17.86
-0.07(-0.39%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 17.93 | 17.86 | 17.86 | 18.1 | 17.7 | 4.27M |
July 25, 2024 | 17.98 | 17.93 | 17.93 | 18.23 | 17.8 | 2.61M |
July 24, 2024 | 17.67 | 17.88 | 17.88 | 18.34 | 17.55 | 4.76M |
July 23, 2024 | 17.77 | 17.67 | 17.67 | 18.2 | 17 | 4.64M |
July 22, 2024 | 17.5 | 17.53 | 17.53 | 17.9 | 17.29 | 3.59M |
July 19, 2024 | 17.85 | 17.65 | 17.65 | 18.09 | 17.55 | 3.98M |
July 18, 2024 | 18.21 | 17.87 | 17.87 | 18.27 | 17.66 | 4.62M |
July 16, 2024 | 18.42 | 18.23 | 18.23 | 18.5 | 18.21 | 2.83M |
July 15, 2024 | 18.41 | 18.33 | 18.33 | 18.69 | 18.1 | 4.1M |
July 12, 2024 | 18.7 | 18.32 | 18.32 | 18.77 | 18.15 | 4.74M |
July 11, 2024 | 18.5 | 18.68 | 18.68 | 19 | 18.46 | 3.66M |
July 10, 2024 | 18.65 | 18.41 | 18.41 | 18.77 | 18.22 | 3.97M |
July 09, 2024 | 19.01 | 18.72 | 18.72 | 19.06 | 18.64 | 3.72M |
July 08, 2024 | 18.98 | 19 | 19 | 19.2 | 18.81 | 5.32M |
July 05, 2024 | 18.98 | 18.88 | 18.88 | 19.05 | 18.7 | 3.88M |
July 04, 2024 | 19.31 | 18.98 | 18.98 | 19.44 | 18.9 | 4.37M |
July 03, 2024 | 19.35 | 19.22 | 19.22 | 19.6 | 18.84 | 7.29M |
July 02, 2024 | 18.52 | 19.34 | 19.34 | 19.35 | 18.43 | 13.38M |
July 01, 2024 | 18.3 | 18.43 | 18.43 | 18.69 | 18.19 | 4.81M |
June 28, 2024 | 18.42 | 18.21 | 18.21 | 18.84 | 18 | 9.44M |
June 27, 2024 | 19.04 | 18.48 | 18.48 | 19.26 | 18.38 | 7.79M |
June 26, 2024 | 19.5 | 19.02 | 19.02 | 19.74 | 18.98 | 22.65M |
June 25, 2024 | 19.83 | 19.44 | 19.44 | 20.05 | 19.4 | 6.21M |
June 24, 2024 | 19.69 | 19.85 | 19.85 | 20.16 | 19.4 | 5.27M |
June 21, 2024 | 19.88 | 19.6 | 19.6 | 19.99 | 19.53 | 3.53M |
June 20, 2024 | 19.96 | 19.78 | 19.78 | 19.99 | 19.71 | 8.82M |
June 19, 2024 | 20.18 | 19.86 | 19.86 | 20.4 | 19.77 | 8.71M |
June 18, 2024 | 20 | 20.06 | 20.06 | 20.7 | 19.93 | 10.54M |
June 14, 2024 | 20.03 | 19.83 | 19.83 | 20.09 | 19.8 | 8.61M |
June 13, 2024 | 19.95 | 19.94 | 19.94 | 20.16 | 19.92 | 4.68M |
June 12, 2024 | 19.81 | 19.95 | 19.95 | 20.41 | 19.81 | 9.54M |
June 11, 2024 | 19.97 | 20.03 | 20.03 | 20.2 | 19.65 | 5.98M |
June 10, 2024 | 20.79 | 20 | 20 | 20.79 | 19.96 | 3.98M |
June 07, 2024 | 20 | 20.1 | 20.1 | 20.35 | 19.9 | 3.55M |
June 06, 2024 | 19.9 | 20.15 | 20.15 | 20.15 | 19.65 | 3.9M |
June 05, 2024 | 19.05 | 19.2 | 19.2 | 19.6 | 18.1 | 6.68M |
June 04, 2024 | 20.35 | 19.05 | 19.05 | 20.35 | 19.05 | 6.12M |
June 03, 2024 | 20.9 | 20.05 | 20.05 | 21 | 20 | 4.77M |
May 31, 2024 | 20.5 | 20.05 | 20.05 | 20.5 | 19.7 | 5.02M |
May 30, 2024 | 21.4 | 20.6 | 20.6 | 21.4 | 20.3 | 5.21M |
May 29, 2024 | 20.3 | 21.35 | 21.35 | 21.35 | 20.2 | 7.93M |
May 28, 2024 | 20.9 | 20.35 | 20.35 | 20.95 | 20.15 | 2.86M |
May 27, 2024 | 21.1 | 20.85 | 20.85 | 21.3 | 20.8 | 3.34M |
May 24, 2024 | 21.8 | 21.1 | 21.1 | 21.8 | 21 | 3.49M |
May 23, 2024 | 22.1 | 21.5 | 21.5 | 22.35 | 21.3 | 5.03M |
May 22, 2024 | 21.9 | 21.85 | 21.85 | 22.5 | 21.7 | 8.31M |
May 21, 2024 | 21.25 | 21.45 | 21.45 | 21.45 | 20.9 | 9.59M |
May 18, 2024 | 20.35 | 20.45 | 20.45 | 20.6 | 20.2 | 881,031 |
May 17, 2024 | 20.4 | 20.25 | 20.25 | 20.5 | 20.15 | 3.02M |
May 16, 2024 | 21 | 20.35 | 20.35 | 21.1 | 20.2 | 4.11M |
May 15, 2024 | 20.8 | 20.85 | 20.85 | 20.9 | 20.5 | 9.86M |
May 14, 2024 | 19.1 | 19.95 | 19.95 | 19.95 | 19 | 2.17M |
May 13, 2024 | 19.3 | 19.15 | 19.15 | 19.35 | 19 | 687,164 |
May 10, 2024 | 19.4 | 19.35 | 19.35 | 19.7 | 19.05 | 3.04M |
May 09, 2024 | 19.7 | 19.4 | 19.4 | 20.2 | 19.2 | 3.17M |
May 08, 2024 | 19.65 | 19.85 | 19.85 | 20.2 | 19.5 | 2.93M |
May 07, 2024 | 20 | 19.65 | 19.65 | 20.2 | 19.5 | 4.32M |
May 06, 2024 | 20.6 | 20 | 20 | 20.65 | 19.65 | 4.53M |
May 03, 2024 | 20.35 | 20.4 | 20.4 | 20.75 | 20.2 | 4.14M |
May 02, 2024 | 20.6 | 20.3 | 20.3 | 20.7 | 20.15 | 6.07M |