16.75
+0.28(+1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2024 | 18.79 | 18.45 | 18.45 | 18.79 | 18.4 | 7,741 |
| August 13, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1,053 |
| August 12, 2024 | 18.35 | 18.2 | 18.2 | 18.86 | 18.05 | 201,892 |
| August 09, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1,038 |
| August 08, 2024 | 18.46 | 18.3 | 18.3 | 18.46 | 17.8 | 6,324 |
| August 07, 2024 | 17.95 | 18.21 | 18.21 | 18.21 | 17.75 | 4,131 |
| August 06, 2024 | 17.98 | 18.05 | 18.05 | 18.21 | 17.85 | 53,269 |
| August 05, 2024 | 18 | 17.5 | 17.5 | 18 | 17.5 | 2,030 |
| August 02, 2024 | 18 | 17.3 | 17.3 | 18 | 17.3 | 3,231 |
| August 01, 2024 | 17.84 | 18 | 18 | 18.25 | 17.8 | 21,361 |
| July 31, 2024 | 17.2 | 17.86 | 17.86 | 18 | 16.66 | 16,745 |
| July 30, 2024 | 17.05 | 17.2 | 17.2 | 17.38 | 16.95 | 12,301 |
| July 29, 2024 | 17.5 | 17.24 | 17.24 | 17.89 | 16.9 | 68,033 |
| July 26, 2024 | 17.77 | 17.5 | 17.5 | 17.8 | 16.85 | 15,911 |
| July 25, 2024 | 17.75 | 17.82 | 17.82 | 17.82 | 17.29 | 6,641 |
| July 24, 2024 | 17 | 17.75 | 17.75 | 17.75 | 17 | 6,094 |
| July 23, 2024 | 17.17 | 17 | 17 | 17.71 | 17 | 10,009 |
| July 22, 2024 | 15.25 | 17.13 | 17.13 | 17.5 | 14.51 | 653,784 |
| July 19, 2024 | 16.43 | 16.75 | 16.75 | 16.86 | 16.25 | 1.57M |
| July 18, 2024 | 16.02 | 16.47 | 16.47 | 16.47 | 15.99 | 669,195 |
| July 17, 2024 | 16.25 | 16.03 | 16.03 | 16.25 | 15.92 | 583,283 |
| July 16, 2024 | 16.17 | 16.2 | 16.2 | 16.34 | 16.1 | 204,970 |
| July 15, 2024 | 16.01 | 16.4 | 16.4 | 16.53 | 15.78 | 82,706 |
| July 12, 2024 | 15.47 | 16.12 | 16.12 | 16.18 | 15.45 | 642,402 |
| July 11, 2024 | 15.7 | 15.6 | 15.6 | 15.7 | 15.43 | 143,820 |
| July 10, 2024 | 15.58 | 15.64 | 15.64 | 15.72 | 15.46 | 112,987 |
| July 09, 2024 | 15.51 | 15.62 | 15.62 | 15.74 | 15.36 | 54,635 |
| July 08, 2024 | 15.89 | 15.51 | 15.51 | 15.89 | 15.36 | 100,831 |
| July 05, 2024 | 15.1 | 15.95 | 15.95 | 15.95 | 14.93 | 133,621 |
| July 03, 2024 | 14.9 | 15.45 | 15.45 | 15.64 | 14.7 | 167,441 |
| July 02, 2024 | 15.35 | 14.95 | 14.95 | 15.39 | 14.2 | 580,542 |
| July 01, 2024 | 19.5 | 15.42 | 15.42 | 19.5 | 13.44 | 187,745 |
| June 28, 2024 | 19.6 | 19.5 | 19.5 | 20.05 | 19.5 | 29,602 |
| June 27, 2024 | 19.57 | 19.56 | 19.56 | 19.6 | 19.56 | 5,075 |
| June 26, 2024 | 19.6 | 19.56 | 19.56 | 19.6 | 19.5 | 3,685 |
| June 25, 2024 | 19.65 | 19.63 | 19.63 | 19.74 | 19.58 | 8,766 |
| June 24, 2024 | 19.59 | 19.63 | 19.63 | 19.64 | 19.58 | 4,087 |
| June 21, 2024 | 19.49 | 19.49 | 19.49 | 19.53 | 19.46 | 3,187 |
| June 20, 2024 | 19.5 | 19.46 | 19.46 | 19.5 | 19.42 | 4,133 |
| June 18, 2024 | 19.38 | 19.48 | 19.48 | 19.52 | 19.38 | 3,456 |
| June 17, 2024 | 19.52 | 19.4 | 19.4 | 19.52 | 19.31 | 18,212 |
| June 14, 2024 | 19.58 | 19.44 | 19.44 | 19.58 | 19.39 | 4,755 |
| June 13, 2024 | 19.44 | 19.42 | 19.42 | 19.44 | 19.18 | 11,205 |
| June 12, 2024 | 19.53 | 19.35 | 19.35 | 19.69 | 19.21 | 20,654 |
| June 11, 2024 | 19.47 | 19.38 | 19.38 | 19.47 | 19.22 | 6,979 |
| June 10, 2024 | 19.58 | 19.47 | 19.47 | 19.58 | 19.31 | 6,421 |
| June 07, 2024 | 19.6 | 19.58 | 19.58 | 19.6 | 19.43 | 7,947 |
| June 06, 2024 | 19.61 | 19.7 | 19.7 | 19.7 | 19.55 | 4,367 |
| June 05, 2024 | 19.79 | 19.61 | 19.61 | 19.79 | 19.52 | 13,618 |
| June 04, 2024 | 19.65 | 19.69 | 19.69 | 19.69 | 19.57 | 10,323 |
| June 03, 2024 | 19.67 | 19.65 | 19.65 | 19.92 | 19.53 | 15,804 |
| May 31, 2024 | 19.55 | 19.51 | 19.51 | 19.84 | 19.37 | 7,702 |
| May 30, 2024 | 20.13 | 19.72 | 19.42 | 20.19 | 19.64 | 7,801 |
| May 29, 2024 | 19.92 | 19.67 | 19.37 | 20.14 | 19.59 | 7,700 |
| May 28, 2024 | 20.42 | 19.94 | 19.63 | 20.42 | 19.94 | 7,835 |
| May 24, 2024 | 20.02 | 20.32 | 20.01 | 20.33 | 20.02 | 3,527 |
| May 23, 2024 | 20.42 | 20.12 | 19.81 | 20.42 | 19.68 | 9,254 |
| May 22, 2024 | 20.24 | 20.35 | 20.03 | 20.35 | 20.19 | 3,678 |
| May 21, 2024 | 20.31 | 20.24 | 19.93 | 20.31 | 20.05 | 4,023 |
| May 20, 2024 | 20.12 | 20.19 | 19.88 | 20.19 | 19.97 | 7,374 |