At close: 4:00 PM EDT
After hours: 4:15 PM EDT
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 |
---|---|---|---|---|---|---|
Oct 7, 2024 | 14.76 | 14.93 | 14.65 | 14.88 | 14.88 | 7,461,853 |
Oct 4, 2024 | 14.57 | 14.78 | 14.38 | 14.70 | 14.70 | 11,322,000 |
Oct 3, 2024 | 14.10 | 14.44 | 13.99 | 14.34 | 14.34 | 18,438,800 |
Oct 2, 2024 | 14.11 | 14.23 | 13.84 | 14.01 | 14.01 | 8,476,300 |
Oct 1, 2024 | 13.51 | 13.96 | 13.41 | 13.81 | 13.81 | 15,447,000 |
Sep 30, 2024 | 13.46 | 13.72 | 13.40 | 13.61 | 13.61 | 9,408,100 |
Sep 27, 2024 | 13.24 | 13.55 | 13.19 | 13.51 | 13.51 | 11,694,200 |
Sep 26, 2024 | 13.43 | 13.64 | 13.03 | 13.06 | 13.06 | 10,174,800 |
Sep 25, 2024 | 14.06 | 14.15 | 13.70 | 13.75 | 13.75 | 7,115,800 |
Sep 24, 2024 | 14.44 | 14.44 | 14.11 | 14.14 | 14.14 | 8,689,900 |
Sep 23, 2024 | 13.92 | 14.31 | 13.91 | 14.18 | 14.18 | 12,167,900 |
Sep 20, 2024 | 13.97 | 14.06 | 13.68 | 13.90 | 13.90 | 35,275,400 |
Sep 19, 2024 | 14.20 | 14.28 | 14.00 | 14.02 | 14.02 | 11,974,100 |
Sep 18, 2024 | 13.86 | 14.14 | 13.76 | 13.86 | 13.86 | 9,600,300 |
Sep 17, 2024 | 13.60 | 13.93 | 13.60 | 13.88 | 13.88 | 10,373,100 |
Sep 16, 2024 | 13.66 | 13.81 | 13.52 | 13.64 | 13.64 | 9,117,800 |
Sep 13, 2024 | 13.40 | 13.69 | 13.36 | 13.49 | 13.49 | 10,906,200 |
Sep 12, 2024 | 13.08 | 13.31 | 12.88 | 13.16 | 13.16 | 13,939,100 |
Sep 11, 2024 | 12.92 | 13.13 | 12.69 | 13.04 | 13.04 | 8,545,100 |
Sep 10, 2024 | 13.19 | 13.19 | 12.69 | 12.90 | 12.90 | 10,500,200 |
Sep 9, 2024 | 13.20 | 13.34 | 13.09 | 13.13 | 13.13 | 7,630,900 |
Sep 6, 2024 | 13.45 | 13.65 | 13.10 | 13.25 | 13.25 | 8,499,200 |
Sep 5, 2024 | 13.69 | 13.76 | 13.44 | 13.48 | 13.48 | 4,295,000 |
Sep 4, 2024 | 13.76 | 13.96 | 13.56 | 13.57 | 13.57 | 7,297,900 |
Sep 3, 2024 | 14.01 | 14.10 | 13.65 | 13.77 | 13.77 | 9,108,300 |
Aug 30, 2024 | 14.27 | 14.30 | 14.02 | 14.24 | 14.24 | 4,612,300 |
Aug 29, 2024 | 14.27 | 14.52 | 14.20 | 14.46 | 14.46 | 4,903,200 |
Aug 28, 2024 | 14.21 | 14.25 | 14.04 | 14.21 | 14.21 | 4,010,100 |
Aug 27, 2024 | 14.56 | 14.58 | 14.26 | 14.35 | 14.35 | 5,915,700 |
Aug 26, 2024 | 14.81 | 14.93 | 14.61 | 14.63 | 14.63 | 5,065,800 |
Aug 23, 2024 | 14.33 | 14.64 | 14.31 | 14.54 | 14.54 | 6,635,600 |
