13.93
-0.2(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 14.1 | 13.93 | 13.93 | 14.19 | 13.83 | 858,964 |
| March 12, 2025 | 13.85 | 14.13 | 14.13 | 14.37 | 13.75 | 1.22M |
| March 11, 2025 | 13.6 | 13.5 | 13.5 | 13.67 | 13.36 | 1M |
| March 10, 2025 | 14.24 | 13.82 | 13.52 | 14.24 | 13.73 | 1.15M |
| March 07, 2025 | 14.17 | 14.29 | 13.98 | 14.62 | 14.17 | 596,800 |
| March 06, 2025 | 13.99 | 14.26 | 13.95 | 14.27 | 13.87 | 969,210 |
| March 05, 2025 | 14.28 | 14 | 14 | 14.43 | 13.95 | 1.04M |
| March 04, 2025 | 13.8 | 14.12 | 14.12 | 14.22 | 13.52 | 709,502 |
| March 03, 2025 | 14.36 | 13.94 | 13.94 | 14.63 | 13.93 | 806,300 |
| February 28, 2025 | 14.36 | 14.28 | 14.28 | 14.6 | 14.17 | 1.23M |
| February 27, 2025 | 14.31 | 14.36 | 14.36 | 14.48 | 14.07 | 1.31M |
| February 26, 2025 | 14.37 | 14.44 | 14.44 | 14.58 | 14.28 | 997,219 |
| February 25, 2025 | 14.03 | 14.2 | 14.2 | 14.44 | 14.01 | 757,200 |
| February 24, 2025 | 14.11 | 13.88 | 13.88 | 14.14 | 13.83 | 857,478 |
| February 21, 2025 | 14.87 | 14.15 | 14.15 | 14.87 | 14.06 | 906,700 |
| February 20, 2025 | 14.01 | 14.71 | 14.71 | 14.99 | 14.01 | 1.25M |
| February 19, 2025 | 14.85 | 14.62 | 14.62 | 14.91 | 14.47 | 792,768 |
| February 18, 2025 | 14.76 | 14.85 | 14.85 | 14.99 | 14.76 | 592,442 |
| February 14, 2025 | 14.73 | 14.61 | 14.61 | 14.9 | 14.5 | 418,900 |
| February 13, 2025 | 14.28 | 14.62 | 14.62 | 14.69 | 14.15 | 375,182 |
| February 12, 2025 | 14.42 | 14.35 | 14.35 | 14.45 | 14.26 | 487,442 |
| February 11, 2025 | 14.56 | 14.56 | 14.56 | 14.71 | 14.48 | 391,718 |
| February 10, 2025 | 14.51 | 14.61 | 14.61 | 14.63 | 14.31 | 319,400 |
| February 07, 2025 | 14.54 | 14.39 | 14.39 | 14.61 | 14.29 | 335,533 |
| February 06, 2025 | 14.74 | 14.52 | 14.52 | 14.77 | 14.47 | 463,111 |
| February 05, 2025 | 14.67 | 14.73 | 14.73 | 14.97 | 14.59 | 626,632 |
| February 04, 2025 | 14.25 | 14.7 | 14.7 | 14.86 | 14.21 | 400,138 |
| February 03, 2025 | 14.25 | 14.11 | 14.11 | 14.41 | 13.98 | 362,851 |
| January 31, 2025 | 14.65 | 14.46 | 14.46 | 14.71 | 14.31 | 361,600 |
| January 30, 2025 | 14.61 | 14.65 | 14.65 | 14.78 | 14.36 | 336,400 |
| January 29, 2025 | 14.18 | 14.58 | 14.58 | 14.58 | 14.11 | 367,538 |
| January 28, 2025 | 14.42 | 14.17 | 14.17 | 14.56 | 14.14 | 354,200 |
| January 27, 2025 | 14.2 | 14.33 | 14.33 | 14.51 | 14.17 | 519,035 |
| January 24, 2025 | 14.41 | 14.37 | 14.37 | 14.44 | 14.17 | 434,200 |
| January 23, 2025 | 13.98 | 14.36 | 14.36 | 14.38 | 13.98 | 440,800 |
| January 22, 2025 | 14.21 | 13.93 | 13.93 | 14.4 | 13.93 | 420,944 |
| January 21, 2025 | 14.37 | 14.29 | 14.29 | 14.48 | 14.14 | 422,417 |
| January 17, 2025 | 14.19 | 14.38 | 14.38 | 14.54 | 14.15 | 450,800 |
| January 16, 2025 | 14.5 | 14.27 | 14.27 | 14.5 | 14.19 | 413,628 |
| January 15, 2025 | 14.68 | 14.62 | 14.62 | 14.7 | 14.35 | 335,755 |
| January 14, 2025 | 14.6 | 14.59 | 14.59 | 14.65 | 14.33 | 348,501 |
| January 13, 2025 | 14.49 | 14.58 | 14.58 | 14.59 | 14.21 | 392,300 |
| January 10, 2025 | 14.33 | 14.49 | 14.49 | 14.75 | 14.29 | 655,400 |
| January 08, 2025 | 13.88 | 14.06 | 14.06 | 14.14 | 13.69 | 292,200 |
| January 07, 2025 | 13.93 | 14.02 | 14.02 | 14.13 | 13.83 | 491,639 |
| January 06, 2025 | 14.5 | 13.84 | 13.84 | 14.54 | 13.81 | 441,145 |
| January 03, 2025 | 14.67 | 14.22 | 14.22 | 14.67 | 14.16 | 313,514 |
| January 02, 2025 | 14.19 | 14.58 | 14.58 | 14.65 | 14.19 | 399,800 |
| December 31, 2024 | 13.86 | 13.94 | 13.94 | 14 | 13.77 | 297,603 |
| December 30, 2024 | 13.84 | 13.83 | 13.83 | 13.86 | 13.67 | 331,415 |
| December 27, 2024 | 13.96 | 13.91 | 13.91 | 14.05 | 13.75 | 443,217 |
| December 26, 2024 | 14.05 | 14.03 | 14.03 | 14.1 | 13.87 | 362,222 |
| December 24, 2024 | 14.1 | 14.06 | 14.06 | 14.12 | 13.93 | 274,412 |
| December 23, 2024 | 13.78 | 14.04 | 14.04 | 14.17 | 13.75 | 541,700 |
| December 20, 2024 | 13.54 | 13.74 | 13.74 | 13.99 | 13.51 | 699,713 |
| December 19, 2024 | 14.04 | 13.64 | 13.64 | 14.07 | 13.64 | 371,471 |
| December 18, 2024 | 14.13 | 13.92 | 13.92 | 14.39 | 13.92 | 577,700 |
| December 17, 2024 | 14.37 | 14.03 | 14.03 | 14.5 | 13.91 | 649,500 |
| December 16, 2024 | 14.63 | 14.61 | 14.61 | 14.94 | 14.59 | 471,760 |
| December 13, 2024 | 15.01 | 14.69 | 14.69 | 15.03 | 14.59 | 366,847 |