 | 5.0905 | 47,500 |
| May 14, 2024 | 5.1500 | 5.1800 | 5.1300 | 5.1600 | 5.0320 | 66,500 |
| May 13, 2024 | 5.1800 | 5.2300 | 5.1300 | 5.2000 | 5.0710 | 197,100 |
| May 10, 2024 | 5.1100 | 5.2400 | 5.1100 | 5.2000 | 5.0710 | 209,000 |
| May 9, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1400 | 5.0125 | 105,900 |
| May 8, 2024 | 5.0700 | 5.1000 | 5.0100 | 5.0700 | 4.9442 | 79,500 |
| May 7, 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0200 | 4.8955 | 143,700 |
| May 6, 2024 | 5.0100 | 5.0300 | 4.9600 | 4.9800 | 4.8565 | 82,500 |
| May 3, 2024 | 4.9900 | 4.9900 | 4.9400 | 4.9700 | 4.8467 | 75,300 |
| May 2, 2024 | 4.9000 | 4.9500 | 4.8500 | 4.9300 | 4.8077 | 105,300 |
| May 1, 2024 | 4.9000 | 4.9200 | 4.8300 | 4.8800 | 4.7589 | 62,300 |
| Apr 30, 2024 | 4.9800 | 5.0000 | 4.9100 | 4.9200 | 4.7979 | 124,700 |
| Apr 29, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0400 | 4.9150 | 125,000 |
| Apr 26, 2024 | 5.0600 | 5.0800 | 5.0100 | 5.0400 | 4.9150 | 100,800 |
| Apr 25, 2024 | 4.9300 | 5.0000 | 4.9300 | 5.0000 | 4.8760 | 167,300 |
| Apr 24, 2024 | 4.8400 | 5.0400 | 4.8400 | 5.0300 | 4.9052 | 107,200 |
| Apr 23, 2024 | 4.7800 | 5.0400 | 4.7800 | 5.0200 | 4.8955 | 111,900 |
| Apr 22, 2024 | 5.0800 | 5.0800 | 4.9600 | 5.0300 | 4.9052 | 77,600 |
| Apr 19, 2024 | 5.1400 | 5.1400 | 5.0100 | 5.0700 | 4.9442 | 65,300 |
| Apr 18, 2024 | 4.9300 | 4.9800 | 4.9200 | 4.9200 | 4.7979 | 120,300 |
| Apr 17, 2024 | 5.0000 | 5.0200 | 4.9200 | 4.9700 | 4.8467 | 160,300 |
| Apr 16, 2024 | 4.9600 | 4.9600 | 4.8700 | 4.9400 | 4.8174 | 223,100 |
| Apr 15, 2024 | 5.0100 | 5.1500 | 5.0100 | 5.0700 | 4.9442 | 268,700 |
| Apr 12, 2024 | 5.0000 | 5.0700 | 4.9900 | 5.0000 | 4.8760 | 70,400 |
| Apr 11, 2024 | 5.0500 | 5.1000 | 5.0200 | 5.0900 | 4.9637 | 132,500 |
| Apr 10, 2024 | 4.9900 | 5.0100 | 4.9400 | 4.9500 | 4.8272 | 65,500 |
| Apr 9, 2024 | 5.1000 | 5.1100 | 5.0200 | 5.0500 | 4.9247 | 72,500 |
| Apr 8, 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1900 | 5.0612 | 75,300 |
| Apr 5, 2024 | 5.2100 | 5.2200 | 5.1700 | 5.2100 | 5.0807 | 69,900 |
| Apr 4, 2024 | 5.1200 | 5.1700 | 5.1000 | 5.1000 | 4.9735 | 75,700 |
| Apr 3, 2024 | 4.9800 | 5.1100 | 4.9800 | 5.0900 | 4.9637 | 626,400 |
| Apr 2, 2024 | 5.1900 | 5.1900 | 5.0300 | 5.0800 | 4.9540 | 82,000 |
| Apr 1, 2024 | 4.8300 | 5.2100 | 4.8300 | 5.0200 | 4.8955 | 147,800 |
| Mar 28, 2024 | 5.1300 | 5.1300 | 5.0100 | 5.0100 | 4.8857 | 82,000 |
| Mar 27, 2024 | 5.0000 | 5.0200 | 4.9600 | 5.0100 | 4.8857 | 102,100 |
| Mar 26, 2024 | 4.9500 | 4.9900 | 4.8800 | 4.8900 | 4.7687 | 207,600 |
| Mar 25, 2024 | 4.7600 | 5.0000 | 4.7600 | 4.9300 | 4.8077 | 159,900 |
| Mar 22, 2024 | 4.8800 | 4.9100 | 4.8500 | 4.8700 | 4.7492 | 93,900 |
| Mar 21, 2024 | 4.9100 | 4.9100 | 4.8500 | 4.9100 | 4.7882 | 84,000 |
| Mar 20, 2024 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | 4.7784 | 100,100 |
| Mar 19, 2024 | 4.9900 | 4.9900 | 4.8200 | 4.8400 | 4.7199 | 170,700 |
| Mar 18, 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7700 | 4.6517 | 142,100 |
| Mar 15, 2024 | 4.7800 | 4.8000 | 4.7500 | 4.7500 | 4.6322 | 184,600 |
| Mar 14, 2024 | 4.6900 | 4.7000 | 4.6500 | 4.6500 | 4.5346 | 247,400 |
| Mar 13, 2024 | 4.9000 | 4.9000 | 4.6900 | 4.7100 | 4.5931 | 96,300 |