Aug 22, 2024 | 14.20 | 14.27 | 14.10 | 14.17 | 14.17 | 6,556,400 |
Aug 21, 2024 | 14.43 | 14.45 | 14.10 | 14.18 | 14.18 | 13,973,300 |
Aug 20, 2024 | 14.64 | 14.65 | 14.17 | 14.27 | 14.27 | 6,532,300 |
Aug 19, 2024 | 0.21 Dividend | |||||
Aug 19, 2024 | 14.75 | 14.82 | 14.60 | 14.63 | 14.63 | 5,802,500 |
Aug 16, 2024 | 14.96 | 15.04 | 14.77 | 14.87 | 14.66 | 7,821,700 |
Aug 15, 2024 | 14.82 | 15.16 | 14.73 | 15.10 | 14.89 | 6,028,000 |
Aug 14, 2024 | 14.75 | 14.76 | 14.59 | 14.67 | 14.46 | 8,475,300 |
Aug 13, 2024 | 14.80 | 14.81 | 14.57 | 14.69 | 14.48 | 6,303,000 |
Aug 12, 2024 | 14.74 | 14.97 | 14.69 | 14.96 | 14.75 | 9,985,900 |
Aug 9, 2024 | 14.47 | 14.72 | 14.37 | 14.61 | 14.40 | 8,609,600 |
Aug 8, 2024 | 14.00 | 14.55 | 13.94 | 14.53 | 14.32 | 12,125,300 |
Aug 7, 2024 | 14.30 | 14.68 | 13.80 | 13.88 | 13.68 | 20,039,500 |
Aug 6, 2024 | 13.34 | 13.85 | 13.25 | 13.72 | 13.53 | 17,189,100 |
Aug 5, 2024 | 13.13 | 13.53 | 12.62 | 13.44 | 13.25 | 15,636,100 |
Aug 2, 2024 | 14.53 | 14.59 | 13.66 | 13.82 | 13.62 | 16,601,600 |
Aug 1, 2024 | 15.34 | 15.48 | 14.64 | 14.81 | 14.60 | 11,206,700 |
Jul 31, 2024 | 15.55 | 15.68 | 15.27 | 15.34 | 15.12 | 14,832,300 |
Jul 30, 2024 | 15.46 | 15.60 | 15.10 | 15.17 | 14.96 | 10,875,300 |
Jul 29, 2024 | 15.35 | 15.41 | 15.11 | 15.33 | 15.11 | 32,055,600 |
Jul 26, 2024 | 15.41 | 15.48 | 15.03 | 15.31 | 15.09 | 8,878,500 |
Jul 25, 2024 | 15.31 | 15.53 | 15.07 | 15.39 | 15.17 | 7,485,100 |
Jul 24, 2024 | 15.81 | 15.87 | 15.31 | 15.32 | 15.10 | 6,111,600 |
Jul 23, 2024 | 15.95 | 15.95 | 15.56 | 15.67 | 15.45 | 7,471,900 |
Jul 22, 2024 | 16.02 | 16.11 | 15.74 | 15.93 | 15.71 | 7,801,800 |
Jul 19, 2024 | 16.16 | 16.26 | 15.95 | 16.09 | 15.86 | 6,750,400 |
Jul 18, 2024 | 16.42 | 16.42 | 16.13 | 16.25 | 16.02 | 7,785,400 |
Jul 17, 2024 | 16.70 | 16.95 | 16.41 | 16.41 | 16.18 | 9,263,300 |
Jul 16, 2024 | 16.58 | 16.71 | 16.43 | 16.63 | 16.40 | 8,589,200 |
Jul 15, 2024 | 16.46 | 16.76 | 16.36 | 16.67 | 16.43 | 9,584,500 |
Jul 12, 2024 | 16.72 | 16.73 | 16.26 | 16.32 | 16.09 | 6,521,400 |
Jul 11, 2024 | 16.25 | 16.62 | 16.14 | 16.57 | 16.34 | 11,240,400 |
Jul 10, 2024 | 16.01 | 16.22 | 15.98 | 16.20 | 15.97 | 4,734,800 |
