15.49
+0.51(+3.40%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 14.95 | 15.49 | 15.49 | 15.55 | 14.83 | 65.71M |
July 25, 2024 | 14.25 | 14.98 | 14.98 | 15.2 | 14.11 | 90.39M |
July 24, 2024 | 14.03 | 14.24 | 14.24 | 14.44 | 13.99 | 31.67M |
July 23, 2024 | 14.66 | 14.05 | 14.05 | 14.7 | 14.05 | 39.61M |
July 22, 2024 | 14.3 | 14.58 | 14.58 | 14.89 | 14.06 | 58.25M |
July 19, 2024 | 14 | 14.26 | 14.26 | 14.39 | 13.93 | 44.81M |
July 18, 2024 | 14.16 | 14.04 | 14.04 | 14.17 | 13.72 | 55.02M |
July 17, 2024 | 14.35 | 14.16 | 14.16 | 14.41 | 14.16 | 28.03M |
July 16, 2024 | 14.57 | 14.41 | 14.41 | 14.67 | 13.99 | 66.56M |
July 15, 2024 | 14.88 | 14.68 | 14.68 | 14.98 | 14.56 | 27.89M |
July 12, 2024 | 15.22 | 15.06 | 15.06 | 15.25 | 14.81 | 40.11M |
July 11, 2024 | 15.59 | 15.19 | 15.19 | 15.66 | 15.02 | 64.08M |
July 10, 2024 | 15.95 | 15.37 | 15.37 | 15.98 | 15.32 | 59.92M |
July 09, 2024 | 15.37 | 15.99 | 15.99 | 16.05 | 15.25 | 65.09M |
July 08, 2024 | 15.3 | 15.3 | 15.3 | 15.65 | 15.16 | 44.25M |
July 05, 2024 | 15.22 | 15.35 | 15.35 | 15.44 | 14.89 | 27.01M |
July 04, 2024 | 15.19 | 15.29 | 15.29 | 15.72 | 15.19 | 45.43M |
July 03, 2024 | 15.13 | 15.17 | 15.17 | 15.2 | 14.76 | 36.5M |
July 02, 2024 | 15.85 | 15.13 | 15.13 | 15.99 | 14.48 | 102.06M |
July 01, 2024 | 15.86 | 15.93 | 15.93 | 16.01 | 15.57 | 32.54M |
June 28, 2024 | 15.1 | 15.85 | 15.85 | 16.1 | 15.1 | 62.8M |
June 27, 2024 | 15.23 | 15.18 | 15.18 | 15.38 | 14.92 | 38.77M |
June 26, 2024 | 15.26 | 15.32 | 15.32 | 15.39 | 15.12 | 31.05M |
June 25, 2024 | 15.65 | 15.28 | 15.28 | 15.68 | 15.21 | 50.59M |
June 24, 2024 | 15.67 | 15.7 | 15.7 | 16.2 | 15.66 | 67.17M |
June 21, 2024 | 15.58 | 15.81 | 15.81 | 15.9 | 15.49 | 48.1M |
June 20, 2024 | 15.51 | 15.62 | 15.62 | 15.98 | 15.5 | 66.39M |
June 19, 2024 | 15.68 | 15.56 | 15.56 | 15.74 | 15.42 | 34.22M |
June 18, 2024 | 15.38 | 15.63 | 15.63 | 15.66 | 15.3 | 57.8M |
June 17, 2024 | 14.71 | 15.38 | 15.38 | 15.43 | 14.7 | 76.57M |
June 14, 2024 | 14.6 | 14.74 | 14.74 | 14.81 | 14.4 | 34.21M |
June 13, 2024 | 14.44 | 14.65 | 14.65 | 14.85 | 14.38 | 39.15M |
June 12, 2024 | 14.51 | 14.5 | 14.5 | 14.77 | 14.31 | 30.8M |
June 11, 2024 | 14.41 | 14.56 | 14.56 | 14.72 | 14.16 | 33.91M |
June 07, 2024 | 14.45 | 14.46 | 14.46 | 14.56 | 14.15 | 39.53M |
June 06, 2024 | 14.56 | 14.43 | 14.43 | 14.75 | 14.33 | 38.51M |
June 05, 2024 | 15.07 | 14.77 | 14.77 | 15.17 | 14.75 | 22.55M |
June 04, 2024 | 14.73 | 15.13 | 15.14 | 15.15 | 14.69 | 41.7M |
June 03, 2024 | 15.01 | 14.79 | 14.79 | 15.02 | 14.62 | 48.57M |
May 31, 2024 | 15.37 | 15.06 | 15.06 | 15.45 | 15.03 | 42.07M |
May 30, 2024 | 15.34 | 15.38 | 15.38 | 15.52 | 15.14 | 40.98M |
May 29, 2024 | 15.1 | 15.34 | 15.34 | 15.65 | 15.03 | 52.73M |
May 28, 2024 | 15.43 | 15.23 | 15.23 | 15.87 | 15.18 | 87.76M |
May 27, 2024 | 14.84 | 15.34 | 15.34 | 15.35 | 14.7 | 91.49M |
May 24, 2024 | 14.57 | 14.62 | 14.62 | 15.19 | 14.47 | 65.1M |
May 23, 2024 | 14.49 | 14.54 | 14.54 | 14.63 | 14.28 | 50.93M |
May 22, 2024 | 14.75 | 14.5 | 14.5 | 14.82 | 14.44 | 54.39M |
May 21, 2024 | 14.89 | 14.75 | 14.75 | 14.96 | 14.68 | 35.2M |
May 20, 2024 | 14.75 | 14.94 | 14.94 | 15.07 | 14.7 | 46.38M |
May 17, 2024 | 14.91 | 14.77 | 14.77 | 15.02 | 14.56 | 62.32M |
May 16, 2024 | 14.73 | 15.05 | 15.05 | 15.49 | 14.73 | 111.3M |
May 15, 2024 | 14.92 | 14.7 | 14.7 | 15.04 | 14.6 | 50.56M |
May 14, 2024 | 14.97 | 14.97 | 14.97 | 15.1 | 14.81 | 61.11M |
May 13, 2024 | 14.3 | 15.01 | 15.01 | 15.24 | 14.22 | 146.11M |
May 10, 2024 | 14.18 | 14.38 | 14.38 | 14.48 | 14.13 | 58.3M |
May 09, 2024 | 13.87 | 14.18 | 14.18 | 14.28 | 13.87 | 59.65M |
May 08, 2024 | 13.83 | 13.94 | 13.94 | 14.17 | 13.65 | 75M |
May 07, 2024 | 13.9 | 13.84 | 13.84 | 13.9 | 13.69 | 44.26M |
May 06, 2024 | 13.84 | 13.91 | 13.91 | 14.21 | 13.82 | 80.58M |
April 30, 2024 | 13.5 | 13.57 | 13.57 | 13.63 | 13.4 | 53.52M |