14.10
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 14 | 14.1 | 14.1 | 14.26 | 13.87 | 250,033 |
| February 03, 2025 | 14.33 | 14.1 | 14.1 | 14.46 | 14.02 | 279,764 |
| January 31, 2025 | 14.69 | 14.56 | 14.56 | 14.89 | 14.55 | 430,062 |
| January 30, 2025 | 14.83 | 14.81 | 14.81 | 14.87 | 14.57 | 297,600 |
| January 29, 2025 | 14.7 | 14.6 | 14.6 | 15.03 | 14.53 | 239,342 |
| January 28, 2025 | 14.71 | 14.82 | 14.82 | 14.88 | 14.68 | 281,863 |
| January 27, 2025 | 14.64 | 14.7 | 14.7 | 14.87 | 14.59 | 316,201 |
| January 24, 2025 | 14.31 | 14.54 | 14.54 | 14.57 | 14.28 | 266,700 |
| January 23, 2025 | 14.57 | 14.37 | 14.37 | 14.65 | 14.31 | 344,600 |
| January 22, 2025 | 15.18 | 14.9 | 14.9 | 15.31 | 14.88 | 92,828 |
| January 21, 2025 | 15.04 | 15.21 | 15.21 | 15.28 | 15.01 | 363,351 |
| January 17, 2025 | 15.07 | 14.99 | 14.99 | 15.12 | 14.96 | 459,802 |
| January 16, 2025 | 14.82 | 14.97 | 14.97 | 15.06 | 14.82 | 472,908 |
| January 15, 2025 | 14.76 | 14.79 | 14.79 | 14.91 | 14.63 | 347,809 |
| January 14, 2025 | 14.33 | 14.49 | 14.49 | 14.58 | 14.29 | 494,803 |
| January 13, 2025 | 14.3 | 14.3 | 14.3 | 14.45 | 14.23 | 434,000 |
| January 10, 2025 | 14.68 | 14.42 | 14.42 | 14.76 | 14.27 | 437,400 |
| January 08, 2025 | 15.18 | 14.95 | 14.95 | 15.28 | 14.91 | 122,874 |
| January 07, 2025 | 15.14 | 15.28 | 15.28 | 15.29 | 14.96 | 386,349 |
| January 06, 2025 | 15.7 | 15.14 | 15.14 | 15.81 | 15.13 | 727,235 |
| January 03, 2025 | 15.77 | 15.7 | 15.7 | 15.78 | 15.49 | 430,405 |
| January 02, 2025 | 16.45 | 15.74 | 15.74 | 16.5 | 15.34 | 1.1M |
| December 31, 2024 | 14.59 | 16.39 | 16.39 | 16.42 | 14.45 | 1.47M |
| December 30, 2024 | 14.12 | 14.2 | 14.2 | 14.26 | 13.95 | 313,010 |
| December 27, 2024 | 13.96 | 14.22 | 14.22 | 14.3 | 13.96 | 470,100 |
| December 26, 2024 | 13.9 | 14.1 | 14.1 | 14.15 | 13.76 | 384,546 |
| December 24, 2024 | 14.12 | 13.98 | 13.98 | 14.26 | 13.96 | 205,400 |
| December 23, 2024 | 14.41 | 14.15 | 14.15 | 14.52 | 14.11 | 404,765 |
| December 20, 2024 | 14.23 | 14.41 | 14.41 | 14.48 | 14.19 | 4.24M |
| December 19, 2024 | 14.74 | 14.39 | 14.39 | 14.91 | 14.37 | 721,035 |
| December 18, 2024 | 15.22 | 14.5 | 14.5 | 15.22 | 14.39 | 531,200 |
| December 17, 2024 | 15.46 | 15.14 | 15.14 | 15.49 | 15.13 | 444,600 |
| December 16, 2024 | 15.53 | 15.57 | 15.57 | 15.7 | 15.45 | 609,400 |
| December 13, 2024 | 15.48 | 15.55 | 15.55 | 15.62 | 15.38 | 482,497 |
| December 12, 2024 | 15.8 | 15.48 | 15.48 | 15.91 | 15.37 | 667,400 |
| December 11, 2024 | 15.59 | 15.76 | 15.76 | 15.79 | 15.33 | 658,301 |
| December 10, 2024 | 15.76 | 15.48 | 15.48 | 15.76 | 15.43 | 513,400 |
| December 09, 2024 | 15.91 | 15.77 | 15.77 | 15.97 | 15.69 | 417,902 |
| December 06, 2024 | 16.08 | 15.85 | 15.85 | 16.2 | 15.65 | 376,984 |
| December 05, 2024 | 15.68 | 16.05 | 16.05 | 16.07 | 15.68 | 372,180 |
| December 04, 2024 | 15.62 | 15.63 | 15.63 | 15.68 | 15.44 | 481,919 |
| December 03, 2024 | 15.59 | 15.56 | 15.56 | 15.71 | 15.33 | 659,600 |
| December 02, 2024 | 15.41 | 15.52 | 15.52 | 15.65 | 15.2 | 858,392 |
| November 29, 2024 | 15.51 | 15.42 | 15.42 | 15.54 | 15.32 | 488,708 |
| November 27, 2024 | 15.67 | 15.45 | 15.45 | 15.7 | 15.32 | 678,911 |
| November 26, 2024 | 15.47 | 15.59 | 15.59 | 15.63 | 15.35 | 625,045 |
| November 25, 2024 | 15.72 | 15.6 | 15.6 | 15.88 | 15.5 | 641,004 |
| November 22, 2024 | 15.42 | 15.58 | 15.58 | 15.62 | 15.41 | 430,800 |
| November 21, 2024 | 15.39 | 15.37 | 15.37 | 15.74 | 15.37 | 426,125 |
| November 20, 2024 | 14.92 | 15.3 | 15.3 | 15.32 | 14.84 | 488,405 |
| November 19, 2024 | 14.81 | 14.9 | 14.9 | 14.94 | 14.71 | 317,000 |
| November 18, 2024 | 14.99 | 14.95 | 14.95 | 15.06 | 14.82 | 435,000 |
| November 15, 2024 | 14.85 | 14.99 | 14.99 | 15.1 | 14.68 | 709,900 |
| November 14, 2024 | 14.6 | 14.67 | 14.67 | 15.02 | 14.53 | 592,500 |
| November 13, 2024 | 14.5 | 14.56 | 14.56 | 14.67 | 14.39 | 613,500 |
| November 12, 2024 | 14.34 | 14.41 | 14.41 | 14.53 | 14.33 | 396,023 |
| November 11, 2024 | 14.13 | 14.32 | 14.32 | 14.52 | 14.13 | 355,929 |
| November 08, 2024 | 13.87 | 14.13 | 14.13 | 14.15 | 13.81 | 419,712 |
| November 07, 2024 | 14.23 | 13.86 | 13.86 | 14.23 | 13.82 | 390,932 |
| November 06, 2024 | 13.42 | 14.25 | 14.25 | 14.29 | 13.42 | 757,400 |