Jul 9, 2024 | 16.15 | 16.29 | 16.01 | 16.01 | 15.78 | 6,287,200 |
Jul 8, 2024 | 15.98 | 16.27 | 15.97 | 16.20 | 15.97 | 7,388,400 |
Jul 5, 2024 | 16.78 | 16.81 | 15.99 | 16.05 | 15.82 | 11,626,200 |
Jul 3, 2024 | 16.67 | 16.82 | 16.43 | 16.79 | 16.55 | 8,255,900 |
Jul 2, 2024 | 16.25 | 16.56 | 16.17 | 16.32 | 16.09 | 11,484,000 |
Jul 1, 2024 | 16.00 | 16.21 | 15.80 | 16.10 | 15.87 | 15,627,200 |
Jun 28, 2024 | 16.10 | 16.35 | 16.00 | 16.15 | 15.92 | 79,792,400 |
Jun 27, 2024 | 15.59 | 16.02 | 15.48 | 15.97 | 15.74 | 11,219,800 |
Jun 26, 2024 | 15.73 | 15.74 | 15.38 | 15.54 | 15.32 | 9,454,200 |
Jun 25, 2024 | 15.78 | 15.81 | 15.57 | 15.79 | 15.57 | 13,465,800 |
Jun 24, 2024 | 15.44 | 15.94 | 15.44 | 15.85 | 15.63 | 11,499,500 |
Jun 21, 2024 | 15.50 | 15.66 | 15.31 | 15.41 | 15.19 | 10,511,700 |
Jun 20, 2024 | 15.44 | 15.67 | 15.36 | 15.50 | 15.28 | 8,517,200 |
Jun 18, 2024 | 15.26 | 15.45 | 15.18 | 15.42 | 15.20 | 7,467,500 |
Jun 17, 2024 | 15.10 | 15.21 | 14.90 | 15.20 | 14.99 | 5,645,300 |
Jun 14, 2024 | 15.53 | 15.53 | 14.97 | 15.04 | 14.83 | 8,274,700 |
Jun 13, 2024 | 15.70 | 15.70 | 14.86 | 15.18 | 14.97 | 10,217,700 |
Jun 12, 2024 | 16.01 | 16.08 | 15.47 | 15.58 | 15.36 | 6,555,900 |
Jun 11, 2024 | 15.71 | 15.82 | 15.40 | 15.72 | 15.50 | 6,148,500 |
Jun 10, 2024 | 15.36 | 15.86 | 15.28 | 15.74 | 15.52 | 7,085,500 |
Jun 7, 2024 | 15.42 | 15.56 | 15.26 | 15.34 | 15.12 | 7,614,700 |
Jun 6, 2024 | 15.31 | 15.51 | 15.24 | 15.48 | 15.26 | 9,362,600 |
Jun 5, 2024 | 15.15 | 15.35 | 15.06 | 15.34 | 15.12 | 8,590,200 |
Jun 4, 2024 | 15.29 | 15.30 | 14.95 | 15.07 | 14.86 | 9,441,000 |
Jun 3, 2024 | 16.48 | 16.50 | 15.39 | 15.52 | 15.30 | 14,079,700 |
May 31, 2024 | 16.22 | 16.46 | 16.13 | 16.39 | 16.16 | 10,352,400 |
May 30, 2024 | 16.11 | 16.33 | 16.04 | 16.21 | 15.98 | 7,155,100 |
May 29, 2024 | 16.04 | 16.22 | 15.91 | 16.08 | 15.85 | 11,692,700 |
May 28, 2024 | 16.03 | 16.21 | 15.94 | 16.08 | 15.85 | 13,421,900 |
May 24, 2024 | 15.77 | 15.89 | 15.69 | 15.83 | 15.61 | 5,154,400 |
May 23, 2024 | 15.85 | 16.01 | 15.52 | 15.66 | 15.44 | 8,507,300 |
May 22, 2024 | 16.12 | 16.12 | 15.63 | 15.70 | 15.48 | 11,027,800 |
