3.2400
+0.0300
+(0.93%)
As of 12:39:04 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 11, 2025 | 3.2100 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | 1,500 |
| Apr 10, 2025 | 3.6600 | 3.6600 | 3.1900 | 3.2000 | 3.2000 | 39,000 |
| Apr 9, 2025 | 3.1300 | 3.5800 | 3.1100 | 3.5800 | 3.5800 | 124,600 |
| Apr 8, 2025 | 3.5400 | 3.5400 | 3.2100 | 3.2500 | 3.2500 | 78,900 |
| Apr 7, 2025 | 3.3500 | 3.5700 | 3.3200 | 3.4600 | 3.4600 | 538,000 |
| Apr 4, 2025 | 3.7800 | 3.7800 | 3.5300 | 3.5700 | 3.5700 | 109,900 |
| Apr 3, 2025 | 4.2200 | 4.2200 | 4.0600 | 4.0600 | 4.0600 | 202,500 |
| Apr 2, 2025 | 4.2400 | 4.3000 | 4.2400 | 4.2900 | 4.2900 | 85,400 |
| Apr 1, 2025 | 4.2500 | 4.2500 | 4.2000 | 4.2100 | 4.2100 | 503,000 |
| Mar 31, 2025 | 4.3800 | 4.3800 | 4.2500 | 4.2800 | 4.2800 | 48,800 |
| Mar 28, 2025 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 29,400 |
| Mar 27, 2025 | 4.4000 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 60,200 |
| Mar 26, 2025 | 4.4700 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 40,400 |
| Mar 25, 2025 | 4.2500 | 4.4100 | 4.2500 | 4.3800 | 4.3800 | 42,400 |
| Mar 24, 2025 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 20,800 |
| Mar 21, 2025 | 4.1600 | 4.2000 | 4.1300 | 4.1900 | 4.1900 | 49,400 |
| Mar 20, 2025 | 4.1200 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 152,700 |
| Mar 19, 2025 | 3.9600 | 4.1100 | 3.9600 | 4.1100 | 4.1100 | 41,400 |
| Mar 18, 2025 | 3.9800 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 16,100 |
| Mar 17, 2025 | 3.9100 | 3.9600 | 3.9100 | 3.9600 | 3.9600 | 24,800 |
| Mar 14, 2025 | 3.8500 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 33,700 |
| Mar 13, 2025 | 3.8400 | 3.8600 | 3.7800 | 3.7900 | 3.7900 | 46,800 |
| Mar 12, 2025 | 3.7900 | 3.8700 | 3.7900 | 3.8600 | 3.8600 | 92,300 |
| Mar 11, 2025 | 3.5900 | 3.7700 | 3.5900 | 3.7500 | 3.7500 | 133,300 |
| Mar 10, 2025 | 3.6800 | 3.6800 | 3.5000 | 3.5200 | 3.5200 | 45,700 |
| Mar 7, 2025 | 3.5900 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 123,700 |
| Mar 6, 2025 | 3.5500 | 3.6800 | 3.5500 | 3.5700 | 3.5700 | 134,100 |
| Mar 5, 2025 | 3.2900 | 3.5300 | 3.2900 | 3.5000 | 3.5000 | 85,300 |
| Mar 4, 2025 | 3.3500 | 3.5000 | 3.3200 | 3.4800 | 3.4800 | 120,100 |
| Mar 3, 2025 | 3.7100 | 3.7100 | 3.4500 | 3.4500 | 3.4500 | 57,500 |
| Feb 28, 2025 | 3.7100 | 3.7200 | 3.6900 | 3.7100 | 3.7100 | 48,900 |
| Feb 27, 2025 | 3.8000 | 3.8400 | 3.7700 | 3.8100 | 3.8100 | 60,100 |
| Feb 26, 2025 | 3.7500 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 106,000 |
| Feb 25, 2025 | 3.7700 | 3.7800 | 3.7500 | 3.7700 | 3.7700 | 44,200 |
| Feb 24, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 23,300 |
| Feb 21, 2025 | 4.0800 | 4.0800 | 3.9300 | 3.9500 | 3.9500 | 42,600 |
