39.84
+1.49(+3.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 36.78 | 39.84 | 39.84 | 41.64 | 36.35 | 468,719 |
| December 19, 2024 | 35 | 38.35 | 38.35 | 39.3 | 34.6 | 449,674 |
| December 18, 2024 | 35.51 | 33.01 | 33.01 | 38.3 | 31.11 | 562,917 |
| December 17, 2024 | 33.93 | 34.47 | 34.47 | 34.99 | 28 | 642,342 |
| December 16, 2024 | 34.08 | 33.66 | 33.66 | 35.89 | 33.01 | 324,213 |
| December 13, 2024 | 35.33 | 34.07 | 34.07 | 35.45 | 32 | 317,500 |
| December 12, 2024 | 34.26 | 33.11 | 33.11 | 35.3 | 32.2 | 307,170 |
| December 11, 2024 | 32 | 34.53 | 34.53 | 34.7 | 30.41 | 533,268 |
| December 10, 2024 | 28.52 | 30.82 | 30.82 | 31.8 | 27.1 | 546,300 |
| December 09, 2024 | 28.67 | 27.56 | 27.56 | 28.67 | 25.52 | 364,700 |
| December 06, 2024 | 28.82 | 28.67 | 28.67 | 30.43 | 27.41 | 465,520 |
| December 05, 2024 | 25.79 | 27.97 | 27.97 | 28.8 | 25.35 | 369,632 |
| December 04, 2024 | 26.05 | 25.78 | 25.78 | 27.31 | 25.78 | 356,646 |
| December 03, 2024 | 25.72 | 26.75 | 26.75 | 27.03 | 24.04 | 369,602 |
| December 02, 2024 | 26.28 | 25.72 | 25.72 | 27.89 | 25.06 | 557,506 |
| November 29, 2024 | 23.43 | 25.51 | 25.51 | 25.51 | 23 | 399,639 |
| November 27, 2024 | 22.61 | 22.99 | 22.99 | 23.7 | 21.51 | 278,700 |
| November 26, 2024 | 20.48 | 21.35 | 21.35 | 22.46 | 19.5 | 371,700 |
| November 25, 2024 | 20.3 | 20.46 | 20.46 | 21.89 | 19.5 | 435,800 |
| November 22, 2024 | 20.01 | 20.04 | 20.04 | 20.44 | 18.75 | 437,712 |
| November 21, 2024 | 18.17 | 19.79 | 19.79 | 19.98 | 17.26 | 638,900 |
| November 20, 2024 | 18.51 | 18.22 | 18.22 | 18.72 | 18.15 | 44,319 |
| November 19, 2024 | 19.79 | 18.5 | 18.5 | 24.84 | 14.65 | 1.51M |
| November 18, 2024 | 19.45 | 18.11 | 18.11 | 20.14 | 18.1 | 172,973 |
| November 15, 2024 | 19.91 | 19.17 | 19.17 | 20.59 | 17.26 | 420,658 |
| November 14, 2024 | 19.43 | 19.46 | 19.46 | 20.44 | 15.66 | 673,700 |
| November 13, 2024 | 18.8 | 19.58 | 19.58 | 21.89 | 18.2 | 1.21M |
| November 12, 2024 | 15.46 | 17.85 | 17.85 | 18 | 14.09 | 1.49M |
| November 11, 2024 | 10.32 | 13.99 | 13.99 | 17.7 | 10.32 | 3.16M |
| November 08, 2024 | 9.87 | 10.19 | 10.19 | 10.41 | 9.68 | 108,249 |
| November 07, 2024 | 9.08 | 9.92 | 9.92 | 10.45 | 9.02 | 170,825 |
| November 06, 2024 | 10 | 9.35 | 9.35 | 10 | 9.2 | 75,700 |
| November 05, 2024 | 9.51 | 9.83 | 9.83 | 9.88 | 9.32 | 78,809 |
| November 04, 2024 | 9.58 | 9.48 | 9.48 | 9.89 | 9.35 | 52,362 |
| November 01, 2024 | 9.81 | 9.55 | 9.55 | 10.3 | 9.33 | 61,571 |
| October 31, 2024 | 10.05 | 9.78 | 9.78 | 10.05 | 8.88 | 148,000 |
| October 30, 2024 | 9.37 | 9.77 | 9.77 | 10.39 | 9.12 | 360,500 |
| October 29, 2024 | 8.82 | 9.36 | 9.36 | 9.4 | 8.43 | 124,147 |
| October 28, 2024 | 8.41 | 8.87 | 8.87 | 9.27 | 8.18 | 181,168 |
| October 25, 2024 | 9.14 | 8.4 | 8.4 | 9.2 | 8.1 | 201,203 |
| October 24, 2024 | 7.16 | 7.84 | 7.84 | 7.97 | 7.1 | 104,613 |
| October 23, 2024 | 7.37 | 7.21 | 7.21 | 7.45 | 7.16 | 21,300 |
| October 22, 2024 | 7.36 | 7.34 | 7.34 | 7.55 | 7.1 | 44,650 |
| October 21, 2024 | 7.38 | 7.29 | 7.29 | 7.38 | 7.09 | 10,061 |
| October 18, 2024 | 7.28 | 7.25 | 7.25 | 7.43 | 7.19 | 9,720 |
| October 17, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 573 |
| October 16, 2024 | 7.32 | 7.38 | 7.38 | 7.43 | 7.15 | 28,716 |
| October 15, 2024 | 7.45 | 7.27 | 7.27 | 7.45 | 7.04 | 15,800 |
| October 14, 2024 | 7.6 | 7.23 | 7.23 | 7.6 | 6.98 | 80,942 |
| October 11, 2024 | 6.85 | 7.62 | 7.62 | 7.7 | 6.85 | 62,700 |
| October 10, 2024 | 7.61 | 6.89 | 6.89 | 7.75 | 6.84 | 83,602 |
| October 09, 2024 | 7.22 | 7.76 | 7.76 | 7.85 | 7.21 | 31,600 |
| October 08, 2024 | 7.57 | 7.32 | 7.32 | 7.72 | 6.76 | 69,605 |
| October 07, 2024 | 8.06 | 7.5 | 7.5 | 8.17 | 7.5 | 49,400 |
| October 04, 2024 | 8.23 | 8.16 | 8.16 | 8.48 | 7.93 | 38,000 |
| October 03, 2024 | 8.44 | 8.19 | 8.19 | 8.67 | 8.01 | 36,196 |
| October 02, 2024 | 8.49 | 8.59 | 8.59 | 8.82 | 8.37 | 28,949 |
| October 01, 2024 | 8.57 | 8.62 | 8.62 | 9.19 | 8.36 | 31,939 |
| September 30, 2024 | 7.96 | 8.66 | 8.66 | 9.77 | 7.96 | 77,736 |
| September 27, 2024 | 8.02 | 8.04 | 8.04 | 8.17 | 7.83 | 51,500 |