May 21, 2024 | 16.31 | 16.34 | 16.13 | 16.19 | 15.96 | 8,196,000 |
May 20, 2024 | 0.20 Dividend | |||||
May 20, 2024 | 16.20 | 16.45 | 16.18 | 16.37 | 16.14 | 6,751,700 |
May 17, 2024 | 16.45 | 16.48 | 16.29 | 16.39 | 15.96 | 7,444,000 |
May 16, 2024 | 16.75 | 16.77 | 16.25 | 16.28 | 15.85 | 12,633,100 |
May 15, 2024 | 16.79 | 16.89 | 16.42 | 16.75 | 16.31 | 20,192,900 |
May 14, 2024 | 16.78 | 16.94 | 16.60 | 16.83 | 16.39 | 26,378,000 |
May 13, 2024 | 16.60 | 16.79 | 16.42 | 16.76 | 16.32 | 30,917,100 |
May 10, 2024 | 17.23 | 17.27 | 16.49 | 16.57 | 16.14 | 8,218,200 |
May 9, 2024 | 17.42 | 17.44 | 16.93 | 17.02 | 16.57 | 9,676,400 |
May 8, 2024 | 17.13 | 17.42 | 16.88 | 17.27 | 16.82 | 13,753,000 |
May 7, 2024 | 17.38 | 17.62 | 17.26 | 17.55 | 17.09 | 7,205,300 |
May 6, 2024 | 17.05 | 17.52 | 17.05 | 17.37 | 16.92 | 6,257,000 |
May 3, 2024 | 16.83 | 17.11 | 16.71 | 16.93 | 16.49 | 5,316,600 |
May 2, 2024 | 16.49 | 16.85 | 16.45 | 16.72 | 16.28 | 6,998,500 |
May 1, 2024 | 16.71 | 16.81 | 16.21 | 16.44 | 16.01 | 6,199,300 |
Apr 30, 2024 | 17.50 | 17.51 | 16.73 | 16.75 | 16.31 | 6,960,100 |
Apr 29, 2024 | 17.33 | 17.56 | 17.25 | 17.55 | 17.09 | 4,943,800 |
Apr 26, 2024 | 17.33 | 17.49 | 17.17 | 17.38 | 16.93 | 5,323,100 |
Apr 25, 2024 | 17.21 | 17.40 | 17.13 | 17.33 | 16.88 | 5,161,300 |
Apr 24, 2024 | 17.35 | 17.49 | 17.16 | 17.26 | 16.81 | 8,767,700 |
Apr 23, 2024 | 17.08 | 17.36 | 16.92 | 17.18 | 16.73 | 5,850,300 |
Apr 22, 2024 | 17.08 | 17.41 | 16.91 | 17.17 | 16.72 | 6,808,700 |
Apr 19, 2024 | 17.13 | 17.42 | 17.06 | 17.08 | 16.63 | 6,980,900 |
Apr 18, 2024 | 17.61 | 17.67 | 17.10 | 17.18 | 16.73 | 7,268,500 |
Apr 17, 2024 | 17.67 | 17.83 | 17.36 | 17.54 | 17.08 | 6,988,600 |
Apr 16, 2024 | 17.57 | 17.75 | 17.27 | 17.61 | 17.15 | 9,142,100 |
Apr 15, 2024 | 17.75 | 18.06 | 17.59 | 17.69 | 17.23 | 8,023,500 |
Apr 12, 2024 | 18.24 | 18.28 | 17.56 | 17.73 | 17.27 | 7,085,600 |
Apr 11, 2024 | 18.07 | 18.12 | 17.73 | 17.81 | 17.34 | 6,280,600 |
Apr 10, 2024 | 17.98 | 18.27 | 17.82 | 18.04 | 17.57 | 9,176,000 |
Apr 9, 2024 | 17.99 | 18.25 | 17.93 | 18.08 | 17.61 | 14,732,800 |
Apr 8, 2024 | 17.98 | 18.03 | 17.64 | 17.78 | 17.32 | 8,345,900 |
