17.65
-0.3(-1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 17.65 | 17.65 | 17.65 | 18.05 | 17.44 | 22.23M |
| February 03, 2025 | 16.92 | 17.95 | 17.95 | 18.3 | 16.87 | 39.38M |
| January 31, 2025 | 19.16 | 18.34 | 18.34 | 19.41 | 18.03 | 33.35M |
| January 30, 2025 | 18.73 | 19.52 | 19.52 | 19.58 | 18.7 | 27.06M |
| January 29, 2025 | 18.28 | 18.42 | 18.42 | 18.86 | 17.77 | 24.46M |
| January 28, 2025 | 18.5 | 18.26 | 18.26 | 18.58 | 17.86 | 22.53M |
| January 27, 2025 | 18.84 | 18.29 | 18.29 | 19.28 | 17.5 | 39.81M |
| January 24, 2025 | 20.22 | 19.99 | 19.99 | 21.18 | 19.83 | 45.89M |
| January 23, 2025 | 19.22 | 19.95 | 19.95 | 20.84 | 19.06 | 49.81M |
| January 22, 2025 | 19.24 | 19.69 | 19.69 | 20.1 | 18.93 | 35.79M |
| January 21, 2025 | 20.25 | 19.56 | 19.56 | 20.58 | 18.66 | 54.03M |
| January 17, 2025 | 19.23 | 19.91 | 19.91 | 20.98 | 18.96 | 86.39M |
| January 16, 2025 | 18.06 | 18.3 | 18.3 | 18.56 | 17.75 | 28.96M |
| January 15, 2025 | 18.15 | 18.02 | 18.02 | 18.62 | 17.97 | 18.17M |
| January 14, 2025 | 17.94 | 17.36 | 17.36 | 18.13 | 16.94 | 31.04M |
| January 13, 2025 | 16.97 | 17.19 | 17.19 | 17.47 | 16.4 | 32.29M |
| January 10, 2025 | 18.04 | 17.73 | 17.73 | 18.08 | 17.67 | 3.29M |
| January 08, 2025 | 18.57 | 18.21 | 18.21 | 18.88 | 17.66 | 22.53M |
| January 07, 2025 | 20.05 | 19.07 | 19.07 | 20.53 | 19.02 | 32.88M |
| January 06, 2025 | 20 | 20.55 | 20.55 | 20.59 | 19.61 | 45.75M |
| January 03, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 738,691 |
| January 02, 2025 | 17.47 | 17.21 | 17.21 | 18.22 | 16.97 | 38.5M |
| December 31, 2024 | 17.98 | 16.77 | 16.77 | 18.22 | 16.64 | 33.06M |
| December 30, 2024 | 18.09 | 17.29 | 17.29 | 18.15 | 16.84 | 38.49M |
| December 27, 2024 | 19.4 | 18.44 | 18.44 | 19.41 | 18.35 | 26.14M |
| December 26, 2024 | 19.86 | 19.54 | 19.54 | 20 | 19.4 | 16.59M |
| December 24, 2024 | 19.81 | 20.15 | 20.15 | 20.27 | 19.56 | 20.52M |
| December 23, 2024 | 19.98 | 19.25 | 19.25 | 20.07 | 19.02 | 28.96M |
| December 20, 2024 | 19.88 | 19.96 | 19.96 | 20.68 | 19.75 | 52.52M |
| December 19, 2024 | 22.56 | 20.37 | 20.37 | 22.91 | 19.87 | 47.8M |
| December 18, 2024 | 24.05 | 21.61 | 21.61 | 24.85 | 21.32 | 52.47M |
| December 17, 2024 | 25.4 | 24.6 | 24.6 | 25.58 | 24.28 | 62.4M |
| December 16, 2024 | 23.48 | 24.56 | 24.56 | 25.45 | 23.27 | 64.08M |
| December 13, 2024 | 22.87 | 22.73 | 22.73 | 23.3 | 22.3 | 38.31M |
| December 12, 2024 | 23.8 | 23.42 | 23.42 | 24.31 | 23.06 | 30.55M |
| December 11, 2024 | 23.5 | 23.27 | 23.27 | 24.61 | 22.92 | 56.6M |
| December 10, 2024 | 24.37 | 22.81 | 22.81 | 24.55 | 22.55 | 43.08M |
| December 09, 2024 | 25.48 | 23.86 | 23.86 | 26.21 | 23.78 | 68.52M |
| December 06, 2024 | 25.48 | 26.39 | 26.39 | 26.65 | 25 | 32.31M |
| December 05, 2024 | 27.16 | 24.79 | 24.79 | 28.07 | 24.78 | 95.21M |
| December 04, 2024 | 25.14 | 25.96 | 25.96 | 26.1 | 24.58 | 67.85M |
| December 03, 2024 | 24.49 | 25.56 | 25.56 | 25.73 | 24.16 | 25.31M |
| December 02, 2024 | 26.84 | 25.63 | 25.63 | 26.91 | 23.82 | 124.27M |
| November 29, 2024 | 27.52 | 27.42 | 27.42 | 30.28 | 27.14 | 89.35M |
| November 27, 2024 | 26.03 | 26.92 | 26.92 | 27.32 | 25 | 87.29M |
| November 26, 2024 | 25.09 | 24.97 | 24.97 | 27.91 | 24.65 | 87.37M |
| November 25, 2024 | 27.07 | 26.42 | 26.42 | 28.89 | 24.86 | 123.76M |
| November 22, 2024 | 23.64 | 26.03 | 26.03 | 26.71 | 23.11 | 104.07M |
| November 21, 2024 | 25.21 | 24.18 | 24.18 | 25.75 | 22.5 | 166.26M |
| November 20, 2024 | 20.74 | 22.63 | 22.63 | 23.5 | 20.51 | 124.5M |
| November 19, 2024 | 18.3 | 19.86 | 19.86 | 20.65 | 18.27 | 88.68M |
| November 18, 2024 | 19.83 | 18.11 | 18.11 | 21.16 | 17.72 | 122.31M |
| November 15, 2024 | 21.27 | 21.07 | 21.07 | 21.3 | 20.01 | 42.17M |
| November 14, 2024 | 22.48 | 20.79 | 20.79 | 22.9 | 20.18 | 46.98M |
| November 13, 2024 | 24.32 | 21.7 | 21.7 | 26.19 | 21.43 | 94.88M |
| November 12, 2024 | 24.1 | 25.23 | 25.23 | 25.38 | 23.46 | 87.66M |
| November 11, 2024 | 22.3 | 25.01 | 25.01 | 25.47 | 21.8 | 121.72M |
| November 08, 2024 | 19.11 | 19.25 | 19.25 | 19.43 | 18.57 | 46.67M |
| November 07, 2024 | 18.9 | 19.31 | 19.31 | 19.55 | 18.75 | 49.75M |
| November 06, 2024 | 17.61 | 19.32 | 19.32 | 19.6 | 17.24 | 83.8M |