| Feb 20, 2025 | 4.1100 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 35,300 |
| Feb 19, 2025 | 4.0200 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 165,800 |
| Feb 18, 2025 | 3.8500 | 4.0200 | 3.8500 | 4.0000 | 4.0000 | 94,400 |
| Feb 14, 2025 | 3.8900 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 59,100 |
| Feb 13, 2025 | 3.8900 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | 20,300 |
| Feb 12, 2025 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 15,500 |
| Feb 11, 2025 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 388,700 |
| Feb 10, 2025 | 3.8400 | 3.9100 | 3.8400 | 3.8900 | 3.8900 | 21,300 |
| Feb 7, 2025 | 3.7800 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 17,900 |
| Feb 6, 2025 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 22,900 |
| Feb 5, 2025 | 3.8500 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 5,900 |
| Feb 4, 2025 | 3.7000 | 3.8200 | 3.7000 | 3.8000 | 3.8000 | 17,900 |
| Feb 3, 2025 | 3.6000 | 3.7100 | 3.5700 | 3.6600 | 3.6600 | 22,600 |
| Jan 31, 2025 | 3.8600 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 70,300 |
| Jan 30, 2025 | 3.9300 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 29,000 |
| Jan 29, 2025 | 3.9100 | 3.9300 | 3.9000 | 3.9300 | 3.9300 | 39,400 |
| Jan 28, 2025 | 3.9500 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 59,600 |
| Jan 27, 2025 | 4.0000 | 4.0400 | 3.9500 | 3.9600 | 3.9600 | 25,700 |
| Jan 24, 2025 | 4.0700 | 4.0900 | 4.0400 | 4.0500 | 4.0500 | 562,400 |
| Jan 23, 2025 | 4.0900 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 62,500 |
| Jan 22, 2025 | 4.1000 | 4.1400 | 4.0800 | 4.0900 | 4.0900 | 22,000 |
| Jan 21, 2025 | 4.1800 | 4.1800 | 4.0500 | 4.1100 | 4.1100 | 12,000 |
| Jan 17, 2025 | 4.1400 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 37,300 |
| Jan 16, 2025 | 4.2200 | 4.2400 | 4.1800 | 4.1900 | 4.1900 | 54,500 |
| Jan 15, 2025 | 4.3000 | 4.3000 | 4.2300 | 4.2900 | 4.2900 | 56,300 |
| Jan 14, 2025 | 4.2200 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 28,300 |
| Jan 13, 2025 | 4.3300 | 4.3700 | 4.2400 | 4.2400 | 4.2400 | 58,200 |
| Jan 10, 2025 | 4.3600 | 4.4300 | 4.2800 | 4.3000 | 4.3000 | 34,600 |
| Jan 8, 2025 | 4.2700 | 4.2700 | 4.1800 | 4.1800 | 4.1800 | 1,500 |
| Jan 7, 2025 | 4.2900 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 4,500 |
| Jan 6, 2025 | 4.2400 | 4.3800 | 4.2400 | 4.2600 | 4.2600 | 32,400 |
| Jan 3, 2025 | 4.2400 | 4.2500 | 4.1600 | 4.2300 | 4.2300 | 19,500 |
| Jan 2, 2025 | 4.1000 | 4.1700 | 4.0900 | 4.1700 | 4.1700 | 43,700 |
| Dec 31, 2024 | 3.9600 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 34,000 |
| Dec 30, 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9400 | 3.9400 | 48,200 |
| Dec 27, 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 45,100 |
