At close: January 2 at 7:00:00 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 3, 2025 | 3.9000 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 11,500 |
| Jan 2, 2025 | 3.9500 | 3.9500 | 3.8500 | 3.8800 | 3.8800 | 21,600 |
| Dec 31, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | 2,500 |
| Dec 30, 2024 | 3.8000 | 3.8800 | 3.7600 | 3.7600 | 3.7600 | 40,800 |
| Dec 27, 2024 | 3.7200 | 3.8000 | 3.6100 | 3.7600 | 3.7600 | 14,200 |
| Dec 26, 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 3,400 |
| Dec 24, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 4,300 |
| Dec 23, 2024 | 3.7000 | 3.8400 | 3.7000 | 3.7100 | 3.7100 | 11,200 |
| Dec 20, 2024 | 3.7600 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 17,600 |
| Dec 19, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7800 | 3.7800 | 76,300 |
| Dec 18, 2024 | 3.9500 | 4.0900 | 3.9300 | 3.9300 | 3.9300 | 24,100 |
| Dec 17, 2024 | 3.9400 | 4.1000 | 3.9400 | 3.9700 | 3.9700 | 51,100 |
| Dec 16, 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1300 | 4.1300 | 1,800 |
| Dec 13, 2024 | 4.1500 | 4.2500 | 4.1400 | 4.1700 | 4.1700 | 43,400 |
| Dec 12, 2024 | 4.1500 | 4.2300 | 4.1500 | 4.2000 | 4.2000 | 8,800 |
| Dec 11, 2024 | 4.2300 | 4.2500 | 4.0600 | 4.0600 | 4.0600 | 9,500 |
| Dec 10, 2024 | 4.2400 | 4.2700 | 4.2200 | 4.2300 | 4.2300 | 8,800 |
| Dec 9, 2024 | 4.0300 | 4.2400 | 4.0300 | 4.1000 | 4.1000 | 12,600 |
| Dec 6, 2024 | 4.1100 | 4.1800 | 4.0600 | 4.0700 | 4.0700 | 22,800 |
| Dec 5, 2024 | 4.1500 | 4.2300 | 4.1500 | 4.2300 | 4.2300 | 5,400 |
| Dec 4, 2024 | 4.1900 | 4.2300 | 4.1900 | 4.2300 | 4.2300 | 7,700 |
| Dec 3, 2024 | 4.2500 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 9,300 |
| Dec 2, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 4,500 |
| Nov 29, 2024 | 4.4500 | 4.6700 | 4.2500 | 4.3000 | 4.3000 | 17,400 |
| Nov 27, 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 3,800 |
| Nov 26, 2024 | 4.4700 | 4.5600 | 4.3300 | 4.3300 | 4.3300 | 20,600 |
| Nov 25, 2024 | 4.4300 | 4.4700 | 4.3900 | 4.4700 | 4.4700 | 2,300 |
| Nov 22, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.5000 | 4.5000 | 8,800 |
| Nov 21, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2,100 |
| Nov 20, 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2700 | 4.2700 | 11,100 |
| Nov 19, 2024 | 4.2000 | 4.3800 | 4.2000 | 4.2600 | 4.2600 | 43,800 |
| Nov 18, 2024 | 4.3400 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | 26,500 |
| Nov 15, 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2600 | 4.2600 | 5,600 |
| Nov 14, 2024 | 4.3200 | 4.4200 | 4.3100 | 4.3300 | 4.3300 | 4,100 |
| Nov 13, 2024 | 4.4000 | 4.4500 | 4.3100 | 4.4100 | 4.4100 | 11,000 |
