15.45
-0.3(-1.90%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 15.6 | 15.45 | 15.45 | 15.65 | 15.35 | 16.03M |
| July 23, 2024 | 15.55 | 15.75 | 15.75 | 15.8 | 15.55 | 13.51M |
| July 22, 2024 | 15.65 | 15.4 | 15.4 | 15.85 | 15.3 | 20.12M |
| July 19, 2024 | 16.15 | 15.65 | 15.65 | 16.15 | 15.6 | 25.68M |
| July 18, 2024 | 16 | 16.15 | 16.15 | 16.4 | 16 | 18.5M |
| July 17, 2024 | 16.6 | 16.1 | 16.1 | 16.6 | 16.1 | 21.58M |
| July 16, 2024 | 16.85 | 16.65 | 16.65 | 16.9 | 16.65 | 10.14M |
| July 15, 2024 | 17.05 | 16.8 | 16.8 | 17.05 | 16.65 | 9.04M |
| July 12, 2024 | 16.9 | 17.05 | 17.05 | 17.1 | 16.8 | 9.64M |
| July 11, 2024 | 16.8 | 16.75 | 16.75 | 16.9 | 16.7 | 6.84M |
| July 10, 2024 | 17 | 16.75 | 16.75 | 17 | 16.6 | 12.68M |
| July 09, 2024 | 17.4 | 17.05 | 17.05 | 17.4 | 17.05 | 5.85M |
| July 08, 2024 | 17.2 | 17.4 | 17.4 | 17.45 | 17.1 | 5.57M |
| July 05, 2024 | 17.25 | 17.2 | 17.2 | 17.3 | 17.15 | 2.88M |
| July 04, 2024 | 17.25 | 17.25 | 17.25 | 17.3 | 17.15 | 5.03M |
| July 03, 2024 | 16.9 | 17.1 | 17.1 | 17.2 | 16.85 | 6.28M |
| July 02, 2024 | 16.75 | 16.9 | 16.9 | 16.95 | 16.7 | 5.54M |
| July 01, 2024 | 16.6 | 16.9 | 16.9 | 16.9 | 16.6 | 5.12M |
| June 28, 2024 | 16.6 | 16.6 | 16.6 | 16.7 | 16.5 | 3.17M |
| June 27, 2024 | 16.5 | 16.6 | 16.6 | 16.6 | 16.45 | 5.18M |
| June 26, 2024 | 16.75 | 16.65 | 16.65 | 16.75 | 16.55 | 3.32M |
| June 25, 2024 | 16.6 | 16.75 | 16.75 | 16.8 | 16.5 | 4.31M |
| June 24, 2024 | 16.6 | 16.6 | 16.6 | 16.6 | 16.3 | 5.48M |
| June 21, 2024 | 16.15 | 16.55 | 16.55 | 16.55 | 16.1 | 11.72M |
| June 20, 2024 | 16 | 16.15 | 16.15 | 16.15 | 15.95 | 6.7M |
| June 19, 2024 | 15.8 | 15.95 | 15.95 | 16 | 15.8 | 7.2M |
| June 18, 2024 | 15.75 | 15.8 | 15.8 | 15.8 | 15.65 | 5.57M |
| June 17, 2024 | 15.6 | 15.7 | 15.7 | 15.7 | 15.6 | 2.83M |
| June 14, 2024 | 15.6 | 15.55 | 15.55 | 15.65 | 15.55 | 2.3M |
| June 13, 2024 | 15.6 | 15.65 | 15.65 | 15.65 | 15.5 | 3.03M |
| June 12, 2024 | 15.55 | 15.6 | 15.6 | 15.6 | 15.5 | 4.54M |
| June 11, 2024 | 15.6 | 15.5 | 15.5 | 15.65 | 15.5 | 4.65M |
| June 07, 2024 | 15.6 | 15.7 | 15.7 | 15.7 | 15.6 | 2.84M |
| June 06, 2024 | 15.5 | 15.65 | 15.65 | 15.65 | 15.5 | 2.99M |
| June 05, 2024 | 15.5 | 15.55 | 15.55 | 15.65 | 15.45 | 3.58M |
| June 04, 2024 | 15.65 | 15.5 | 15.5 | 15.65 | 15.45 | 5.46M |
| June 03, 2024 | 15.75 | 15.7 | 15.7 | 15.75 | 15.65 | 3.11M |
| May 31, 2024 | 15.75 | 15.75 | 15.75 | 15.8 | 15.65 | 6.88M |
| May 30, 2024 | 15.65 | 15.75 | 15.75 | 15.75 | 15.6 | 7.19M |
| May 29, 2024 | 15.8 | 15.75 | 15.75 | 15.8 | 15.65 | 5.39M |
| May 28, 2024 | 15.7 | 15.8 | 15.8 | 15.8 | 15.65 | 3.61M |
| May 27, 2024 | 15.75 | 15.7 | 15.7 | 15.75 | 15.65 | 3.52M |
| May 24, 2024 | 15.65 | 15.75 | 15.75 | 15.75 | 15.65 | 3.64M |
| May 23, 2024 | 15.7 | 15.75 | 15.75 | 15.75 | 15.65 | 4.87M |
| May 22, 2024 | 15.7 | 15.85 | 15.85 | 15.85 | 15.65 | 4.2M |
| May 21, 2024 | 15.9 | 15.75 | 15.75 | 15.9 | 15.55 | 6.64M |
| May 20, 2024 | 15.7 | 15.9 | 15.9 | 15.95 | 15.65 | 8.17M |
| May 17, 2024 | 15.75 | 15.65 | 15.65 | 15.75 | 15.65 | 8.11M |
| May 16, 2024 | 15.65 | 15.75 | 15.75 | 15.75 | 15.6 | 8.46M |
| May 15, 2024 | 15.55 | 15.6 | 15.6 | 15.65 | 15.5 | 7.89M |
| May 14, 2024 | 15.65 | 15.5 | 15.5 | 15.65 | 15.5 | 5.85M |
| May 13, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.45 | 5.48M |
| May 10, 2024 | 15.4 | 15.6 | 15.6 | 15.6 | 15.4 | 9.07M |
| May 09, 2024 | 15.5 | 15.4 | 15.4 | 15.65 | 15.4 | 5.28M |
| May 08, 2024 | 15.7 | 15.55 | 15.55 | 15.75 | 15.5 | 4.86M |
| May 07, 2024 | 15.8 | 15.7 | 15.7 | 15.85 | 15.55 | 7.01M |
| May 06, 2024 | 15.65 | 15.75 | 15.75 | 15.8 | 15.5 | 7.22M |
| May 03, 2024 | 15.5 | 15.55 | 15.55 | 15.7 | 15.5 | 4.99M |
| May 02, 2024 | 15.45 | 15.45 | 15.45 | 15.5 | 15.3 | 5.81M |
| April 30, 2024 | 15.45 | 15.35 | 15.35 | 15.45 | 15.25 | 6.82M |