16.23
-0.18(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 07, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
| February 06, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
| February 05, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
| February 04, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
| February 03, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 |
| January 31, 2025 | 16.35 | 16.23 | 16.23 | 16.52 | 16.23 | 251,522 |
| January 30, 2025 | 16.28 | 16.41 | 16.41 | 16.41 | 16.28 | 219,710 |
| January 29, 2025 | 16.25 | 16.32 | 16.32 | 16.39 | 16.23 | 324,100 |
| January 28, 2025 | 16.15 | 16.35 | 16.35 | 16.4 | 16.11 | 455,400 |
| January 27, 2025 | 16.42 | 16.18 | 16.18 | 16.55 | 16.07 | 381,607 |
| January 24, 2025 | 16.65 | 16.62 | 16.62 | 16.82 | 16.2 | 180,106 |
| January 23, 2025 | 16.76 | 16.82 | 16.82 | 17.07 | 16.75 | 69,000 |
| January 22, 2025 | 16.82 | 16.92 | 16.92 | 17 | 16.82 | 46,648 |
| January 21, 2025 | 17 | 16.97 | 16.97 | 17.05 | 16.91 | 23,500 |
| January 17, 2025 | 17.15 | 17.08 | 17.08 | 17.19 | 17.05 | 17,200 |
| January 16, 2025 | 17.11 | 17.11 | 17.11 | 17.2 | 17.07 | 74,300 |
| January 15, 2025 | 17.18 | 17.11 | 17.11 | 17.25 | 17.08 | 19,800 |
| January 14, 2025 | 17.03 | 17.06 | 17.06 | 17.14 | 17.03 | 133,200 |
| January 13, 2025 | 17.07 | 17.06 | 17.06 | 17.14 | 17.02 | 162,500 |
| January 10, 2025 | 17.13 | 17.05 | 17.05 | 17.15 | 16.96 | 23,900 |
| January 08, 2025 | 17.12 | 17.15 | 17.15 | 17.21 | 17.07 | 49,103 |
| January 07, 2025 | 17.16 | 17.22 | 17.22 | 17.29 | 17.16 | 20,500 |
| January 06, 2025 | 17.07 | 17.29 | 17.29 | 17.29 | 17.07 | 56,113 |
| January 03, 2025 | 17.1 | 17.15 | 17.15 | 17.18 | 17.02 | 38,619 |
| January 02, 2025 | 16.95 | 17.18 | 17.18 | 17.32 | 16.9 | 13,200 |
| December 31, 2024 | 16.76 | 17.33 | 17.33 | 17.37 | 16.7 | 161,427 |
| December 30, 2024 | 16.73 | 16.76 | 16.76 | 16.88 | 16.64 | 56,021 |
| December 27, 2024 | 16.95 | 16.67 | 16.67 | 17.15 | 16.67 | 41,000 |
| December 26, 2024 | 16.72 | 17 | 17 | 17.17 | 16.6 | 38,413 |
| December 24, 2024 | 16.53 | 16.67 | 16.67 | 16.67 | 16.53 | 6,300 |
| December 23, 2024 | 16.52 | 16.62 | 16.62 | 16.66 | 16.49 | 6,200 |
| December 20, 2024 | 16.52 | 16.59 | 16.59 | 16.68 | 16.49 | 7,200 |
| December 19, 2024 | 16.98 | 16.69 | 16.69 | 16.98 | 16.63 | 8,800 |
| December 18, 2024 | 17.06 | 16.84 | 16.84 | 17.36 | 16.84 | 7,800 |
| December 17, 2024 | 17.29 | 17.29 | 17.09 | 17.37 | 17.28 | 10,205 |
| December 16, 2024 | 17.47 | 17.35 | 17.15 | 17.47 | 17.33 | 4,800 |
| December 13, 2024 | 17.47 | 17.44 | 17.24 | 17.54 | 17.42 | 10,700 |
| December 12, 2024 | 17.47 | 17.5 | 17.3 | 17.56 | 17.45 | 13,743 |
| December 11, 2024 | 17.6 | 17.56 | 17.36 | 17.6 | 17.5 | 21,749 |
| December 10, 2024 | 17.56 | 17.6 | 17.39 | 17.61 | 17.48 | 17,347 |
| December 09, 2024 | 17.61 | 17.57 | 17.37 | 17.61 | 17.55 | 40,536 |
| December 06, 2024 | 17.64 | 17.61 | 17.41 | 17.65 | 17.57 | 18,000 |
| December 05, 2024 | 17.36 | 17.65 | 17.44 | 17.67 | 17.36 | 42,800 |
| December 04, 2024 | 17.4 | 17.45 | 17.25 | 17.48 | 17.38 | 20,500 |
| December 03, 2024 | 17.42 | 17.45 | 17.25 | 17.48 | 17.4 | 19,900 |
| December 02, 2024 | 17.4 | 17.42 | 17.22 | 17.46 | 17.4 | 13,600 |
| November 29, 2024 | 17.41 | 17.42 | 17.22 | 17.47 | 17.28 | 7,449 |
| November 27, 2024 | 17.5 | 17.4 | 17.2 | 17.5 | 17.29 | 11,028 |
| November 26, 2024 | 17.5 | 17.41 | 17.21 | 17.5 | 17.4 | 9,400 |
| November 25, 2024 | 17.46 | 17.46 | 17.26 | 17.48 | 17.21 | 4,800 |
| November 22, 2024 | 17.26 | 17.22 | 17.02 | 17.26 | 17.16 | 5,900 |
| November 21, 2024 | 17.31 | 17.2 | 17 | 17.31 | 17.16 | 3,829 |
| November 20, 2024 | 17.36 | 17.22 | 17.02 | 17.36 | 17.1 | 7,500 |
| November 19, 2024 | 17.37 | 17.33 | 17.33 | 17.38 | 17.04 | 9,600 |
| November 18, 2024 | 17.24 | 17.24 | 17.24 | 17.39 | 17.24 | 10,412 |
| November 15, 2024 | 17.37 | 17.3 | 17.3 | 17.37 | 17.23 | 6,800 |
| November 14, 2024 | 17.29 | 17.3 | 17.3 | 17.33 | 17.19 | 31,523 |
| November 13, 2024 | 17.38 | 17.3 | 17.3 | 17.38 | 17.09 | 83,146 |
| November 12, 2024 | 17.34 | 17.29 | 17.29 | 17.39 | 17.25 | 36,900 |
| November 11, 2024 | 17.41 | 17.34 | 17.34 | 17.41 | 17.32 | 10,100 |