| Nov 12, 2024 | 4.4700 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 34,600 |
| Nov 11, 2024 | 4.5000 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 24,200 |
| Nov 8, 2024 | 4.6900 | 4.6900 | 4.5000 | 4.5000 | 4.5000 | 6,300 |
| Nov 7, 2024 | 4.6100 | 4.7200 | 4.6100 | 4.6900 | 4.6900 | 7,800 |
| Nov 6, 2024 | 4.5000 | 4.6300 | 4.5000 | 4.6100 | 4.6100 | 27,200 |
| Nov 5, 2024 | 4.5000 | 4.5700 | 4.4700 | 4.5100 | 4.5100 | 28,700 |
| Nov 4, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 5,500 |
| Nov 1, 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 13,100 |
| Oct 31, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 1,800 |
| Oct 30, 2024 | 4.4100 | 4.5200 | 4.4100 | 4.5000 | 4.5000 | 6,600 |
| Oct 29, 2024 | 4.4000 | 4.5900 | 4.4000 | 4.5100 | 4.5100 | 8,100 |
| Oct 28, 2024 | 4.6500 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 3,000 |
| Oct 25, 2024 | 4.2800 | 4.5800 | 4.2800 | 4.5500 | 4.5500 | 21,200 |
| Oct 24, 2024 | 4.3000 | 4.5700 | 4.2400 | 4.5000 | 4.5000 | 28,500 |
| Oct 23, 2024 | 4.5000 | 4.8600 | 4.3800 | 4.4100 | 4.4100 | 7,100 |
| Oct 22, 2024 | 4.8000 | 4.8000 | 4.5000 | 4.5400 | 4.5400 | 10,600 |
| Oct 21, 2024 | 4.6000 | 4.7600 | 4.5500 | 4.7600 | 4.7600 | 2,300 |
| Oct 18, 2024 | 4.6100 | 4.7100 | 4.6000 | 4.6800 | 4.6800 | 13,100 |
| Oct 17, 2024 | 4.6700 | 4.6900 | 4.6300 | 4.6300 | 4.6300 | 21,400 |
| Oct 16, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7100 | 4.7100 | 18,300 |
| Oct 15, 2024 | 4.6500 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 1,300 |
| Oct 14, 2024 | 4.9000 | 4.9200 | 4.6300 | 4.6700 | 4.6700 | 30,900 |
| Oct 11, 2024 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 2,200 |
| Oct 10, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 700 |
| Oct 9, 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 600 |
| Oct 8, 2024 | 4.7800 | 4.8600 | 4.7800 | 4.8400 | 4.8400 | 16,600 |
| Oct 7, 2024 | 4.4200 | 4.9500 | 4.4200 | 4.8900 | 4.8900 | 16,900 |
| Oct 4, 2024 | 4.8000 | 5.1300 | 4.7800 | 4.9500 | 4.9500 | 16,800 |
| Oct 3, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Oct 2, 2024 | 5.0600 | 5.0600 | 4.9700 | 5.0400 | 5.0400 | 10,200 |
| Oct 1, 2024 | 4.7800 | 4.9300 | 4.7800 | 4.8700 | 4.8700 | 18,100 |
| Sep 30, 2024 | 4.7400 | 5.0200 | 4.7400 | 4.7800 | 4.7800 | 23,700 |
| Sep 27, 2024 | 4.8000 | 4.9300 | 4.8000 | 4.8700 | 4.8700 | 68,800 |
| Sep 26, 2024 | 4.4600 | 4.8000 | 4.4600 | 4.7500 | 4.7500 | 10,600 |
| Sep 25, 2024 | 4.5500 | 4.6600 | 4.4900 | 4.6500 | 4.6500 | 54,200 |
| Sep 24, 2024 | 4.4600 | 4.5300 | 4.3500 | 4.4500 | 4.4500 | 89,000 |
| Sep 23, 2024 | 3.9100 | 4.2000 | 3.9000 | 4.1400 | 4.1400 | 39,900 |