Apr 5, 2024 | 17.75 | 18.07 | 17.71 | 17.93 | 17.46 | 7,173,700 |
Apr 4, 2024 | 17.88 | 18.03 | 17.67 | 17.72 | 17.26 | 9,772,300 |
Apr 3, 2024 | 17.55 | 17.91 | 17.55 | 17.81 | 17.34 | 6,601,100 |
Apr 2, 2024 | 17.73 | 17.83 | 17.41 | 17.53 | 17.07 | 7,166,900 |
Apr 1, 2024 | 17.75 | 17.83 | 17.48 | 17.72 | 17.26 | 5,819,800 |
Mar 28, 2024 | 17.30 | 17.74 | 17.25 | 17.66 | 17.20 | 11,143,500 |
Mar 27, 2024 | 17.10 | 17.30 | 16.98 | 17.15 | 16.70 | 13,998,300 |
Mar 26, 2024 | 17.32 | 17.40 | 17.09 | 17.13 | 16.68 | 7,181,600 |
Mar 25, 2024 | 17.23 | 17.45 | 17.22 | 17.29 | 16.84 | 7,893,900 |
Mar 22, 2024 | 17.36 | 17.43 | 17.03 | 17.15 | 16.70 | 14,205,800 |
Mar 21, 2024 | 17.06 | 17.33 | 16.98 | 17.29 | 16.84 | 12,980,500 |
Mar 20, 2024 | 16.70 | 17.08 | 16.62 | 17.05 | 16.60 | 8,552,200 |
Mar 19, 2024 | 16.53 | 16.92 | 16.53 | 16.79 | 16.35 | 7,642,700 |
Mar 18, 2024 | 16.50 | 16.79 | 16.30 | 16.55 | 16.12 | 9,617,100 |
Mar 15, 2024 | 16.28 | 16.59 | 16.28 | 16.48 | 16.05 | 17,842,900 |
Mar 14, 2024 | 16.34 | 16.43 | 16.08 | 16.38 | 15.95 | 10,427,200 |
Mar 13, 2024 | 16.25 | 16.50 | 16.23 | 16.27 | 15.84 | 12,094,800 |
Mar 12, 2024 | 0.15 Dividend | |||||
Mar 12, 2024 | 15.90 | 16.05 | 15.73 | 16.04 | 15.62 | 10,602,400 |
Mar 11, 2024 | 15.81 | 16.03 | 15.60 | 16.03 | 15.46 | 6,773,700 |
Mar 8, 2024 | 15.85 | 16.11 | 15.74 | 15.96 | 15.40 | 7,221,100 |
Mar 7, 2024 | 15.81 | 16.05 | 15.67 | 15.91 | 15.35 | 11,974,600 |
Mar 6, 2024 | 15.78 | 15.78 | 15.54 | 15.63 | 15.08 | 22,711,400 |
Mar 5, 2024 | 15.57 | 15.77 | 15.49 | 15.57 | 15.02 | 13,771,700 |
Mar 4, 2024 | 15.64 | 15.85 | 15.44 | 15.57 | 15.02 | 23,688,400 |
Mar 1, 2024 | 15.76 | 16.31 | 15.76 | 16.05 | 15.48 | 15,635,900 |
Feb 29, 2024 | 15.54 | 15.78 | 15.43 | 15.56 | 15.01 | 14,016,800 |
Feb 28, 2024 | 15.80 | 15.92 | 15.25 | 15.52 | 14.97 | 17,930,400 |
Feb 27, 2024 | 15.33 | 15.41 | 15.14 | 15.21 | 14.67 | 9,145,400 |
Feb 26, 2024 | 14.98 | 15.24 | 14.85 | 15.20 | 14.66 | 11,667,100 |
Feb 23, 2024 | 14.82 | 15.08 | 14.76 | 15.05 | 14.52 | 8,335,700 |
Feb 22, 2024 | 14.64 | 15.10 | 14.59 | 15.02 | 14.49 | 9,318,200 |
Feb 21, 2024 | 14.39 | 14.89 | 14.37 | 14.72 | 14.20 | 11,022,400 |
