15.97
-0.65(-3.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 17.6 | 15.86 | 15.86 | 17.75 | 15.59 | 432,519 |
| February 03, 2025 | 16.35 | 16.62 | 16.62 | 16.82 | 16.1 | 771,477 |
| January 31, 2025 | 16.96 | 16.96 | 16.96 | 17.36 | 16.88 | 892,845 |
| January 30, 2025 | 16.62 | 17 | 17 | 17.25 | 16.62 | 492,814 |
| January 29, 2025 | 16.53 | 16.87 | 16.87 | 17 | 16.48 | 523,964 |
| January 28, 2025 | 16.75 | 16.57 | 16.57 | 16.87 | 16.3 | 1.05M |
| January 27, 2025 | 16.76 | 16.96 | 16.96 | 17.37 | 16.49 | 808,624 |
| January 24, 2025 | 16.51 | 16.76 | 16.76 | 17.02 | 16.1 | 582,642 |
| January 23, 2025 | 16.72 | 16.81 | 16.81 | 16.97 | 16.51 | 137,925 |
| January 22, 2025 | 17.51 | 16.9 | 16.9 | 17.51 | 16.61 | 692,455 |
| January 21, 2025 | 16.47 | 16.63 | 16.63 | 17.01 | 16.39 | 945,193 |
| January 17, 2025 | 16.01 | 16.18 | 16.18 | 16.19 | 15.81 | 494,748 |
| January 16, 2025 | 16.05 | 15.98 | 15.98 | 16.16 | 15.4 | 472,099 |
| January 15, 2025 | 16.24 | 16.01 | 16.01 | 16.3 | 15.65 | 455,441 |
| January 14, 2025 | 15.98 | 16 | 16 | 16.46 | 15.98 | 1.26M |
| January 13, 2025 | 15.88 | 15.8 | 15.8 | 16.01 | 15.04 | 787,494 |
| January 10, 2025 | 15.68 | 16.2 | 16.2 | 16.43 | 15.56 | 396,013 |
| January 08, 2025 | 15.53 | 15.54 | 15.54 | 15.61 | 15.2 | 185,762 |
| January 07, 2025 | 15.23 | 16.01 | 16.01 | 16.05 | 15.15 | 1.01M |
| January 06, 2025 | 14.34 | 15.05 | 15.05 | 15.17 | 14.34 | 723,034 |
| January 03, 2025 | 14.46 | 14.32 | 14.32 | 14.51 | 13.99 | 83,487 |
| January 02, 2025 | 14.75 | 14.53 | 14.53 | 14.96 | 14.43 | 433,500 |
| December 31, 2024 | 14.8 | 14.58 | 14.58 | 15.03 | 14.56 | 515,958 |
| December 30, 2024 | 14.78 | 14.75 | 14.75 | 14.91 | 14.43 | 307,657 |
| December 27, 2024 | 15.02 | 14.94 | 14.94 | 15.12 | 14.75 | 324,874 |
| December 26, 2024 | 15.06 | 15.15 | 15.15 | 15.26 | 15 | 128,154 |
| December 24, 2024 | 15.05 | 15.22 | 15.22 | 15.32 | 14.84 | 161,400 |
| December 23, 2024 | 14.84 | 15.07 | 15.07 | 15.22 | 14.63 | 502,700 |
| December 20, 2024 | 14.58 | 15 | 15 | 15.4 | 14.53 | 3.62M |
| December 19, 2024 | 14.58 | 14.78 | 14.78 | 14.99 | 14.27 | 681,200 |
| December 18, 2024 | 14.98 | 14.33 | 14.33 | 15.4 | 14.15 | 696,600 |
| December 17, 2024 | 15.04 | 14.9 | 14.9 | 15.3 | 14.8 | 626,817 |
| December 16, 2024 | 14.88 | 15.19 | 15.19 | 15.44 | 14.7 | 546,831 |
| December 13, 2024 | 15.28 | 14.94 | 14.94 | 15.28 | 14.56 | 1M |
| December 12, 2024 | 15.78 | 15.26 | 15.26 | 15.91 | 15.25 | 961,700 |
| December 11, 2024 | 14.85 | 15.76 | 15.76 | 15.8 | 14.62 | 1.05M |
| December 10, 2024 | 14.6 | 14.7 | 14.7 | 14.93 | 14.37 | 589,100 |
| December 09, 2024 | 14.43 | 14.47 | 14.47 | 14.75 | 14.3 | 683,901 |
| December 06, 2024 | 14.77 | 14.32 | 14.32 | 14.82 | 14.19 | 483,424 |
| December 05, 2024 | 14.51 | 14.58 | 14.58 | 14.78 | 14.13 | 722,400 |
| December 04, 2024 | 14 | 14.28 | 14.28 | 14.32 | 13.87 | 649,821 |
| December 03, 2024 | 13.91 | 13.95 | 13.95 | 14.15 | 13.69 | 444,800 |
| December 02, 2024 | 14.35 | 13.94 | 13.94 | 14.35 | 13.77 | 1.09M |
| November 29, 2024 | 14.59 | 14.39 | 14.39 | 14.64 | 14.32 | 248,300 |
| November 27, 2024 | 14 | 14.42 | 14.42 | 14.43 | 13.95 | 767,902 |
| November 26, 2024 | 14.14 | 13.93 | 13.93 | 14.34 | 13.71 | 531,323 |
| November 25, 2024 | 14.04 | 14.05 | 14.05 | 14.43 | 14 | 1.1M |
| November 22, 2024 | 14.58 | 13.73 | 13.73 | 14.58 | 13.62 | 653,180 |
| November 21, 2024 | 13.96 | 13.91 | 13.91 | 14.12 | 13.81 | 410,200 |
| November 20, 2024 | 13.45 | 13.98 | 13.98 | 13.98 | 13.2 | 688,600 |
| November 19, 2024 | 14.31 | 13.62 | 13.62 | 14.45 | 13.6 | 955,853 |
| November 18, 2024 | 14.93 | 14.61 | 14.61 | 14.93 | 14.45 | 771,309 |
| November 15, 2024 | 15.48 | 14.89 | 14.89 | 15.58 | 14.88 | 706,803 |
| November 14, 2024 | 15.6 | 15.43 | 15.43 | 15.82 | 15.24 | 874,300 |
| November 13, 2024 | 15.58 | 15.31 | 15.31 | 15.92 | 15.28 | 854,100 |
| November 12, 2024 | 15.52 | 15.52 | 15.52 | 15.71 | 15.32 | 756,200 |
| November 11, 2024 | 15.41 | 15.51 | 15.51 | 15.52 | 15.12 | 1.09M |
| November 08, 2024 | 15.19 | 15.17 | 15.17 | 15.54 | 15.06 | 1.45M |
| November 07, 2024 | 15.41 | 15.36 | 15.36 | 15.67 | 15.29 | 642,603 |
| November 06, 2024 | 15.55 | 15.56 | 15.56 | 15.78 | 14.96 | 1.52M |