| Dec 26, 2024 | 3.8800 | 3.8900 | 3.7400 | 3.8100 | 3.8100 | 4,700 |
| Dec 24, 2024 | 3.5900 | 3.8100 | 3.5900 | 3.8000 | 3.8000 | 24,300 |
| Dec 23, 2024 | 3.7500 | 3.7500 | 3.6000 | 3.7200 | 3.7200 | 63,000 |
| Dec 20, 2024 | 3.4600 | 3.6300 | 3.4600 | 3.6000 | 3.6000 | 14,100 |
| Dec 19, 2024 | 3.5600 | 3.6600 | 3.4500 | 3.4600 | 3.4600 | 66,300 |
| Dec 18, 2024 | 3.7000 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 93,400 |
| Dec 17, 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6900 | 3.6900 | 41,100 |
| Dec 16, 2024 | 3.6600 | 3.7500 | 3.6500 | 3.7400 | 3.7400 | 23,700 |
| Dec 13, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 27,100 |
| Dec 12, 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 43,600 |
| Dec 11, 2024 | 3.7200 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 35,000 |
| Dec 10, 2024 | 3.7200 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 29,500 |
| Dec 9, 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8000 | 3.8000 | 18,400 |
| Dec 6, 2024 | 3.9400 | 3.9500 | 3.7900 | 3.7900 | 3.7900 | 44,700 |
| Dec 5, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9700 | 3.9700 | 48,800 |
| Dec 4, 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 29,300 |
| Dec 3, 2024 | 3.9400 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 18,200 |
| Dec 2, 2024 | 4.0500 | 4.0600 | 3.9500 | 3.9700 | 3.9700 | 28,300 |
| Nov 29, 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 306,700 |
| Nov 27, 2024 | 4.0500 | 4.0600 | 4.0300 | 4.0600 | 4.0600 | 5,200 |
| Nov 26, 2024 | 4.1700 | 4.1700 | 4.0300 | 4.0400 | 4.0400 | 14,400 |
| Nov 25, 2024 | 4.3200 | 4.3200 | 4.1700 | 4.1800 | 4.1800 | 168,000 |
| Nov 22, 2024 | 4.2200 | 4.3300 | 4.2000 | 4.3100 | 4.3100 | 24,800 |
| Nov 21, 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 31,500 |
| Nov 20, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 25,300 |
| Nov 19, 2024 | 4.0600 | 4.0900 | 4.0200 | 4.0500 | 4.0500 | 24,800 |
| Nov 18, 2024 | 4.0000 | 4.1100 | 3.9100 | 4.1100 | 4.1100 | 97,900 |
| Nov 15, 2024 | 4.0000 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 38,100 |
| Nov 14, 2024 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 57,300 |
| Nov 13, 2024 | 3.9000 | 3.9200 | 3.8100 | 3.9100 | 3.9100 | 58,200 |
| Nov 12, 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 137,800 |
| Nov 11, 2024 | 4.0600 | 4.0600 | 3.9900 | 4.0200 | 4.0200 | 58,800 |
| Nov 8, 2024 | 4.3500 | 4.3500 | 4.0400 | 4.0600 | 4.0600 | 65,900 |
| Nov 7, 2024 | 4.2200 | 4.2600 | 4.2000 | 4.2300 | 4.2300 | 83,800 |
| Nov 6, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3400 | 4.3400 | 129,900 |
| Nov 5, 2024 | 4.3000 | 4.3400 | 4.2800 | 4.2900 | 4.2900 | 63,300 |
| Nov 4, 2024 | 4.1500 | 4.2800 | 4.1500 | 4.2600 | 4.2600 | 61,000 |