Feb 20, 2024 | 14.53 | 14.73 | 14.35 | 14.44 | 13.93 | 8,978,600 |
Feb 16, 2024 | 14.50 | 14.72 | 14.34 | 14.55 | 14.04 | 6,737,600 |
Feb 15, 2024 | 14.10 | 14.70 | 14.08 | 14.50 | 13.99 | 10,321,700 |
Feb 14, 2024 | 14.00 | 14.19 | 13.77 | 14.04 | 13.54 | 8,144,200 |
Feb 13, 2024 | 13.84 | 14.13 | 13.70 | 13.86 | 13.37 | 10,024,800 |
Feb 12, 2024 | 13.50 | 14.18 | 13.49 | 13.98 | 13.49 | 12,684,300 |
Feb 9, 2024 | 13.59 | 13.65 | 13.36 | 13.43 | 12.96 | 6,266,500 |
Feb 8, 2024 | 13.24 | 13.57 | 13.23 | 13.52 | 13.04 | 9,779,600 |
Feb 7, 2024 | 13.20 | 13.31 | 13.08 | 13.25 | 12.78 | 6,033,100 |
Feb 6, 2024 | 12.90 | 13.24 | 12.84 | 13.13 | 12.67 | 5,748,400 |
Feb 5, 2024 | 12.80 | 12.99 | 12.59 | 12.87 | 12.42 | 6,111,600 |
Feb 2, 2024 | 13.25 | 13.28 | 12.83 | 12.90 | 12.45 | 9,413,100 |
Feb 1, 2024 | 13.61 | 13.68 | 13.21 | 13.34 | 12.87 | 6,840,500 |
Jan 31, 2024 | 13.95 | 13.96 | 13.48 | 13.48 | 13.00 | 7,965,100 |
Jan 30, 2024 | 13.48 | 14.00 | 13.43 | 13.94 | 13.45 | 9,380,800 |
Jan 29, 2024 | 13.54 | 13.60 | 13.31 | 13.60 | 13.12 | 5,554,200 |
Jan 26, 2024 | 13.68 | 13.75 | 13.39 | 13.63 | 13.15 | 4,996,300 |
Jan 25, 2024 | 13.45 | 13.68 | 13.22 | 13.68 | 13.20 | 10,991,700 |
Jan 24, 2024 | 13.39 | 13.42 | 13.07 | 13.26 | 12.79 | 17,502,000 |
Jan 23, 2024 | 13.19 | 13.37 | 13.09 | 13.26 | 12.79 | 6,419,400 |
Jan 22, 2024 | 13.19 | 13.44 | 13.15 | 13.27 | 12.80 | 5,602,700 |
Jan 19, 2024 | 13.25 | 13.27 | 12.99 | 13.21 | 12.74 | 6,436,400 |
Jan 18, 2024 | 12.98 | 13.27 | 12.75 | 13.23 | 12.76 | 8,751,100 |
Jan 17, 2024 | 12.66 | 13.01 | 12.63 | 12.97 | 12.51 | 9,528,400 |
Jan 16, 2024 | 13.24 | 13.32 | 12.84 | 12.88 | 12.43 | 8,651,500 |
Jan 12, 2024 | 13.60 | 13.62 | 13.27 | 13.36 | 12.89 | 6,766,500 |
Jan 11, 2024 | 13.17 | 13.26 | 13.05 | 13.24 | 12.77 | 4,919,300 |
Jan 10, 2024 | 13.21 | 13.25 | 12.99 | 13.11 | 12.65 | 5,580,300 |
Jan 9, 2024 | 13.43 | 13.45 | 12.98 | 13.21 | 12.74 | 7,126,100 |
Jan 8, 2024 | 13.19 | 13.42 | 12.91 | 13.42 | 12.95 | 9,021,400 |
Jan 5, 2024 | 13.29 | 13.55 | 13.20 | 13.49 | 13.01 | 8,149,900 |
Jan 4, 2024 | 13.90 | 13.96 | 13.23 | 13.24 | 12.77 | 8,599,400 |
Jan 3, 2024 | 13.59 | 13.94 | 13.47 | 13.84 | 13.35 | 6,262,400 |