| Sep 20, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| Sep 19, 2024 | 4.0100 | 4.1700 | 4.0100 | 4.0500 | 4.0500 | 65,100 |
| Sep 18, 2024 | 3.9700 | 4.1800 | 3.9100 | 3.9100 | 3.9100 | 7,800 |
| Sep 17, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 33,500 |
| Sep 16, 2024 | 4.0500 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 5,700 |
| Sep 13, 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0800 | 4.0800 | 8,300 |
| Sep 12, 2024 | 3.3500 | 3.9500 | 3.3500 | 3.9500 | 3.9500 | 33,400 |
| Sep 11, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 51,900 |
| Sep 10, 2024 | 3.8000 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 16,900 |
| Sep 9, 2024 | 3.8500 | 3.9700 | 3.7900 | 3.8200 | 3.8200 | 48,800 |
| Sep 6, 2024 | 4.1800 | 4.2400 | 3.8800 | 3.9600 | 3.9600 | 65,500 |
| Sep 5, 2024 | 4.2000 | 4.2400 | 4.1300 | 4.1800 | 4.1800 | 13,600 |
| Sep 4, 2024 | 0.1250 Dividend | |||||
| Sep 4, 2024 | 4.3500 | 4.3900 | 4.1200 | 4.1800 | 4.1800 | 40,800 |
| Sep 3, 2024 | 4.5000 | 4.6400 | 4.3500 | 4.3500 | 4.2250 | 13,500 |
| Aug 30, 2024 | 4.5500 | 4.7300 | 4.5000 | 4.5500 | 4.4193 | 85,800 |
| Aug 29, 2024 | 4.5600 | 4.6300 | 4.5000 | 4.5800 | 4.4484 | 28,900 |
| Aug 28, 2024 | 4.7000 | 4.7500 | 4.5100 | 4.6000 | 4.4678 | 24,000 |
| Aug 27, 2024 | 4.8000 | 4.8400 | 4.7600 | 4.8000 | 4.6621 | 5,600 |
| Aug 26, 2024 | 4.9000 | 4.9000 | 4.6100 | 4.8300 | 4.6912 | 49,900 |
| Aug 23, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8800 | 4.7398 | 37,700 |
| Aug 22, 2024 | 4.9000 | 5.2400 | 4.9000 | 5.1500 | 5.0020 | 34,100 |
| Aug 21, 2024 | 4.9100 | 4.9100 | 4.8700 | 4.9000 | 4.7592 | 10,100 |
| Aug 20, 2024 | 4.9100 | 4.9900 | 4.9100 | 4.9100 | 4.7689 | 5,600 |
| Aug 19, 2024 | 4.8200 | 5.0100 | 4.8200 | 4.9100 | 4.7689 | 13,800 |
| Aug 16, 2024 | 4.8000 | 4.9300 | 4.8000 | 4.9300 | 4.7883 | 22,600 |
| Aug 15, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8600 | 4.7203 | 70,800 |
| Aug 14, 2024 | 5.0300 | 5.1100 | 4.9500 | 5.0100 | 4.8660 | 54,200 |
| Aug 13, 2024 | 5.1500 | 5.2000 | 5.0700 | 5.2000 | 5.0506 | 6,800 |
| Aug 12, 2024 | 5.0500 | 5.1500 | 5.0400 | 5.1500 | 5.0020 | 6,400 |
| Aug 9, 2024 | 4.8000 | 5.0500 | 4.8000 | 4.9600 | 4.8175 | 17,500 |
| Aug 8, 2024 | 4.8000 | 5.0400 | 4.8000 | 5.0000 | 4.8563 | 32,900 |
| Aug 7, 2024 | 4.9700 | 4.9700 | 4.8200 | 4.8700 | 4.7301 | 3,100 |
| Aug 6, 2024 | 4.8400 | 5.1500 | 4.8300 | 4.8600 | 4.7203 | 5,900 |
| Aug 5, 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8300 | 4.6912 | 20,000 |
| Aug 2, 2024 | 4.9800 | 5.0100 | 4.8100 | 4.8800 | 4.7398 | 83,000 |
| Aug 1, 2024 | 5.1000 | 5.1100 | 4.9800 | 4.9900 | 4.8466 | 23,000 |
| Jul 31, 2024 | 5.0800 | 5.1600 | 5.0400 | 5.1000 | 4.9534 | 6,700 |
