15.75
+0.19(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 15.47 | 15.74 | 15.74 | 15.74 | 15.41 | 239,717 |
| February 04, 2025 | 15.39 | 15.56 | 15.56 | 15.78 | 15.34 | 1.5M |
| February 03, 2025 | 15.41 | 15.23 | 15.23 | 15.46 | 14.75 | 2.61M |
| January 31, 2025 | 16 | 15.76 | 15.76 | 16.67 | 15.49 | 3.67M |
| January 30, 2025 | 17.02 | 16.03 | 16.03 | 17.17 | 15.99 | 3.15M |
| January 29, 2025 | 17.14 | 16.95 | 16.95 | 17.2 | 16.8 | 2.03M |
| January 28, 2025 | 16.83 | 17.19 | 17.19 | 17.48 | 16.62 | 3.04M |
| January 27, 2025 | 15.98 | 16.82 | 16.82 | 17.08 | 15.53 | 3.49M |
| January 24, 2025 | 15.74 | 16.27 | 16.27 | 16.52 | 15.66 | 3.79M |
| January 23, 2025 | 15.89 | 15.7 | 15.7 | 16.06 | 15.53 | 3.33M |
| January 22, 2025 | 16.01 | 16.03 | 16.03 | 16.22 | 15.85 | 2.05M |
| January 21, 2025 | 16.92 | 16.02 | 16.02 | 16.92 | 15.62 | 2.19M |
| January 17, 2025 | 16.59 | 16.89 | 16.89 | 16.95 | 16.45 | 1.41M |
| January 16, 2025 | 17.01 | 16.37 | 16.37 | 17.18 | 16.35 | 2.07M |
| January 15, 2025 | 16.42 | 17.03 | 17.03 | 17.1 | 16.2 | 1.92M |
| January 14, 2025 | 15.99 | 15.97 | 15.97 | 16.07 | 15.77 | 1.56M |
| January 13, 2025 | 15.45 | 15.81 | 15.81 | 15.83 | 15.32 | 1.63M |
| January 10, 2025 | 15.72 | 15.64 | 15.64 | 15.8 | 15.19 | 1.73M |
| January 08, 2025 | 15.89 | 16.05 | 16.05 | 16.27 | 15.75 | 1.48M |
| January 07, 2025 | 16.31 | 15.98 | 15.98 | 16.49 | 15.65 | 2.11M |
| January 06, 2025 | 16.17 | 16.2 | 16.2 | 16.43 | 15.99 | 4.89M |
| January 03, 2025 | 16.6 | 16.11 | 16.11 | 16.6 | 15.81 | 1.82M |
| January 02, 2025 | 16.5 | 16.41 | 16.41 | 16.69 | 16.32 | 1.34M |
| December 31, 2024 | 16.68 | 16.35 | 16.35 | 16.68 | 16.26 | 1.11M |
| December 30, 2024 | 16.75 | 16.61 | 16.61 | 16.8 | 16.27 | 1.34M |
| December 27, 2024 | 16.9 | 16.94 | 16.94 | 16.96 | 16.52 | 1.03M |
| December 26, 2024 | 16.74 | 17 | 17 | 17.03 | 16.66 | 994,547 |
| December 24, 2024 | 16.55 | 16.76 | 16.76 | 16.79 | 16.44 | 380,903 |
| December 23, 2024 | 16.53 | 16.56 | 16.56 | 16.69 | 16.25 | 1.13M |
| December 20, 2024 | 16.01 | 16.44 | 16.44 | 16.47 | 15.87 | 2.84M |
| December 19, 2024 | 16.53 | 16.24 | 16.24 | 16.82 | 16.11 | 1.82M |
| December 18, 2024 | 17.05 | 16.58 | 16.58 | 18.14 | 16.35 | 5.16M |
| December 17, 2024 | 17 | 17.04 | 17.04 | 17.1 | 16.79 | 948,290 |
| December 16, 2024 | 16.72 | 17 | 17 | 17.06 | 16.56 | 1.24M |
| December 13, 2024 | 17.04 | 16.89 | 16.89 | 17.07 | 16.88 | 878,344 |
| December 12, 2024 | 17.39 | 17.02 | 17.02 | 17.43 | 16.92 | 736,672 |
| December 11, 2024 | 17.46 | 17.3 | 17.3 | 17.49 | 17.07 | 1.34M |
| December 10, 2024 | 17.36 | 17.24 | 17.24 | 17.59 | 17.07 | 1.38M |
| December 09, 2024 | 17.02 | 17.49 | 17.49 | 17.57 | 17.02 | 1.92M |
| December 06, 2024 | 16.78 | 16.96 | 16.96 | 17.03 | 16.59 | 1.7M |
| December 05, 2024 | 17.54 | 16.54 | 16.54 | 17.54 | 16.52 | 1.75M |
| December 04, 2024 | 17.28 | 17.45 | 17.45 | 17.66 | 17.25 | 2.18M |
| December 03, 2024 | 17.2 | 17.39 | 17.39 | 17.48 | 17.12 | 2.11M |
| December 02, 2024 | 17.03 | 17.32 | 17.32 | 17.53 | 16.87 | 3.36M |
| November 29, 2024 | 17.01 | 16.97 | 16.97 | 17.1 | 16.81 | 1.35M |
| November 27, 2024 | 16.84 | 16.91 | 16.91 | 17.04 | 16.72 | 1.88M |
| November 26, 2024 | 16.48 | 16.83 | 16.83 | 16.86 | 16.34 | 2.87M |
| November 25, 2024 | 16.28 | 16.7 | 16.7 | 16.79 | 16.1 | 4.01M |
| November 22, 2024 | 15.63 | 16.02 | 16.02 | 16.26 | 15.53 | 2.96M |
| November 21, 2024 | 15.03 | 15.38 | 15.38 | 15.39 | 14.77 | 2.07M |
| November 20, 2024 | 15.06 | 14.97 | 14.97 | 15.19 | 14.69 | 1.3M |
| November 19, 2024 | 14.81 | 14.93 | 14.93 | 15.03 | 14.7 | 2.3M |
| November 18, 2024 | 14.89 | 15.11 | 15.11 | 15.25 | 14.81 | 2.2M |
| November 15, 2024 | 15.35 | 14.91 | 14.91 | 15.45 | 14.82 | 1.94M |
| November 14, 2024 | 15.59 | 15.1 | 15.1 | 15.74 | 15.08 | 2.15M |
| November 13, 2024 | 15.86 | 15.72 | 15.72 | 15.99 | 15.61 | 2.26M |
| November 12, 2024 | 15.82 | 15.73 | 15.73 | 16.24 | 15.66 | 2.31M |
| November 11, 2024 | 16.2 | 15.89 | 15.89 | 16.37 | 15.75 | 2.81M |
| November 08, 2024 | 16.03 | 15.93 | 15.93 | 16.27 | 15.52 | 4.34M |
| November 07, 2024 | 17.59 | 16.25 | 16.25 | 17.79 | 15.77 | 9.73M |