Jan 2, 2024 | 13.81 | 13.93 | 13.54 | 13.65 | 13.17 | 8,875,200 |
Dec 29, 2023 | 13.55 | 13.72 | 13.47 | 13.60 | 13.12 | 9,940,100 |
Dec 28, 2023 | 13.83 | 13.83 | 13.54 | 13.57 | 13.09 | 7,501,200 |
Dec 27, 2023 | 13.91 | 14.01 | 13.77 | 13.91 | 13.42 | 6,958,600 |
Dec 26, 2023 | 13.68 | 14.00 | 13.51 | 13.92 | 13.43 | 8,217,900 |
Dec 22, 2023 | 13.57 | 13.65 | 13.43 | 13.52 | 13.04 | 7,779,900 |
Dec 21, 2023 | 13.29 | 13.50 | 13.19 | 13.47 | 12.99 | 19,616,300 |
Dec 20, 2023 | 13.45 | 13.65 | 13.19 | 13.20 | 12.73 | 11,014,300 |
Dec 19, 2023 | 12.98 | 13.37 | 12.91 | 13.35 | 12.88 | 26,234,900 |
Dec 18, 2023 | 13.56 | 13.68 | 13.41 | 13.44 | 12.97 | 7,848,700 |
Dec 15, 2023 | 13.39 | 13.42 | 13.18 | 13.32 | 12.85 | 17,026,400 |
Dec 14, 2023 | 13.23 | 13.55 | 13.17 | 13.36 | 12.89 | 11,794,500 |
Dec 13, 2023 | 12.69 | 13.06 | 12.52 | 13.04 | 12.58 | 7,834,900 |
Dec 12, 2023 | 12.69 | 12.76 | 12.47 | 12.60 | 12.16 | 6,996,200 |
Dec 11, 2023 | 12.90 | 13.10 | 12.75 | 12.91 | 12.45 | 7,907,900 |
Dec 8, 2023 | 12.85 | 13.02 | 12.78 | 12.95 | 12.49 | 9,438,800 |
Dec 7, 2023 | 12.64 | 12.72 | 12.34 | 12.71 | 12.26 | 18,369,000 |
Dec 6, 2023 | 12.73 | 13.15 | 12.50 | 12.52 | 12.08 | 8,011,900 |
Dec 5, 2023 | 13.19 | 13.38 | 12.86 | 12.90 | 12.45 | 11,280,100 |
Dec 4, 2023 | 13.09 | 13.24 | 13.00 | 13.07 | 12.61 | 7,754,100 |
Dec 1, 2023 | 13.07 | 13.51 | 13.01 | 13.24 | 12.77 | 6,406,800 |
Nov 30, 2023 | 13.13 | 13.38 | 12.87 | 13.14 | 12.68 | 6,010,200 |
Nov 29, 2023 | 13.06 | 13.14 | 12.86 | 12.98 | 12.52 | 5,156,000 |
Nov 28, 2023 | 13.06 | 13.18 | 12.91 | 12.96 | 12.50 | 4,714,900 |
Nov 27, 2023 | 12.97 | 13.04 | 12.81 | 12.95 | 12.49 | 5,190,900 |
Nov 24, 2023 | 13.08 | 13.28 | 13.07 | 13.14 | 12.68 | 1,823,900 |
Nov 22, 2023 | 12.78 | 13.12 | 12.63 | 13.08 | 12.62 | 5,675,000 |
Nov 21, 2023 | 13.21 | 13.29 | 13.01 | 13.23 | 12.76 | 3,992,500 |
Nov 20, 2023 | 13.40 | 13.58 | 13.28 | 13.31 | 12.84 | 4,482,100 |
Nov 17, 2023 | 0.12 Dividend | |||||
Nov 17, 2023 | 12.96 | 13.37 | 12.95 | 13.26 | 12.79 | 7,152,600 |
Nov 16, 2023 | 13.16 | 13.19 | 12.60 | 12.90 | 12.33 | 11,328,400 |
Nov 15, 2023 | 13.49 | 13.81 | 13.32 | 13.36 | 12.77 | 6,128,400 |
