16.74
-0.22(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2024 | 16.77 | 16.7 | 16.7 | 16.77 | 16.57 | 136,106 |
| August 16, 2024 | 16.98 | 16.91 | 16.91 | 17.1 | 16.83 | 134,643 |
| August 15, 2024 | 17.1 | 17.04 | 17.04 | 17.16 | 16.94 | 128,512 |
| August 14, 2024 | 17.02 | 17.04 | 17.04 | 17.06 | 16.84 | 69,703 |
| August 13, 2024 | 17.15 | 16.92 | 16.92 | 17.18 | 16.79 | 192,463 |
| August 12, 2024 | 16.8 | 17.13 | 17.13 | 17.28 | 16.8 | 170,633 |
| August 09, 2024 | 17.03 | 16.93 | 16.93 | 17.12 | 16.77 | 143,038 |
| August 08, 2024 | 17.25 | 17.12 | 17.12 | 17.29 | 16.8 | 143,073 |
| August 07, 2024 | 17.11 | 16.95 | 16.95 | 17.12 | 16.78 | 57,115 |
| August 06, 2024 | 16.7 | 17.04 | 17.04 | 17.12 | 16.55 | 84,424 |
| August 05, 2024 | 16.28 | 16.73 | 16.73 | 17.16 | 16.1 | 214,610 |
| August 02, 2024 | 17.21 | 17.39 | 17.39 | 17.46 | 16.94 | 369,409 |
| August 01, 2024 | 18.19 | 17.75 | 17.75 | 18.19 | 17.45 | 301,615 |
| July 31, 2024 | 17.68 | 18.37 | 18.37 | 18.43 | 17.68 | 309,713 |
| July 30, 2024 | 17.21 | 17.54 | 17.54 | 17.76 | 17.21 | 201,085 |
| July 29, 2024 | 16.81 | 17.21 | 17.21 | 17.22 | 16.8 | 377,097 |
| July 26, 2024 | 16.96 | 16.85 | 16.85 | 17.08 | 16.6 | 650,810 |
| July 25, 2024 | 16.79 | 16.91 | 16.91 | 17.03 | 16.51 | 157,531 |
| July 24, 2024 | 16.65 | 16.56 | 16.56 | 16.82 | 16.38 | 166,534 |
| July 23, 2024 | 16.91 | 16.74 | 16.74 | 16.99 | 16.47 | 183,760 |
| July 22, 2024 | 16.58 | 16.96 | 16.96 | 17.08 | 16.58 | 141,913 |
| July 19, 2024 | 16.45 | 16.47 | 16.47 | 16.5 | 16.32 | 107,037 |
| July 18, 2024 | 16.38 | 16.23 | 16.23 | 16.43 | 16.11 | 162,171 |
| July 17, 2024 | 16.16 | 16.17 | 16.17 | 16.33 | 16.15 | 153,239 |
| July 16, 2024 | 15.83 | 16.15 | 16.15 | 16.15 | 15.63 | 147,752 |
| July 15, 2024 | 16.46 | 16.1 | 16.1 | 16.46 | 15.92 | 132,000 |
| July 12, 2024 | 16.51 | 16.31 | 16.31 | 16.51 | 16.22 | 157,488 |
| July 11, 2024 | 16.5 | 16.31 | 16.31 | 16.5 | 16.07 | 124,705 |
| July 10, 2024 | 16.06 | 16.47 | 16.47 | 16.68 | 15.89 | 237,182 |
| July 09, 2024 | 17.2 | 17 | 17 | 17.21 | 16.95 | 336,947 |
| July 08, 2024 | 17.44 | 17.13 | 16.08 | 17.44 | 17.06 | 376,564 |
| July 05, 2024 | 16.83 | 17.44 | 16.37 | 17.45 | 16.83 | 298,520 |
| July 03, 2024 | 16.91 | 16.82 | 15.79 | 16.98 | 16.79 | 99,913 |
| July 02, 2024 | 16.8 | 16.8 | 15.77 | 16.87 | 16.55 | 149,043 |
| July 01, 2024 | 16.89 | 16.74 | 15.72 | 16.9 | 16.55 | 174,695 |
| June 28, 2024 | 16.59 | 16.54 | 15.53 | 16.63 | 16.4 | 123,600 |
| June 27, 2024 | 16.58 | 16.64 | 15.62 | 16.68 | 16.35 | 109,979 |
| June 26, 2024 | 16.5 | 16.57 | 15.56 | 16.64 | 16.26 | 170,974 |
| June 25, 2024 | 16.46 | 16.54 | 15.53 | 16.55 | 16.2 | 109,517 |
| June 24, 2024 | 16.09 | 16.38 | 15.38 | 16.45 | 16.09 | 122,540 |
| June 21, 2024 | 15.9 | 15.95 | 14.97 | 16.15 | 15.54 | 133,135 |
| June 20, 2024 | 15.43 | 15.82 | 14.85 | 16.07 | 15.39 | 230,667 |
| June 18, 2024 | 15.46 | 15.69 | 14.73 | 15.69 | 15.34 | 129,244 |
| June 17, 2024 | 15.32 | 15.62 | 14.66 | 15.64 | 15.26 | 122,431 |
| June 14, 2024 | 15.42 | 15.09 | 14.17 | 15.48 | 15.05 | 316,907 |
| June 13, 2024 | 15.82 | 15.65 | 14.69 | 15.82 | 15.43 | 158,225 |
| June 12, 2024 | 15.79 | 15.88 | 14.91 | 15.91 | 15.58 | 107,506 |
| June 11, 2024 | 16.01 | 15.68 | 14.72 | 16.04 | 15.6 | 227,167 |
| June 10, 2024 | 16.22 | 16.26 | 16.26 | 16.32 | 16.04 | 94,233 |
| June 07, 2024 | 16.22 | 16.23 | 16.23 | 16.31 | 16.04 | 146,829 |
| June 06, 2024 | 16.65 | 16.17 | 16.17 | 16.65 | 16.11 | 221,813 |
| June 05, 2024 | 16.45 | 16.8 | 16.8 | 16.81 | 16.36 | 363,060 |
| June 04, 2024 | 17.01 | 16.5 | 16.5 | 17.01 | 16.48 | 1.02M |
| June 03, 2024 | 16.88 | 17.01 | 17.01 | 17.3 | 16.87 | 380,435 |
| May 31, 2024 | 16.52 | 16.91 | 16.91 | 16.99 | 16.41 | 281,319 |
| May 30, 2024 | 16.02 | 16.36 | 16.36 | 16.4 | 16.02 | 200,915 |
| May 29, 2024 | 15.9 | 15.94 | 15.94 | 15.97 | 15.79 | 161,330 |
| May 28, 2024 | 16.35 | 15.96 | 15.96 | 16.45 | 15.88 | 343,214 |
| May 24, 2024 | 16 | 16.19 | 16.19 | 16.29 | 16 | 291,884 |
| May 23, 2024 | 16.11 | 16 | 16 | 16.31 | 15.91 | 284,455 |