| Nov 1, 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1500 | 4.1500 | 38,700 |
| Oct 31, 2024 | 0.0310 Dividend | |||||
| Oct 31, 2024 | 4.2500 | 4.2500 | 4.1900 | 4.2500 | 4.2500 | 25,200 |
| Oct 30, 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.3090 | 8,800 |
| Oct 29, 2024 | 4.5300 | 4.5300 | 4.2500 | 4.2600 | 4.2296 | 29,700 |
| Oct 28, 2024 | 4.3500 | 4.3600 | 4.2900 | 4.2900 | 4.2594 | 37,200 |
| Oct 25, 2024 | 4.4900 | 4.4900 | 4.4600 | 4.4600 | 4.4281 | 17,900 |
| Oct 24, 2024 | 4.3500 | 4.4500 | 4.3500 | 4.4300 | 4.3984 | 20,200 |
| Oct 23, 2024 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 4.3189 | 33,300 |
| Oct 22, 2024 | 4.4300 | 4.4600 | 4.4200 | 4.4400 | 4.4083 | 25,700 |
| Oct 21, 2024 | 4.4200 | 4.4200 | 4.3700 | 4.3900 | 4.3586 | 29,000 |
| Oct 18, 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3300 | 4.2991 | 97,200 |
| Oct 17, 2024 | 4.4000 | 4.4000 | 4.3800 | 4.3900 | 4.3586 | 34,000 |
| Oct 16, 2024 | 4.4800 | 4.4800 | 4.4100 | 4.4100 | 4.3785 | 29,300 |
| Oct 15, 2024 | 4.5000 | 4.5100 | 4.4400 | 4.4800 | 4.4480 | 47,100 |
| Oct 14, 2024 | 4.7100 | 4.7300 | 4.6600 | 4.6600 | 4.6267 | 2,100 |
| Oct 11, 2024 | 4.6400 | 4.7100 | 4.6400 | 4.7100 | 4.6764 | 18,500 |
| Oct 10, 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6500 | 4.6168 | 9,600 |
| Oct 9, 2024 | 4.6000 | 4.6200 | 4.5900 | 4.6200 | 4.5870 | 16,200 |
| Oct 8, 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6500 | 4.6168 | 51,900 |
| Oct 7, 2024 | 4.7100 | 4.8000 | 4.7100 | 4.7800 | 4.7459 | 83,800 |
| Oct 4, 2024 | 4.6200 | 4.7200 | 4.6200 | 4.7000 | 4.6664 | 87,500 |
| Oct 3, 2024 | 4.5800 | 4.6600 | 4.5500 | 4.6400 | 4.6069 | 98,800 |
| Oct 2, 2024 | 4.6700 | 4.6700 | 4.5100 | 4.5600 | 4.5274 | 37,000 |
| Oct 1, 2024 | 4.5000 | 4.6200 | 4.5000 | 4.5900 | 4.5572 | 56,300 |
| Sep 30, 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4200 | 4.3884 | 20,800 |
| Sep 27, 2024 | 0.0320 Dividend | |||||
| Sep 27, 2024 | 4.4200 | 4.4300 | 4.3700 | 4.4100 | 4.3785 | 55,800 |
| Sep 26, 2024 | 4.3600 | 4.4700 | 4.3600 | 4.4100 | 4.3467 | 15,500 |
| Sep 25, 2024 | 4.5900 | 4.5900 | 4.4800 | 4.4900 | 4.4256 | 14,400 |
| Sep 24, 2024 | 4.6200 | 4.6400 | 4.5700 | 4.5700 | 4.5044 | 35,400 |
| Sep 23, 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5200 | 4.4552 | 7,700 |
| Sep 20, 2024 | 4.5300 | 4.5700 | 4.4800 | 4.5600 | 4.4946 | 26,600 |
| Sep 19, 2024 | 4.6100 | 4.6300 | 4.5600 | 4.6000 | 4.5340 | 33,300 |
| Sep 18, 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5300 | 4.4650 | 12,500 |
| Sep 17, 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 4.4946 | 33,900 |
| Sep 16, 2024 | 4.9400 | 4.9400 | 4.4000 | 4.4300 | 4.3664 | 37,500 |
| Sep 13, 2024 | 4.4500 | 4.4500 | 4.3900 | 4.4000 | 4.3369 | 53,600 |