Nov 14, 2023 | 13.50 | 13.66 | 13.36 | 13.55 | 12.95 | 7,801,400 |
Nov 13, 2023 | 13.30 | 13.40 | 13.10 | 13.36 | 12.77 | 7,849,300 |
Nov 10, 2023 | 13.13 | 13.31 | 12.96 | 13.27 | 12.68 | 6,665,700 |
Nov 9, 2023 | 13.07 | 13.47 | 12.94 | 12.96 | 12.39 | 10,669,100 |
Nov 8, 2023 | 13.61 | 13.80 | 13.08 | 13.19 | 12.61 | 11,199,300 |
Nov 7, 2023 | 13.79 | 13.89 | 13.49 | 13.64 | 13.04 | 17,643,100 |
Nov 6, 2023 | 14.96 | 14.99 | 14.01 | 14.19 | 13.56 | 10,952,900 |
Nov 3, 2023 | 14.86 | 15.13 | 14.56 | 14.84 | 14.18 | 7,524,400 |
Nov 2, 2023 | 14.37 | 14.93 | 14.26 | 14.91 | 14.25 | 7,605,700 |
Nov 1, 2023 | 14.67 | 14.73 | 14.14 | 14.33 | 13.70 | 11,144,600 |
Oct 31, 2023 | 14.47 | 14.74 | 14.28 | 14.57 | 13.93 | 35,201,600 |
Oct 30, 2023 | 14.69 | 14.83 | 14.25 | 14.48 | 13.84 | 6,397,300 |
Oct 27, 2023 | 14.80 | 14.93 | 14.35 | 14.64 | 13.99 | 7,384,800 |
Oct 26, 2023 | 14.72 | 14.93 | 14.41 | 14.77 | 14.12 | 6,937,900 |
Oct 25, 2023 | 14.89 | 15.08 | 14.79 | 14.96 | 14.30 | 7,096,900 |
Oct 24, 2023 | 14.96 | 15.15 | 14.86 | 14.89 | 14.23 | 7,517,400 |
Oct 23, 2023 | 14.83 | 15.26 | 14.66 | 14.85 | 14.19 | 7,758,100 |
Oct 20, 2023 | 15.44 | 15.49 | 15.00 | 15.05 | 14.38 | 8,094,900 |
Oct 19, 2023 | 15.07 | 15.49 | 14.90 | 15.46 | 14.78 | 9,884,700 |
Oct 18, 2023 | 15.31 | 15.38 | 15.08 | 15.24 | 14.57 | 6,731,800 |
Oct 17, 2023 | 15.00 | 15.27 | 14.92 | 15.16 | 14.49 | 7,525,100 |
Oct 16, 2023 | 14.95 | 15.06 | 14.57 | 15.03 | 14.37 | 6,893,800 |
Oct 13, 2023 | 14.43 | 14.88 | 14.30 | 14.83 | 14.17 | 9,633,500 |
Oct 12, 2023 | 14.27 | 14.30 | 13.99 | 14.04 | 13.42 | 9,344,400 |
Oct 11, 2023 | 13.69 | 14.08 | 13.67 | 14.07 | 13.45 | 6,949,500 |
Oct 10, 2023 | 14.01 | 14.06 | 13.88 | 13.91 | 13.29 | 5,608,300 |
Oct 9, 2023 | 13.73 | 14.07 | 13.66 | 14.03 | 13.41 | 8,966,000 |
Related Tickers
MTDR Matador Resources Company
55.03
+1.76%
CIVI Civitas Resources, Inc.
54.92
+1.27%
APA APA Corporation
26.97
+0.30%
OVV Ovintiv Inc.
43.49
-0.09%
MGY Magnolia Oil & Gas Corporation
27.00
+0.56%
SM SM Energy Company
45.83
+1.66%
FANG Diamondback Energy, Inc.
199.50
+2.51%
VTLE Vital Energy, Inc.
31.73
+2.39%
CTRA Coterra Energy Inc.
24.66
-0.84%
EOG EOG Resources, Inc.
134.24
+0.84%