13.99
-0.35(-2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 03, 2024 | 14.24 | 13.99 | 13.99 | 14.35 | 13.97 | 5.6M |
| August 30, 2024 | 14.23 | 14.34 | 14.34 | 14.36 | 14.19 | 1.24M |
| August 29, 2024 | 14.35 | 14.29 | 14.29 | 14.39 | 14.23 | 4.03M |
| August 28, 2024 | 14.16 | 14.21 | 14.21 | 14.28 | 14.13 | 3.09M |
| August 27, 2024 | 14.43 | 14.34 | 14.34 | 14.49 | 14.3 | 911,109 |
| August 26, 2024 | 14.62 | 14.45 | 14.45 | 14.69 | 14.43 | 650,442 |
| August 23, 2024 | 14.04 | 14.36 | 14.36 | 14.39 | 14.04 | 2.39M |
| August 22, 2024 | 14.09 | 13.97 | 13.97 | 14.13 | 13.95 | 760,538 |
| August 21, 2024 | 14.28 | 14.07 | 14.07 | 14.32 | 14 | 883,722 |
| August 20, 2024 | 14.45 | 14.13 | 14.13 | 14.45 | 14.11 | 963,000 |
| August 19, 2024 | 14.47 | 14.44 | 14.44 | 14.57 | 14.41 | 776,100 |
| August 16, 2024 | 14.44 | 14.42 | 14.42 | 14.58 | 14.39 | 769,100 |
| August 15, 2024 | 14.63 | 14.55 | 14.55 | 14.72 | 14.48 | 745,200 |
| August 14, 2024 | 14.58 | 14.4 | 14.4 | 14.6 | 14.37 | 666,141 |
| August 13, 2024 | 14.66 | 14.55 | 14.55 | 14.66 | 14.46 | 1.13M |
| August 12, 2024 | 14.72 | 14.66 | 14.66 | 14.81 | 14.62 | 649,404 |
| August 09, 2024 | 14.8 | 14.63 | 14.63 | 14.85 | 14.6 | 850,610 |
| August 08, 2024 | 14.78 | 14.85 | 14.85 | 14.96 | 14.71 | 1.01M |
| August 07, 2024 | 14.8 | 14.7 | 14.7 | 15.19 | 14.7 | 2.5M |
| August 06, 2024 | 14.65 | 14.75 | 14.75 | 14.86 | 14.53 | 3.84M |
| August 05, 2024 | 14.61 | 14.66 | 14.66 | 14.98 | 14.57 | 2.84M |
| August 02, 2024 | 15.54 | 15.16 | 15.16 | 15.65 | 15.06 | 2.95M |
| August 01, 2024 | 16.42 | 15.81 | 15.81 | 16.6 | 15.75 | 3.09M |
| July 31, 2024 | 16.43 | 16.42 | 16.42 | 16.61 | 16.29 | 1.93M |
| July 30, 2024 | 16.14 | 16.13 | 16.13 | 16.22 | 15.89 | 1.38M |
| July 29, 2024 | 16.46 | 16.2 | 16.2 | 16.56 | 16.1 | 2.92M |
| July 26, 2024 | 16.4 | 16.43 | 16.43 | 16.8 | 16.32 | 3.99M |
| July 25, 2024 | 15.84 | 16.26 | 16.26 | 16.37 | 15.75 | 1.75M |
| July 24, 2024 | 16.27 | 15.84 | 15.84 | 16.34 | 15.83 | 963,700 |
| July 23, 2024 | 15.98 | 16.24 | 16.24 | 16.28 | 15.92 | 1.42M |
| July 22, 2024 | 15.98 | 16.07 | 16.07 | 16.15 | 15.89 | 864,610 |
| July 19, 2024 | 16.11 | 15.96 | 15.96 | 16.13 | 15.91 | 714,414 |
| July 18, 2024 | 16.21 | 16.1 | 16.1 | 16.43 | 16.05 | 1.08M |
| July 17, 2024 | 16.45 | 16.28 | 16.28 | 16.53 | 16.2 | 1.2M |
| July 16, 2024 | 16.25 | 16.43 | 16.43 | 16.43 | 16.06 | 1.96M |
| July 15, 2024 | 15.9 | 16.3 | 16.3 | 16.45 | 15.82 | 3.35M |
| July 12, 2024 | 15.85 | 15.78 | 15.78 | 15.92 | 15.72 | 2.3M |
| July 11, 2024 | 15.49 | 15.68 | 15.68 | 15.74 | 15.4 | 2.69M |
| July 10, 2024 | 15.37 | 15.42 | 15.42 | 15.47 | 15.29 | 3.87M |
| July 09, 2024 | 15.27 | 15.38 | 15.38 | 15.41 | 15.16 | 1.78M |
| July 08, 2024 | 15.33 | 15.35 | 15.35 | 15.46 | 15.33 | 1.59M |
| July 05, 2024 | 15.41 | 15.35 | 15.35 | 15.46 | 15.26 | 1.31M |
| July 03, 2024 | 15.38 | 15.42 | 15.42 | 15.6 | 15.37 | 1.21M |
| July 02, 2024 | 15.24 | 15.39 | 15.39 | 15.45 | 15.16 | 1.57M |
| July 01, 2024 | 15.55 | 15.12 | 15.12 | 15.56 | 15.11 | 1.25M |
| June 28, 2024 | 15.61 | 15.49 | 15.49 | 15.7 | 15.41 | 2.21M |
| June 27, 2024 | 15.45 | 15.5 | 15.5 | 15.63 | 15.42 | 1.49M |
| June 26, 2024 | 15.3 | 15.38 | 15.38 | 15.41 | 15.24 | 2.2M |
| June 25, 2024 | 15.33 | 15.35 | 15.35 | 15.44 | 15.24 | 1.18M |
| June 24, 2024 | 15.3 | 15.41 | 15.41 | 15.65 | 15.3 | 2.57M |
| June 21, 2024 | 15.2 | 15.37 | 15.37 | 15.41 | 15.1 | 4.04M |
| June 20, 2024 | 15.26 | 15.22 | 15.22 | 15.51 | 15.2 | 2.72M |
| June 18, 2024 | 15.14 | 15.18 | 15.18 | 15.37 | 15.14 | 1.81M |
| June 17, 2024 | 14.99 | 15.14 | 15.14 | 15.2 | 14.92 | 2.24M |
| June 14, 2024 | 15.2 | 15.01 | 15.01 | 15.28 | 14.95 | 4.26M |
| June 13, 2024 | 15.44 | 15.32 | 15.32 | 15.52 | 15.23 | 4.06M |
| June 12, 2024 | 15.59 | 15.5 | 15.5 | 15.69 | 15.34 | 5.8M |
| June 11, 2024 | 15.3 | 15.26 | 15.26 | 15.43 | 15.1 | 5.32M |
| June 10, 2024 | 15.16 | 15.45 | 15.45 | 15.53 | 15.06 | 22.49M |
| June 07, 2024 | 13.64 | 13.93 | 13.93 | 14.12 | 13.44 | 2.03M |