| Jul 30, 2024 | 5.1000 | 5.1200 | 4.9900 | 5.0800 | 4.9340 | 23,700 |
| Jul 29, 2024 | 4.7500 | 5.1100 | 4.7500 | 4.9900 | 4.8466 | 20,700 |
| Jul 26, 2024 | 5.1000 | 5.1400 | 5.1000 | 5.1000 | 4.9534 | 7,300 |
| Jul 25, 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0700 | 4.9243 | 17,800 |
| Jul 24, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1000 | 4.9534 | 42,100 |
| Jul 23, 2024 | 5.3500 | 5.3500 | 5.1700 | 5.1700 | 5.0214 | 16,700 |
| Jul 22, 2024 | 5.4000 | 5.4000 | 5.3100 | 5.3500 | 5.1963 | 39,000 |
| Jul 19, 2024 | 5.6800 | 5.7300 | 5.5100 | 5.5600 | 5.4002 | 9,700 |
| Jul 18, 2024 | 5.6200 | 5.7400 | 5.6200 | 5.6800 | 5.5168 | 14,100 |
| Jul 17, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5848 | 2,000 |
| Jul 16, 2024 | 5.7100 | 5.8000 | 5.7100 | 5.8000 | 5.6333 | 14,200 |
| Jul 15, 2024 | 5.8100 | 5.8600 | 5.8100 | 5.8500 | 5.6819 | 16,000 |
| Jul 12, 2024 | 5.9000 | 5.9000 | 5.8100 | 5.8100 | 5.6430 | 7,300 |
| Jul 11, 2024 | 5.9100 | 5.9100 | 5.8100 | 5.8300 | 5.6625 | 12,000 |
| Jul 10, 2024 | 6.0100 | 6.1600 | 5.8000 | 5.9000 | 5.7305 | 5,500 |
| Jul 9, 2024 | 5.9500 | 6.0500 | 5.8600 | 6.0100 | 5.8373 | 14,500 |
| Jul 8, 2024 | 6.0300 | 6.1500 | 5.8700 | 6.0000 | 5.8276 | 26,900 |
| Jul 5, 2024 | 5.9500 | 6.0900 | 5.9500 | 6.0300 | 5.8567 | 35,700 |
| Jul 3, 2024 | 5.8000 | 6.0000 | 5.7500 | 5.9500 | 5.7790 | 41,400 |
| Jul 2, 2024 | 5.6900 | 5.7100 | 5.5200 | 5.7100 | 5.5459 | 101,900 |
| Jul 1, 2024 | 4.9200 | 5.5200 | 4.9200 | 5.5000 | 5.3420 | 22,100 |
| Jun 28, 2024 | 5.0000 | 5.1400 | 5.0000 | 5.0800 | 4.9340 | 7,400 |
| Jun 27, 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0300 | 4.8855 | 4,500 |
| Jun 26, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0200 | 4.8757 | 12,300 |
| Jun 25, 2024 | 5.2200 | 5.2500 | 5.0500 | 5.1400 | 4.9923 | 18,200 |
| Jun 24, 2024 | 5.2800 | 5.2800 | 5.1000 | 5.1700 | 5.0214 | 35,700 |
| Jun 21, 2024 | 5.2500 | 5.3000 | 5.1600 | 5.1900 | 5.0409 | 44,000 |
| Jun 20, 2024 | 5.1700 | 5.2500 | 5.0500 | 5.1000 | 4.9534 | 10,500 |
| Jun 18, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0000 | 4.8563 | 11,600 |
| Jun 17, 2024 | 5.0300 | 5.0800 | 5.0000 | 5.0700 | 4.9243 | 27,700 |
| Jun 14, 2024 | 5.0500 | 5.0800 | 5.0400 | 5.0800 | 4.9340 | 26,200 |
| Jun 13, 2024 | 5.1400 | 5.2000 | 5.0400 | 5.0600 | 4.9146 | 30,500 |
| Jun 12, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.0506 | 3,700 |
| Jun 11, 2024 | 5.2000 | 5.3000 | 5.0300 | 5.1000 | 4.9534 | 11,100 |
| Jun 10, 2024 | 5.2700 | 5.2800 | 5.2500 | 5.2800 | 5.1283 | 10,700 |
| Jun 7, 2024 | 5.5000 | 5.5000 | 5.2400 | 5.2900 | 5.1380 | 26,900 |
| Jun 6, 2024 | 5.4300 | 5.5000 | 5.4300 | 5.5000 | 5.3420 | 8,800 |
