20.10
+0.2(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 19.89 | 20.1 | 20.1 | 20.19 | 19.79 | 4.55M |
| February 03, 2025 | 19.55 | 19.9 | 19.9 | 20.11 | 19.45 | 4.23M |
| January 31, 2025 | 20.38 | 19.8 | 19.8 | 20.43 | 19.79 | 7.83M |
| January 30, 2025 | 20.75 | 20.96 | 20.96 | 20.96 | 20.44 | 14.11M |
| January 29, 2025 | 20.55 | 20.64 | 20.64 | 20.73 | 20.47 | 3.72M |
| January 28, 2025 | 20.3 | 20.52 | 20.52 | 20.52 | 20.18 | 4.85M |
| January 27, 2025 | 20.3 | 20.17 | 20.17 | 20.32 | 19.88 | 3.38M |
| January 24, 2025 | 20.62 | 20.39 | 20.39 | 20.75 | 20.38 | 1.05M |
| January 23, 2025 | 20.64 | 20.57 | 20.57 | 20.88 | 20.46 | 3.08M |
| January 22, 2025 | 20.7 | 20.59 | 20.59 | 21 | 20.58 | 4.39M |
| January 21, 2025 | 20.23 | 20.57 | 20.57 | 20.8 | 20.16 | 4.02M |
| January 17, 2025 | 20.14 | 20.06 | 20.06 | 20.35 | 20.02 | 3.01M |
| January 16, 2025 | 19.49 | 20.16 | 20.16 | 20.29 | 19.4 | 5.19M |
| January 15, 2025 | 19.55 | 19.35 | 19.35 | 19.66 | 19.35 | 4.06M |
| January 14, 2025 | 19.15 | 19.4 | 19.4 | 19.6 | 19.05 | 4.68M |
| January 13, 2025 | 19.18 | 19.01 | 19.01 | 19.19 | 18.87 | 3.07M |
| January 10, 2025 | 19 | 18.88 | 18.88 | 19.31 | 18.81 | 5.32M |
| January 08, 2025 | 17.87 | 18.61 | 18.61 | 18.8 | 17.72 | 6.17M |
| January 07, 2025 | 17.74 | 17.63 | 17.63 | 17.79 | 17.59 | 3.05M |
| January 06, 2025 | 17.46 | 17.58 | 17.58 | 17.69 | 17.4 | 3.16M |
| January 03, 2025 | 17.4 | 17.38 | 17.38 | 17.44 | 17.25 | 4.55M |
| January 02, 2025 | 17.11 | 17.32 | 17.32 | 17.38 | 17.05 | 3.19M |
| December 31, 2024 | 16.9 | 17.08 | 17.08 | 17.27 | 16.87 | 2.07M |
| December 30, 2024 | 16.84 | 16.83 | 16.83 | 16.89 | 16.53 | 2.75M |
| December 27, 2024 | 16.91 | 16.77 | 16.77 | 16.97 | 16.69 | 2.7M |
| December 26, 2024 | 17.13 | 16.84 | 16.84 | 17.18 | 16.77 | 3.24M |
| December 24, 2024 | 17 | 16.91 | 16.91 | 17 | 16.88 | 106,492 |
| December 23, 2024 | 16.99 | 16.91 | 16.91 | 17.02 | 16.78 | 3.06M |
| December 20, 2024 | 16.8 | 16.94 | 16.94 | 17.18 | 16.78 | 6.13M |
| December 19, 2024 | 17.21 | 16.98 | 16.98 | 17.33 | 16.68 | 4.96M |
| December 18, 2024 | 17.32 | 16.97 | 16.97 | 17.5 | 16.85 | 4.52M |
| December 17, 2024 | 17.35 | 17.44 | 17.44 | 17.5 | 17.26 | 7.69M |
| December 16, 2024 | 17.78 | 17.55 | 17.55 | 17.85 | 17.52 | 2.02M |
| December 13, 2024 | 18.11 | 17.86 | 17.86 | 18.11 | 17.75 | 6.65M |
| December 12, 2024 | 18.04 | 18.05 | 18.05 | 18.13 | 17.93 | 2.06M |
| December 11, 2024 | 17.8 | 17.89 | 17.89 | 18.04 | 17.73 | 3.14M |
| December 10, 2024 | 17.89 | 17.63 | 17.63 | 17.98 | 17.62 | 5.39M |
| December 09, 2024 | 18.22 | 17.89 | 17.89 | 18.4 | 17.87 | 2.62M |
| December 06, 2024 | 18.41 | 18.18 | 18.18 | 18.49 | 17.97 | 3.18M |
| December 05, 2024 | 18.2 | 18.44 | 18.44 | 18.5 | 18.16 | 2.92M |
| December 04, 2024 | 18.55 | 18.16 | 18.16 | 18.56 | 18.08 | 2.63M |
| December 03, 2024 | 18.34 | 18.57 | 18.57 | 18.58 | 18.24 | 2.62M |
| December 02, 2024 | 18.65 | 18.31 | 18.31 | 18.67 | 18.24 | 3.02M |
| November 29, 2024 | 18.13 | 18.67 | 18.67 | 18.83 | 18.13 | 2.99M |
| November 27, 2024 | 17.71 | 18.09 | 18.09 | 18.3 | 17.68 | 2.83M |
| November 26, 2024 | 17.66 | 17.67 | 17.67 | 17.79 | 17.52 | 3.69M |
| November 25, 2024 | 17.94 | 17.57 | 17.57 | 18.01 | 17.54 | 2.1M |
| November 22, 2024 | 17.8 | 17.94 | 17.94 | 18.02 | 17.79 | 2.22M |
| November 21, 2024 | 17.62 | 17.82 | 17.82 | 17.88 | 17.57 | 3.51M |
| November 20, 2024 | 17.48 | 17.56 | 17.56 | 17.63 | 17.38 | 3.33M |
| November 19, 2024 | 17.41 | 17.43 | 17.43 | 17.48 | 17.3 | 2.91M |
| November 18, 2024 | 17.22 | 17.47 | 17.47 | 17.5 | 17.2 | 3.61M |
| November 15, 2024 | 17.1 | 17.18 | 17.18 | 17.3 | 17.07 | 3.25M |
| November 14, 2024 | 17.02 | 17.14 | 17.14 | 17.18 | 16.98 | 2.63M |
| November 13, 2024 | 17 | 16.95 | 16.95 | 17.09 | 16.8 | 4.7M |
| November 12, 2024 | 17.22 | 16.9 | 16.9 | 17.34 | 16.84 | 3.25M |
| November 11, 2024 | 17.26 | 17.31 | 17.31 | 17.54 | 17.15 | 4.32M |
| November 08, 2024 | 17.8 | 17.28 | 17.28 | 18.05 | 17.17 | 5.88M |
| November 07, 2024 | 17.42 | 17.78 | 17.78 | 17.9 | 17.36 | 6.24M |
| November 06, 2024 | 17.38 | 17.43 | 17.43 | 17.67 | 17.28 | 5.82M |