19.13
-0.2(-1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 27, 2024 | 19.2 | 19.17 | 19.17 | 19.52 | 18.9 | 954,227 |
December 26, 2024 | 19.08 | 19.33 | 19.33 | 19.41 | 19.05 | 607,094 |
December 24, 2024 | 18.92 | 19.18 | 19.18 | 19.23 | 18.92 | 283,700 |
December 23, 2024 | 19.07 | 18.92 | 18.92 | 19.19 | 18.85 | 646,600 |
December 20, 2024 | 19.43 | 19.06 | 19.06 | 19.97 | 19.04 | 2.42M |
December 19, 2024 | 19.79 | 19.71 | 19.71 | 20.13 | 19.18 | 939,824 |
December 18, 2024 | 20.27 | 19.58 | 19.58 | 20.49 | 19.48 | 1.02M |
December 17, 2024 | 20.25 | 20.16 | 20.16 | 20.44 | 20.12 | 704,200 |
December 16, 2024 | 20 | 20.35 | 20.35 | 20.46 | 19.86 | 723,308 |
December 13, 2024 | 20.29 | 19.98 | 19.98 | 20.29 | 19.61 | 780,427 |
December 12, 2024 | 20.05 | 20.25 | 20.25 | 20.57 | 19.67 | 1.19M |
December 11, 2024 | 19.47 | 19.59 | 19.59 | 19.78 | 19.21 | 517,400 |
December 10, 2024 | 19.26 | 19.36 | 19.36 | 19.66 | 18.93 | 1.04M |
December 09, 2024 | 19.2 | 19.14 | 19.14 | 19.64 | 19.07 | 872,500 |
December 06, 2024 | 19.29 | 19.2 | 19.2 | 19.7 | 19.18 | 1.15M |
December 05, 2024 | 18.79 | 19.2 | 19.2 | 19.25 | 18.66 | 1.36M |
December 04, 2024 | 18.44 | 18.79 | 18.79 | 18.85 | 18.14 | 789,350 |
December 03, 2024 | 18.37 | 18.48 | 18.48 | 18.59 | 18.22 | 656,223 |
December 02, 2024 | 18.97 | 18.45 | 18.45 | 19.09 | 18.45 | 1.17M |
November 29, 2024 | 18.1 | 18.06 | 18.06 | 18.24 | 17.96 | 548,700 |
November 27, 2024 | 18.08 | 18.13 | 18.13 | 18.25 | 17.78 | 543,965 |
November 26, 2024 | 18.09 | 18.01 | 18.01 | 18.38 | 17.83 | 890,100 |
November 25, 2024 | 17.64 | 18.18 | 18.18 | 18.28 | 17.48 | 1.12M |
November 22, 2024 | 17.15 | 17.48 | 17.48 | 17.57 | 17.15 | 785,875 |
November 21, 2024 | 16.5 | 17.13 | 17.13 | 17.22 | 16.41 | 862,410 |
November 20, 2024 | 16.17 | 16.4 | 16.4 | 16.48 | 16.15 | 747,831 |
November 19, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 4,402 |
November 18, 2024 | 16.46 | 16.42 | 16.42 | 16.61 | 16.26 | 1.26M |
November 15, 2024 | 17.01 | 16.4 | 16.4 | 17.01 | 16.28 | 771,237 |
November 14, 2024 | 17.46 | 17.1 | 17.1 | 17.46 | 17.08 | 624,300 |
November 13, 2024 | 17.5 | 17.48 | 17.48 | 17.66 | 17.35 | 815,045 |
November 12, 2024 | 17.4 | 17.51 | 17.51 | 17.68 | 17.31 | 706,500 |
November 11, 2024 | 17.43 | 17.48 | 17.48 | 17.7 | 17.28 | 1.03M |
November 08, 2024 | 17.29 | 17.13 | 17.13 | 17.32 | 16.79 | 856,818 |
November 07, 2024 | 17.2 | 17.13 | 17.13 | 17.44 | 16.51 | 2.86M |
November 06, 2024 | 16.75 | 16.69 | 16.69 | 17.42 | 16.66 | 1.38M |
November 05, 2024 | 15.66 | 16.2 | 16.2 | 16.22 | 15.61 | 881,154 |
November 04, 2024 | 15.47 | 15.71 | 15.71 | 15.76 | 15.42 | 1.02M |
November 01, 2024 | 15.1 | 15.39 | 15.39 | 15.46 | 14.87 | 774,302 |
October 31, 2024 | 15.1 | 15.09 | 15.09 | 15.71 | 15.05 | 1.89M |
October 30, 2024 | 14.78 | 15.07 | 15.07 | 15.21 | 14.04 | 602,745 |
October 29, 2024 | 14.57 | 14.82 | 14.82 | 14.89 | 14.55 | 624,714 |
October 28, 2024 | 14.46 | 14.63 | 14.63 | 14.71 | 14.46 | 489,912 |
October 25, 2024 | 14.27 | 14.35 | 14.35 | 14.61 | 14.23 | 610,616 |
October 24, 2024 | 14.19 | 14.31 | 14.31 | 14.43 | 14.14 | 593,241 |
October 23, 2024 | 14.28 | 14.1 | 14.1 | 14.39 | 13.94 | 542,700 |
October 22, 2024 | 14.23 | 14.33 | 14.33 | 14.49 | 14.08 | 618,400 |
October 21, 2024 | 14.27 | 14.25 | 14.25 | 14.41 | 14.15 | 470,207 |
October 18, 2024 | 14.09 | 14.36 | 14.36 | 14.47 | 14.07 | 586,800 |
October 17, 2024 | 13.71 | 14.15 | 14.15 | 14.19 | 13.6 | 659,500 |
October 16, 2024 | 14.02 | 13.95 | 13.95 | 14.02 | 13.7 | 150,276 |
October 15, 2024 | 13.34 | 13.75 | 13.75 | 13.78 | 13.25 | 665,616 |
October 14, 2024 | 13.33 | 13.39 | 13.39 | 13.47 | 13.14 | 345,100 |
October 11, 2024 | 13.24 | 13.29 | 13.29 | 13.46 | 13.22 | 398,532 |
October 10, 2024 | 12.97 | 13.27 | 13.27 | 13.39 | 12.79 | 635,717 |
October 09, 2024 | 13.15 | 13.11 | 13.11 | 13.26 | 12.96 | 774,500 |
October 08, 2024 | 13.5 | 13.14 | 13.14 | 13.72 | 13.12 | 406,805 |
October 07, 2024 | 13.82 | 13.53 | 13.53 | 13.82 | 13.38 | 507,900 |
October 04, 2024 | 13.7 | 13.89 | 13.89 | 13.96 | 13.68 | 537,855 |
October 03, 2024 | 13.99 | 13.65 | 13.65 | 14.13 | 13.64 | 801,935 |