| Jun 5, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.3000 | 5.1477 | 26,100 |
| Jun 4, 2024 | 5.4300 | 5.5000 | 5.4000 | 5.4600 | 5.3031 | 35,100 |
| Jun 3, 2024 | 5.5000 | 5.5000 | 5.3600 | 5.4500 | 5.2934 | 36,200 |
| May 31, 2024 | 5.3600 | 5.3600 | 5.3000 | 5.3600 | 5.2060 | 20,800 |
| May 30, 2024 | 5.3200 | 5.3300 | 5.1900 | 5.2800 | 5.1283 | 32,000 |
| May 29, 2024 | 5.3300 | 5.3400 | 5.3000 | 5.3000 | 5.1477 | 11,100 |
| May 28, 2024 | 5.2000 | 5.3200 | 5.2000 | 5.2300 | 5.0797 | 12,700 |
| May 24, 2024 | 5.0700 | 5.2000 | 5.0600 | 5.1300 | 4.9826 | 29,600 |
| May 23, 2024 | 5.0100 | 5.1600 | 4.9600 | 5.0900 | 4.9437 | 15,500 |
| May 22, 2024 | 5.2000 | 5.3600 | 5.1200 | 5.1700 | 5.0214 | 5,200 |
| May 21, 2024 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | 4.9437 | 5,000 |
| May 20, 2024 | 4.9000 | 5.0300 | 4.9000 | 4.9700 | 4.8272 | 34,400 |
| May 17, 2024 | 4.9000 | 5.0000 | 4.9000 | 4.9500 | 4.8078 | 21,900 |
| May 16, 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9300 | 4.7883 | 21,200 |
| May 15, 2024 | 5.0200 | 5.0200 | 4.9500 | 4.9900 | 4.8466 | 3,200 |
| May 14, 2024 | 5.1600 | 5.1600 | 4.9700 | 5.0400 | 4.8952 | 31,900 |
| May 13, 2024 | 5.1300 | 5.1800 | 5.0400 | 5.1800 | 5.0311 | 5,600 |
| May 10, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 5.0991 | 15,900 |
| May 9, 2024 | 5.1000 | 5.1700 | 5.0200 | 5.1700 | 5.0214 | 23,200 |
| May 8, 2024 | 5.2000 | 5.2000 | 5.0700 | 5.1500 | 5.0020 | 18,600 |
| May 7, 2024 | 5.0200 | 5.2500 | 5.0200 | 5.2500 | 5.0991 | 5,800 |
| May 6, 2024 | 5.2900 | 5.3000 | 5.2500 | 5.3000 | 5.1477 | 26,300 |
| May 3, 2024 | 5.0000 | 5.3400 | 5.0000 | 5.3400 | 5.1866 | 10,000 |
| May 2, 2024 | 5.2000 | 5.2000 | 5.0300 | 5.1200 | 4.9729 | 22,700 |
| May 1, 2024 | 4.9500 | 5.0600 | 4.9200 | 4.9200 | 4.7786 | 4,700 |
| Apr 30, 2024 | 4.9700 | 4.9700 | 4.9200 | 4.9200 | 4.7786 | 7,600 |
| Apr 29, 2024 | 5.2800 | 5.2800 | 4.9100 | 4.9700 | 4.8272 | 24,200 |
| Apr 26, 2024 | 4.9900 | 5.0300 | 4.9900 | 5.0000 | 4.8563 | 14,400 |
| Apr 25, 2024 | 4.9300 | 5.1000 | 4.9300 | 5.0200 | 4.8757 | 52,900 |
| Apr 24, 2024 | 4.9500 | 5.0400 | 4.9400 | 4.9400 | 4.7980 | 12,400 |
| Apr 23, 2024 | 5.0000 | 5.0500 | 4.9300 | 5.0400 | 4.8952 | 11,100 |
| Apr 22, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0400 | 4.8952 | 66,800 |
| Apr 19, 2024 | 5.0300 | 5.2000 | 5.0300 | 5.1300 | 4.9826 | 10,300 |
| Apr 18, 2024 | 5.0900 | 5.1500 | 5.0500 | 5.1200 | 4.9729 | 46,600 |
| Apr 17, 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0000 | 4.8563 | 25,600 |
| Apr 16, 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9600 | 4.8175 | 21,600 |