| Sep 12, 2024 | 4.2500 | 4.4300 | 4.2500 | 4.3800 | 4.3172 | 70,100 |
| Sep 11, 2024 | 4.2000 | 4.2300 | 4.1500 | 4.2200 | 4.1595 | 102,100 |
| Sep 10, 2024 | 4.2800 | 4.2800 | 4.0700 | 4.2000 | 4.1397 | 135,000 |
| Sep 9, 2024 | 4.3900 | 4.3900 | 4.2900 | 4.2900 | 4.2285 | 165,800 |
| Sep 6, 2024 | 4.5300 | 4.5300 | 4.3700 | 4.3900 | 4.3270 | 49,900 |
| Sep 5, 2024 | 4.5300 | 4.5700 | 4.5100 | 4.5200 | 4.4552 | 39,800 |
| Sep 4, 2024 | 4.5900 | 4.6300 | 4.5100 | 4.5100 | 4.4453 | 33,900 |
| Sep 3, 2024 | 4.7600 | 4.7600 | 4.5600 | 4.5800 | 4.5143 | 20,900 |
| Aug 30, 2024 | 0.0320 Dividend | |||||
| Aug 30, 2024 | 4.8500 | 4.8900 | 4.8400 | 4.8600 | 4.7903 | 70,600 |
| Aug 29, 2024 | 4.9600 | 5.0100 | 4.9600 | 4.9900 | 4.8869 | 11,700 |
| Aug 28, 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9100 | 4.8085 | 7,600 |
| Aug 27, 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9600 | 4.8575 | 23,200 |
| Aug 26, 2024 | 5.1200 | 5.1200 | 5.0500 | 5.0700 | 4.9652 | 13,800 |
| Aug 23, 2024 | 4.9200 | 5.0200 | 4.9200 | 5.0000 | 4.8967 | 29,400 |
| Aug 22, 2024 | 4.8300 | 4.9000 | 4.8200 | 4.8900 | 4.7889 | 55,800 |
| Aug 21, 2024 | 4.8700 | 4.9000 | 4.8400 | 4.8400 | 4.7400 | 20,200 |
| Aug 20, 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8300 | 4.7302 | 40,400 |
| Aug 19, 2024 | 4.9300 | 4.9300 | 4.8900 | 4.8900 | 4.7889 | 34,200 |
| Aug 16, 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8900 | 4.7889 | 48,300 |
| Aug 15, 2024 | 4.9800 | 5.0100 | 4.9500 | 4.9500 | 4.8477 | 28,400 |
| Aug 14, 2024 | 4.9200 | 4.9700 | 4.9200 | 4.9600 | 4.8575 | 44,600 |
| Aug 13, 2024 | 4.9000 | 4.9000 | 4.8800 | 4.9000 | 4.7987 | 6,200 |
| Aug 12, 2024 | 4.8100 | 4.9700 | 4.8100 | 4.9100 | 4.8085 | 43,000 |
| Aug 9, 2024 | 4.8100 | 4.8100 | 4.7000 | 4.7800 | 4.6812 | 38,500 |
| Aug 8, 2024 | 4.7000 | 4.8400 | 4.7000 | 4.8400 | 4.7400 | 47,800 |
| Aug 7, 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6400 | 4.5441 | 51,100 |
| Aug 6, 2024 | 4.5400 | 4.6000 | 4.5400 | 4.5600 | 4.4658 | 49,600 |
| Aug 5, 2024 | 4.3600 | 4.6100 | 4.3600 | 4.5800 | 4.4853 | 18,800 |
| Aug 2, 2024 | 4.8000 | 4.8000 | 4.5800 | 4.5900 | 4.4951 | 66,000 |
| Aug 1, 2024 | 5.1000 | 5.1000 | 4.8900 | 4.9400 | 4.8379 | 83,900 |
| Jul 31, 2024 | 0.0310 Dividend | |||||
| Jul 31, 2024 | 5.0100 | 5.1200 | 4.9000 | 5.1200 | 5.0142 | 30,300 |
| Jul 30, 2024 | 4.9100 | 4.9500 | 4.9100 | 4.9200 | 4.7880 | 13,600 |
| Jul 29, 2024 | 5.0100 | 5.0100 | 4.8800 | 4.9300 | 4.7977 | 35,200 |
| Jul 26, 2024 | 5.0000 | 5.0100 | 4.9100 | 4.9900 | 4.8561 | 45,200 |
| Jul 25, 2024 | 4.9700 | 4.9700 | 4.9200 | 4.9700 | 4.8366 | 73,000 |
| Jul 24, 2024 | 5.1500 | 5.1500 | 4.9800 | 4.9900 | 4.8561 | 14,200 |
| Jul 23, 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0700 | 4.9339 | 20,600 |