| Mar 12, 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6300 | 4.5151 | 132,000 |
| Mar 11, 2024 | 4.9100 | 4.9100 | 4.6200 | 4.6900 | 4.5736 | 187,000 |
| Mar 8, 2024 | 4.7900 | 4.8100 | 4.7100 | 4.7100 | 4.5931 | 119,600 |
| Mar 7, 2024 | 4.8700 | 4.8700 | 4.7500 | 4.7900 | 4.6712 | 233,200 |
| Mar 6, 2024 | 4.6800 | 4.7400 | 4.6800 | 4.6900 | 4.5736 | 248,100 |
| Mar 5, 2024 | 4.7200 | 4.7500 | 4.6600 | 4.6700 | 4.5541 | 168,000 |
| Mar 4, 2024 | 4.9100 | 4.9100 | 4.5500 | 4.6800 | 4.5639 | 160,100 |
| Mar 1, 2024 | 0.1750 Dividend | |||||
| Mar 1, 2024 | 4.7400 | 4.7500 | 4.7000 | 4.7500 | 4.6322 | 158,800 |
| Feb 29, 2024 | 4.8100 | 4.8100 | 4.6700 | 4.7300 | 4.4420 | 310,600 |
| Feb 28, 2024 | 4.7900 | 4.8200 | 4.7000 | 4.8100 | 4.5171 | 121,900 |
| Feb 27, 2024 | 4.7700 | 4.8000 | 4.6100 | 4.6900 | 4.4044 | 182,500 |
| Feb 26, 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6900 | 4.4044 | 194,000 |
| Feb 23, 2024 | 4.8500 | 4.9000 | 4.7300 | 4.8100 | 4.5171 | 280,600 |
| Feb 22, 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8000 | 4.5077 | 120,300 |
| Feb 21, 2024 | 4.9900 | 4.9900 | 4.8100 | 4.9000 | 4.6016 | 188,000 |
| Feb 20, 2024 | 5.0400 | 5.0400 | 4.7900 | 4.8600 | 4.5641 | 231,000 |
| Feb 16, 2024 | 4.7500 | 4.9900 | 4.7500 | 4.8700 | 4.5735 | 113,900 |
| Feb 15, 2024 | 4.9100 | 4.9400 | 4.8500 | 4.9000 | 4.6016 | 165,200 |
| Feb 14, 2024 | 4.8500 | 4.8700 | 4.8000 | 4.8000 | 4.5077 | 174,000 |
| Feb 13, 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7800 | 4.4889 | 139,700 |
| Feb 12, 2024 | 4.7700 | 4.8500 | 4.7600 | 4.8000 | 4.5077 | 150,500 |
| Feb 9, 2024 | 4.8300 | 4.8500 | 4.8000 | 4.8200 | 4.5265 | 156,100 |
| Feb 8, 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.5641 | 126,600 |
| Feb 7, 2024 | 4.8800 | 4.9000 | 4.8400 | 4.9000 | 4.6016 | 95,700 |
| Feb 6, 2024 | 5.1700 | 5.2300 | 5.1300 | 5.2200 | 4.9022 | 155,600 |
| Feb 5, 2024 | 5.0100 | 5.1200 | 5.0100 | 5.1200 | 4.8082 | 165,500 |
| Feb 2, 2024 | 5.1100 | 5.1400 | 5.0900 | 5.0900 | 4.7801 | 97,100 |
| Feb 1, 2024 | 5.1300 | 5.1600 | 5.0300 | 5.0500 | 4.7425 | 93,000 |
| Jan 31, 2024 | 5.2000 | 5.2200 | 5.0900 | 5.1000 | 4.7895 | 67,600 |
| Jan 30, 2024 | 5.1600 | 5.2000 | 5.1300 | 5.2000 | 4.8834 | 55,800 |
| Jan 29, 2024 | 5.1700 | 5.2000 | 5.1300 | 5.2000 | 4.8834 | 93,600 |
| Jan 26, 2024 | 5.1800 | 5.1900 | 5.0500 | 5.1900 | 4.8740 | 97,700 |
| Jan 25, 2024 | 5.0900 | 5.2300 | 5.0700 | 5.2300 | 4.9115 | 148,800 |
| Jan 24, 2024 | 5.0200 | 5.1300 | 5.0200 | 5.0700 | 4.7613 | 118,700 |
| Jan 23, 2024 | 5.0000 | 5.1400 | 5.0000 | 5.1400 | 4.8270 | 135,000 |
| Jan 22, 2024 | 5.1000 | 5.1200 | 5.0700 | 5.0800 | 4.7707 | 273,800 |
| Jan 19, 2024 | 5.0500 | 5.0800 | 5.0200 | 5.0500 | 4.7425 | 128,500 |
| Jan 18, 2024 | 5.0000 | 5.0500 | 4.9700 | 5.0500 | 4.7425 | 233,500 |
Related Tickers
ZEN.L Zenith Energy Ltd.
5.90
-4.84%
GASX.V NG Energy International Corp.
1.0700
0.00%
CEG.L Challenger Energy Group PLC
9.00
0.00%
PANR.L Pantheon Resources Plc
36.85
0.00%
GTE Gran Tierra Energy Inc.
7.40
-3.14%
MUR Murphy Oil Corporation
32.24
-2.45%
MTDR Matador Resources Company
63.77
+0.62%
WDS.AX Woodside Energy Group Ltd
25.75
-0.31%
GPRK GeoPark Limited
10.45
-2.88%
WDS Woodside Energy Group Ltd
15.93
-0.50%