| Apr 15, 2024 | 5.0000 | 5.0900 | 5.0000 | 5.0200 | 4.8757 | 89,000 |
| Apr 12, 2024 | 5.0500 | 5.1000 | 4.9300 | 4.9700 | 4.8272 | 26,800 |
| Apr 11, 2024 | 4.9700 | 5.1000 | 4.9600 | 5.0500 | 4.9049 | 54,700 |
| Apr 10, 2024 | 4.8400 | 4.9600 | 4.8300 | 4.9200 | 4.7786 | 49,600 |
| Apr 9, 2024 | 4.8500 | 4.9000 | 4.8400 | 4.8400 | 4.7009 | 39,100 |
| Apr 8, 2024 | 4.3600 | 4.7400 | 4.3600 | 4.6800 | 4.5455 | 36,200 |
| Apr 5, 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6400 | 4.5067 | 21,600 |
| Apr 4, 2024 | 4.7000 | 4.7500 | 4.6400 | 4.6500 | 4.5164 | 188,800 |
| Apr 3, 2024 | 4.6500 | 4.7200 | 4.6400 | 4.6800 | 4.5455 | 62,900 |
| Apr 2, 2024 | 4.7500 | 4.7500 | 4.6400 | 4.6700 | 4.5358 | 7,300 |
| Apr 1, 2024 | 4.8400 | 4.9400 | 4.7100 | 4.7400 | 4.6038 | 62,100 |
| Mar 28, 2024 | 4.6400 | 4.7900 | 4.5800 | 4.7900 | 4.6524 | 63,000 |
| Mar 27, 2024 | 4.4400 | 4.4500 | 4.4200 | 4.4200 | 4.2930 | 80,900 |
| Mar 26, 2024 | 4.3500 | 4.3700 | 4.3100 | 4.3700 | 4.2444 | 117,200 |
| Mar 25, 2024 | 4.3500 | 4.3700 | 4.3500 | 4.3600 | 4.2347 | 83,300 |
| Mar 22, 2024 | 4.3800 | 4.4100 | 4.2800 | 4.3000 | 4.1764 | 41,700 |
| Mar 21, 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4300 | 4.3027 | 17,100 |
| Mar 20, 2024 | 4.3000 | 4.3500 | 4.2900 | 4.3500 | 4.2250 | 37,800 |
| Mar 19, 2024 | 4.2100 | 4.3200 | 4.2100 | 4.3200 | 4.1959 | 149,400 |
| Mar 18, 2024 | 4.2000 | 4.3000 | 4.1300 | 4.2100 | 4.0890 | 43,800 |
| Mar 15, 2024 | 4.2500 | 4.3000 | 4.1800 | 4.2500 | 4.1279 | 61,400 |
| Mar 14, 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2800 | 4.1570 | 53,900 |
| Mar 13, 2024 | 4.2500 | 4.5500 | 4.1100 | 4.4500 | 4.3221 | 46,700 |
| Mar 12, 2024 | 4.5000 | 4.6100 | 4.4500 | 4.5300 | 4.3998 | 4,400 |
| Mar 11, 2024 | 4.6900 | 4.8300 | 4.6200 | 4.6200 | 4.4872 | 20,800 |
| Mar 8, 2024 | 4.9000 | 4.9000 | 4.6400 | 4.7000 | 4.5649 | 16,000 |
| Mar 7, 2024 | 4.5500 | 4.7900 | 4.5500 | 4.7900 | 4.6524 | 54,900 |
| Mar 6, 2024 | 4.5500 | 4.8200 | 4.5500 | 4.7600 | 4.6232 | 14,900 |
| Mar 5, 2024 | 4.5200 | 4.5500 | 4.4900 | 4.5500 | 4.4193 | 15,000 |
| Mar 4, 2024 | 4.5500 | 4.5800 | 4.4700 | 4.5200 | 4.3901 | 45,800 |
| Mar 1, 2024 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.4678 | 31,800 |
| Feb 29, 2024 | 4.5500 | 4.6000 | 4.4600 | 4.5900 | 4.4581 | 28,100 |
| Feb 28, 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5800 | 4.4484 | 33,500 |
| Feb 27, 2024 | 4.5300 | 4.5500 | 4.5100 | 4.5100 | 4.3804 | 38,100 |
| Feb 26, 2024 | 4.5900 | 4.6200 | 4.4000 | 4.5400 | 4.4095 | 170,700 |
| Feb 23, 2024 | 4.6500 | 4.6800 | 4.6000 | 4.6000 | 4.4678 | 16,800 |
| Feb 22, 2024 | 0.0660 Dividend | |||||
| Feb 22, 2024 | 4.6100 | 4.7100 | 4.6100 | 4.6500 | 4.5164 | 24,600 |