| Jul 22, 2024 | 5.1900 | 5.1900 | 5.1000 | 5.1400 | 5.0020 | 43,900 |
| Jul 19, 2024 | 5.1800 | 5.2900 | 5.1700 | 5.1700 | 5.0312 | 26,700 |
| Jul 18, 2024 | 5.2500 | 5.2500 | 5.2100 | 5.2200 | 5.0799 | 38,900 |
| Jul 17, 2024 | 5.2500 | 5.3000 | 5.1800 | 5.1800 | 5.0410 | 28,000 |
| Jul 16, 2024 | 5.3000 | 5.3000 | 5.2100 | 5.2100 | 5.0702 | 12,800 |
| Jul 15, 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2200 | 5.0799 | 32,500 |
| Jul 12, 2024 | 5.2000 | 5.2500 | 5.1700 | 5.1800 | 5.0410 | 67,600 |
| Jul 11, 2024 | 5.0600 | 5.2000 | 5.0600 | 5.2000 | 5.0604 | 65,600 |
| Jul 10, 2024 | 5.0100 | 5.0700 | 5.0100 | 5.0700 | 4.9339 | 55,500 |
| Jul 9, 2024 | 5.0400 | 5.0800 | 5.0100 | 5.0100 | 4.8755 | 44,600 |
| Jul 8, 2024 | 5.1100 | 5.1200 | 5.1000 | 5.1000 | 4.9631 | 6,100 |
| Jul 5, 2024 | 5.3400 | 5.3500 | 5.1400 | 5.2100 | 5.0702 | 18,500 |
| Jul 3, 2024 | 5.2600 | 5.3400 | 5.2600 | 5.3200 | 5.1772 | 36,800 |
| Jul 2, 2024 | 5.1400 | 5.2500 | 5.1400 | 5.2500 | 5.1091 | 64,500 |
| Jul 1, 2024 | 5.1600 | 5.1600 | 5.1100 | 5.1100 | 4.9729 | 600 |
| Jun 28, 2024 | 0.0290 Dividend | |||||
| Jun 28, 2024 | 5.2100 | 5.2200 | 5.1600 | 5.1600 | 5.0215 | 8,200 |
| Jun 27, 2024 | 5.1800 | 5.2100 | 5.1800 | 5.2000 | 5.0322 | 11,300 |
| Jun 26, 2024 | 5.1100 | 5.2100 | 5.1100 | 5.1800 | 5.0129 | 14,900 |
| Jun 25, 2024 | 5.1900 | 5.1900 | 5.1300 | 5.1600 | 4.9935 | 7,000 |
| Jun 24, 2024 | 4.9500 | 5.1900 | 4.9500 | 5.1900 | 5.0225 | 31,300 |
| Jun 21, 2024 | 4.9500 | 4.9500 | 4.9100 | 4.9300 | 4.7709 | 16,100 |
| Jun 20, 2024 | 5.0400 | 5.0500 | 4.9800 | 4.9800 | 4.8193 | 35,700 |
| Jun 18, 2024 | 4.9500 | 5.1000 | 4.9500 | 5.0400 | 4.8774 | 67,800 |
| Jun 17, 2024 | 4.9500 | 4.9500 | 4.8700 | 4.9500 | 4.7903 | 22,300 |
| Jun 14, 2024 | 4.8900 | 4.9100 | 4.8800 | 4.9000 | 4.7419 | 40,900 |
| Jun 13, 2024 | 5.0000 | 5.0000 | 4.8800 | 4.9300 | 4.7709 | 81,700 |
| Jun 12, 2024 | 5.1100 | 5.1100 | 5.0600 | 5.0600 | 4.8967 | 24,100 |
| Jun 11, 2024 | 5.0400 | 5.1000 | 5.0100 | 5.0900 | 4.9258 | 27,800 |
| Jun 10, 2024 | 5.0500 | 5.1600 | 5.0400 | 5.1600 | 4.9935 | 8,900 |
| Jun 7, 2024 | 5.1000 | 5.1400 | 5.0100 | 5.0100 | 4.8483 | 15,900 |
| Jun 6, 2024 | 5.0100 | 5.1500 | 5.0000 | 5.1400 | 4.9742 | 42,800 |
| Jun 5, 2024 | 4.9900 | 5.0100 | 4.9900 | 5.0000 | 4.8387 | 24,300 |
| Jun 4, 2024 | 5.0300 | 5.0300 | 4.9200 | 4.9500 | 4.7903 | 44,900 |
| Jun 3, 2024 | 5.3200 | 5.3200 | 5.0600 | 5.0600 | 4.8967 | 119,600 |
| May 31, 2024 | 0.0290 Dividend | |||||
| May 31, 2024 | 5.2100 | 5.3500 | 5.2100 | 5.3300 | 5.1580 | 16,800 |
| May 30, 2024 | 5.2600 | 5.4000 | 5.2600 | 5.2600 | 5.0622 | 45,200 |
| May 29, 2024 | 5.2400 | 5.2400 | 5.1700 | 5.1700 | 4.9756 | 6,400 |
| May 28, 2024 | 5.1800 | 5.3500 | 5.1800 | 5.3500 | 5.1488 | 21,700 |
