17.33
-0.0195(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 5 |
| September 13, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 300 |
| September 11, 2024 | 17.28 | 17.31 | 17.31 | 17.31 | 17.28 | 181 |
| September 10, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 233 |
| September 09, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1 |
| September 06, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 206 |
| September 05, 2024 | 17.3 | 17.29 | 17.29 | 17.3 | 17.29 | 88 |
| September 04, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 28 |
| September 03, 2024 | 17.31 | 17.27 | 17.27 | 17.31 | 17.23 | 201 |
| August 30, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 4,900 |
| August 29, 2024 | 17.41 | 17.29 | 17.29 | 17.42 | 17.02 | 1,890 |
| August 28, 2024 | 17.46 | 17.36 | 17.36 | 17.48 | 17.36 | 447 |
| August 27, 2024 | 17.4 | 17.41 | 17.41 | 17.42 | 17.4 | 485 |
| August 26, 2024 | 17.3 | 17.43 | 17.43 | 17.46 | 17.3 | 174 |
| August 23, 2024 | 17.35 | 17.46 | 17.46 | 17.46 | 17.35 | 12 |
| August 22, 2024 | 17.51 | 17.42 | 17.42 | 17.51 | 17.38 | 15,205 |
| August 21, 2024 | 17.68 | 17.64 | 17.64 | 17.7 | 17.64 | 1,041 |
| August 20, 2024 | 16.7 | 17.69 | 17.69 | 17.74 | 16.7 | 11,516 |
| August 19, 2024 | 16.5 | 15.84 | 15.84 | 16.5 | 15.78 | 275,574 |
| August 16, 2024 | 16.44 | 16.22 | 16.22 | 16.44 | 16.01 | 141 |
| August 15, 2024 | 15.75 | 15.84 | 15.84 | 15.9 | 15.52 | 6,878 |
| August 14, 2024 | 15.25 | 14.98 | 14.98 | 15.25 | 14.73 | 2,560 |
| August 13, 2024 | 12.4 | 13.78 | 13.78 | 13.78 | 11.9 | 1,413 |
| August 12, 2024 | 13.8 | 14.51 | 14.51 | 14.51 | 13.67 | 2,281 |
| August 09, 2024 | 12.85 | 13.02 | 13.02 | 13.02 | 12.83 | 1,826 |
| August 08, 2024 | 12.71 | 12.91 | 12.91 | 12.91 | 12.71 | 200 |
| August 07, 2024 | 12.67 | 12.68 | 12.68 | 12.72 | 12.59 | 2,167 |
| August 06, 2024 | 12.29 | 12.44 | 12.44 | 12.44 | 12.28 | 792 |
| August 05, 2024 | 11.36 | 12.13 | 12.13 | 12.14 | 11.36 | 1,400 |
| August 02, 2024 | 11.6 | 12.17 | 12.17 | 12.18 | 11.6 | 1,937 |
| August 01, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 220 |
| July 31, 2024 | 13.21 | 13 | 13 | 13.6 | 12.65 | 1,823 |
| July 30, 2024 | 12.28 | 12.38 | 12.38 | 12.58 | 12.2 | 3,254 |
| July 29, 2024 | 12.27 | 11.89 | 11.89 | 12.48 | 11.84 | 729 |
| July 26, 2024 | 12.09 | 12.02 | 12.02 | 12.15 | 11.96 | 207 |
| July 25, 2024 | 11.53 | 11.87 | 11.87 | 11.97 | 11.53 | 931 |
| July 24, 2024 | 11.43 | 12.19 | 12.19 | 12.19 | 11.05 | 5,316 |
| July 23, 2024 | 13.95 | 12.92 | 12.92 | 13.97 | 12.92 | 120 |
| July 22, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 35 |
| July 19, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 33 |
| July 18, 2024 | 13.75 | 13.61 | 13.61 | 13.75 | 13.61 | 227 |
| July 17, 2024 | 14.14 | 14.03 | 14.03 | 14.14 | 13.85 | 124 |
| July 16, 2024 | 13.47 | 13.59 | 13.59 | 13.59 | 13.32 | 75 |
| July 15, 2024 | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 20 |
| July 12, 2024 | 13.79 | 13.63 | 13.63 | 13.79 | 13.63 | 289 |
| July 11, 2024 | 14.08 | 13.71 | 13.71 | 14.2 | 13.71 | 210 |
| July 10, 2024 | 13.84 | 14.01 | 14.01 | 14.1 | 13.65 | 263 |
| July 09, 2024 | 13.08 | 13.83 | 13.83 | 13.83 | 13.08 | 1 |
| July 08, 2024 | 12.73 | 12.88 | 12.88 | 12.96 | 12.73 | 21 |
| July 05, 2024 | 12.38 | 12.68 | 12.68 | 12.68 | 12.38 | 77 |
| July 03, 2024 | 12.2 | 12.51 | 12.51 | 12.51 | 12.2 | 240 |
| July 02, 2024 | 12.44 | 12.46 | 12.46 | 12.46 | 12.44 | 0 |
| July 01, 2024 | 12.26 | 12.26 | 12.26 | 12.32 | 12.24 | 301 |
| June 28, 2024 | 12.47 | 12.41 | 12.41 | 12.47 | 12.37 | 301 |
| June 27, 2024 | 12.32 | 12.37 | 12.37 | 12.37 | 12.32 | 361 |
| June 26, 2024 | 12.22 | 12.36 | 12.36 | 12.38 | 12.22 | 101 |
| June 25, 2024 | 12.54 | 12.53 | 12.53 | 12.54 | 12.53 | 500 |
| June 24, 2024 | 12.69 | 12.46 | 12.46 | 12.69 | 12.4 | 3,131 |
| June 21, 2024 | 12.71 | 12.7 | 12.7 | 12.71 | 12.68 | 1,568 |
| June 20, 2024 | 12.66 | 12.75 | 12.75 | 12.75 | 12.62 | 6 |