| Feb 21, 2024 | 4.5600 | 4.6000 | 4.5200 | 4.5800 | 4.3843 | 20,400 |
| Feb 20, 2024 | 4.7200 | 4.7200 | 4.5000 | 4.5500 | 4.3556 | 126,600 |
| Feb 16, 2024 | 4.7500 | 4.7900 | 4.6900 | 4.7000 | 4.4992 | 113,500 |
| Feb 15, 2024 | 4.7100 | 4.8000 | 4.6400 | 4.7500 | 4.5470 | 120,700 |
| Feb 14, 2024 | 4.8000 | 5.0100 | 4.8000 | 4.9000 | 4.6906 | 32,500 |
| Feb 13, 2024 | 4.9600 | 4.9900 | 4.8000 | 4.8000 | 4.5949 | 38,900 |
| Feb 12, 2024 | 4.9900 | 5.0500 | 4.9500 | 5.0000 | 4.7863 | 9,700 |
| Feb 9, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9900 | 4.7768 | 29,000 |
| Feb 8, 2024 | 5.0000 | 5.1200 | 5.0000 | 5.0100 | 4.7959 | 48,400 |
| Feb 7, 2024 | 5.1000 | 5.1300 | 5.0700 | 5.1100 | 4.8916 | 43,500 |
| Feb 6, 2024 | 5.1000 | 5.1600 | 5.0200 | 5.0900 | 4.8725 | 62,900 |
| Feb 5, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1500 | 4.9299 | 28,400 |
| Feb 2, 2024 | 5.4100 | 5.4900 | 5.3300 | 5.3500 | 5.1214 | 43,600 |
| Feb 1, 2024 | 5.5100 | 5.6000 | 5.4200 | 5.4900 | 5.2554 | 62,200 |
| Jan 31, 2024 | 5.7500 | 5.7500 | 5.4900 | 5.5600 | 5.3224 | 38,200 |
| Jan 30, 2024 | 5.5600 | 5.5900 | 5.4700 | 5.5500 | 5.3128 | 39,900 |
| Jan 29, 2024 | 5.4200 | 5.6600 | 5.4100 | 5.5900 | 5.3511 | 72,600 |
| Jan 26, 2024 | 5.3900 | 5.4200 | 5.3600 | 5.4100 | 5.1788 | 49,200 |
| Jan 25, 2024 | 5.3400 | 5.3900 | 5.3200 | 5.3500 | 5.1214 | 23,800 |
| Jan 24, 2024 | 5.3700 | 5.4100 | 5.3400 | 5.4000 | 5.1692 | 25,300 |
| Jan 23, 2024 | 5.2900 | 5.4200 | 5.2000 | 5.2600 | 5.0352 | 40,700 |
| Jan 22, 2024 | 5.4300 | 5.4300 | 5.2200 | 5.3200 | 5.0927 | 40,200 |
| Jan 19, 2024 | 5.2900 | 5.4300 | 5.2900 | 5.3600 | 5.1310 | 11,000 |
| Jan 18, 2024 | 5.2500 | 5.2600 | 5.1600 | 5.1600 | 4.9395 | 31,600 |
| Jan 17, 2024 | 5.3000 | 5.3200 | 5.1000 | 5.1000 | 4.8821 | 51,200 |
| Jan 16, 2024 | 5.3900 | 5.4500 | 5.3400 | 5.3500 | 5.1214 | 52,700 |
| Jan 12, 2024 | 5.3500 | 5.4100 | 5.3500 | 5.4100 | 5.1788 | 32,400 |
| Jan 11, 2024 | 5.4200 | 5.6200 | 5.3200 | 5.4100 | 5.1788 | 95,000 |
| Jan 10, 2024 | 5.4400 | 5.6200 | 5.4400 | 5.5900 | 5.3511 | 63,600 |
| Jan 9, 2024 | 5.4400 | 5.4700 | 5.4200 | 5.4500 | 5.2171 | 14,400 |
| Jan 8, 2024 | 5.5500 | 5.5500 | 5.3500 | 5.4000 | 5.1692 | 36,200 |
| Jan 5, 2024 | 5.3900 | 5.3900 | 5.3300 | 5.3500 | 5.1214 | 13,600 |
| Jan 4, 2024 | 5.2800 | 5.4100 | 5.2500 | 5.3800 | 5.1501 | 78,100 |
Related Tickers
NHPEF New Hope Corporation Limited
3.1500
0.00%
YACAF Yancoal Australia Ltd
3.9500
-2.35%
MOX.V Morien Resources Corp.
0.2300
0.00%
NC NACCO Industries, Inc.
30.44
+1.47%
NRP Natural Resource Partners L.P.
111.00
+3.35%
BTU Peabody Energy Corporation
20.23
-3.02%
CEIX CONSOL Energy Inc.
107.93
-0.07%