| May 24, 2024 | 5.0400 | 5.0800 | 5.0200 | 5.0400 | 4.8505 | 15,700 |
| May 23, 2024 | 5.2500 | 5.2500 | 4.9900 | 4.9900 | 4.8024 | 41,500 |
| May 22, 2024 | 5.0800 | 5.0900 | 5.0000 | 5.0200 | 4.8312 | 57,600 |
| May 21, 2024 | 5.2000 | 5.2000 | 5.1200 | 5.1300 | 4.9371 | 10,900 |
| May 20, 2024 | 5.1900 | 5.3400 | 5.1700 | 5.2000 | 5.0045 | 15,100 |
| May 17, 2024 | 5.1300 | 5.1800 | 5.1300 | 5.1600 | 4.9660 | 14,000 |
| May 16, 2024 | 5.1000 | 5.1400 | 5.0900 | 5.0900 | 4.8986 | 32,000 |
| May 15, 2024 | 5.0500 | 5.0800 | 4.9900 | 5.0600 | 4.8697 | 50,600 |
| May 14, 2024 | 5.0800 | 5.1000 | 5.0700 | 5.0700 | 4.8794 | 72,800 |
| May 13, 2024 | 5.0700 | 5.1000 | 5.0300 | 5.1000 | 4.9082 | 84,400 |
| May 10, 2024 | 5.3400 | 5.3400 | 5.0700 | 5.0800 | 4.8890 | 46,400 |
| May 9, 2024 | 5.1400 | 5.2800 | 5.1300 | 5.2400 | 5.0430 | 78,500 |
| May 8, 2024 | 5.2300 | 5.2300 | 5.1900 | 5.1900 | 4.9949 | 51,900 |
| May 7, 2024 | 5.2800 | 5.3300 | 5.2300 | 5.3000 | 5.1007 | 43,600 |
| May 6, 2024 | 5.2800 | 5.3300 | 5.2800 | 5.3000 | 5.1007 | 37,800 |
| May 3, 2024 | 5.3400 | 5.3400 | 5.1800 | 5.1900 | 4.9949 | 31,100 |
| May 2, 2024 | 5.2200 | 5.3300 | 5.2200 | 5.3100 | 5.1103 | 39,500 |
| May 1, 2024 | 5.3900 | 5.3900 | 5.1200 | 5.2100 | 5.0141 | 98,200 |
| Apr 30, 2024 | 5.7000 | 5.7000 | 5.4400 | 5.4400 | 5.2354 | 80,700 |
| Apr 29, 2024 | 0.0290 Dividend | |||||
| Apr 29, 2024 | 5.7000 | 5.7600 | 5.6700 | 5.7600 | 5.5434 | 23,300 |
| Apr 26, 2024 | 5.7000 | 5.7400 | 5.6900 | 5.7000 | 5.4578 | 24,600 |
| Apr 25, 2024 | 5.5800 | 5.7400 | 5.5800 | 5.6900 | 5.4482 | 23,700 |
| Apr 24, 2024 | 5.6500 | 5.9100 | 5.5800 | 5.6000 | 5.3620 | 29,700 |
| Apr 23, 2024 | 5.5600 | 5.6600 | 5.5600 | 5.6600 | 5.4195 | 32,600 |
| Apr 22, 2024 | 5.6700 | 5.6700 | 5.4700 | 5.5000 | 5.2663 | 61,000 |
| Apr 19, 2024 | 5.8200 | 5.8200 | 5.5000 | 5.5000 | 5.2663 | 35,800 |
| Apr 18, 2024 | 5.6300 | 5.6500 | 5.5600 | 5.5600 | 5.3237 | 40,800 |
| Apr 17, 2024 | 5.6200 | 5.7200 | 5.6100 | 5.6300 | 5.3907 | 22,700 |
| Apr 16, 2024 | 5.5300 | 5.6700 | 5.5100 | 5.6700 | 5.4290 | 42,500 |
| Apr 15, 2024 | 5.7500 | 5.7500 | 5.5500 | 5.5700 | 5.3333 | 63,800 |
| Apr 12, 2024 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | 5.5056 | 77,600 |
| Apr 11, 2024 | 5.8400 | 5.8900 | 5.8000 | 5.8000 | 5.5535 | 34,900 |
Related Tickers
TNEYF Tamarack Valley Energy Ltd.
2.6000
+1.96%
HMENF Hemisphere Energy Corporation
1.2100
+2.54%
IPOOF InPlay Oil Corp.
0.9300
+2.19%
CRLFF Cardinal Energy Ltd.
3.7500
+4.17%
NUVSF NuVista Energy Ltd.
8.11
+3.31%
ALVOF Alvopetro Energy Ltd.
3.3000
0.00%
STHRF Strathcona Resources Ltd.
17.91
+4.31%
LU0.SG Kistos Holdings PLC
1.3800
-4.83%
GHU.SG ADX Energy Ltd
0.0130
+10.17%
RZREF Razor Energy Corp.
0.0001
0.00%