16.25
+0.79(+5.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 15.29 | 16.25 | 16.25 | 16.59 | 15.29 | 268,541 |
| February 03, 2025 | 15.56 | 15.46 | 15.46 | 16.01 | 15.34 | 149,832 |
| January 31, 2025 | 16.78 | 15.98 | 15.98 | 17.45 | 15.81 | 200,047 |
| January 30, 2025 | 17.09 | 16.81 | 16.81 | 17.78 | 16.65 | 252,801 |
| January 29, 2025 | 17.33 | 16.85 | 16.85 | 17.56 | 16.4 | 189,863 |
| January 28, 2025 | 16.57 | 17.32 | 17.32 | 17.41 | 16.39 | 193,884 |
| January 27, 2025 | 17.44 | 16.57 | 16.57 | 17.64 | 16.5 | 196,800 |
| January 24, 2025 | 18.12 | 17.77 | 17.77 | 18.12 | 17.11 | 263,234 |
| January 23, 2025 | 17.17 | 18.13 | 18.13 | 18.2 | 16.82 | 245,110 |
| January 22, 2025 | 17.76 | 17.21 | 17.21 | 17.9 | 16.97 | 306,925 |
| January 21, 2025 | 17.75 | 18.4 | 18.4 | 18.55 | 17.7 | 581,200 |
| January 17, 2025 | 17.42 | 17.5 | 17.5 | 17.64 | 17.07 | 213,130 |
| January 16, 2025 | 16.92 | 17.3 | 17.3 | 17.72 | 16.3 | 335,327 |
| January 15, 2025 | 16.33 | 17 | 17 | 17.05 | 16 | 439,598 |
| January 14, 2025 | 16.02 | 16.15 | 16.15 | 16.87 | 15.88 | 464,112 |
| January 13, 2025 | 14 | 15.04 | 15.04 | 15.47 | 13.82 | 385,148 |
| January 10, 2025 | 14.9 | 14.17 | 14.17 | 15.09 | 14.01 | 313,803 |
| January 08, 2025 | 14.06 | 14.17 | 14.17 | 14.19 | 13.83 | 107,140 |
| January 07, 2025 | 13.48 | 14.19 | 14.19 | 14.23 | 13.08 | 121,900 |
| January 06, 2025 | 13.67 | 13.47 | 13.47 | 14.01 | 13.33 | 131,627 |
| January 03, 2025 | 13.63 | 13.64 | 13.64 | 13.93 | 13.4 | 99,535 |
| January 02, 2025 | 12.88 | 13.58 | 13.58 | 13.79 | 12.8 | 230,700 |
| December 31, 2024 | 12.85 | 12.67 | 12.67 | 13.16 | 12.49 | 94,409 |
| December 30, 2024 | 12.83 | 12.77 | 12.77 | 12.92 | 12.61 | 80,387 |
| December 27, 2024 | 13.51 | 13.17 | 13.17 | 13.68 | 12.8 | 120,279 |
| December 26, 2024 | 12.64 | 12.98 | 12.98 | 13.43 | 12.64 | 37,779 |
| December 24, 2024 | 12.53 | 12.9 | 12.9 | 12.93 | 12.28 | 91,024 |
| December 23, 2024 | 12.32 | 12.5 | 12.5 | 12.57 | 12 | 121,250 |
| December 20, 2024 | 11.56 | 12.11 | 12.11 | 12.28 | 11.39 | 271,133 |
| December 19, 2024 | 12.27 | 11.72 | 11.72 | 12.65 | 11.67 | 217,027 |
| December 18, 2024 | 13.28 | 11.96 | 11.96 | 13.41 | 11.87 | 180,037 |
| December 17, 2024 | 13.4 | 13.16 | 13.16 | 13.68 | 13.06 | 133,400 |
| December 16, 2024 | 12.7 | 13.38 | 13.38 | 13.56 | 12.57 | 159,064 |
| December 13, 2024 | 13.38 | 12.83 | 12.83 | 13.39 | 12.8 | 162,004 |
| December 12, 2024 | 13.68 | 13.4 | 13.4 | 14.01 | 13.38 | 113,500 |
| December 11, 2024 | 13.62 | 13.61 | 13.61 | 13.87 | 13.44 | 92,240 |
| December 10, 2024 | 13.73 | 13.6 | 13.6 | 14.42 | 13.3 | 296,306 |
| December 09, 2024 | 14.17 | 13.64 | 13.64 | 14.22 | 13.62 | 131,200 |
| December 06, 2024 | 13.49 | 13.48 | 13.48 | 13.82 | 13.42 | 143,200 |
| December 05, 2024 | 14.77 | 13.4 | 13.4 | 14.99 | 13.35 | 175,544 |
| December 04, 2024 | 15 | 14.79 | 14.79 | 15.25 | 14.54 | 135,901 |
| December 03, 2024 | 15.55 | 15.04 | 15.04 | 15.62 | 14.86 | 177,025 |
| December 02, 2024 | 15.53 | 15.52 | 15.52 | 15.64 | 14.8 | 284,915 |
| November 29, 2024 | 15.29 | 15.32 | 15.32 | 15.41 | 14.71 | 139,500 |
| November 27, 2024 | 15.3 | 15.31 | 15.31 | 15.67 | 14.9 | 150,827 |
| November 26, 2024 | 15.55 | 15.3 | 15.3 | 15.97 | 14.73 | 190,504 |
| November 25, 2024 | 14.93 | 15.53 | 15.53 | 16.02 | 14.64 | 282,946 |
| November 22, 2024 | 14.87 | 14.85 | 14.85 | 14.91 | 14.59 | 278,321 |
| November 21, 2024 | 13.59 | 14.77 | 14.77 | 14.8 | 13.38 | 313,631 |
| November 20, 2024 | 13.42 | 13.52 | 13.52 | 13.58 | 13.03 | 224,000 |
| November 19, 2024 | 13.46 | 13.42 | 13.42 | 13.68 | 13.22 | 129,600 |
| November 18, 2024 | 13.95 | 13.63 | 13.63 | 14.19 | 13.39 | 219,249 |
| November 15, 2024 | 14.16 | 13.91 | 13.91 | 14.26 | 13.74 | 153,820 |
| November 14, 2024 | 14.33 | 14.13 | 14.13 | 14.69 | 13.7 | 229,847 |
| November 13, 2024 | 15.84 | 14.2 | 14.2 | 15.86 | 13.59 | 366,461 |
| November 12, 2024 | 15.68 | 15.79 | 15.79 | 15.91 | 15.54 | 271,400 |
| November 11, 2024 | 15.65 | 15.83 | 15.83 | 15.94 | 15.38 | 296,121 |
| November 08, 2024 | 15.66 | 15.52 | 15.52 | 15.95 | 15.49 | 283,173 |
| November 07, 2024 | 15.43 | 15.52 | 15.52 | 15.79 | 15.04 | 257,200 |
| November 06, 2024 | 15.59 | 15.42 | 15.42 | 15.8 | 14.84 | 428,034 |