15.04
-0.03(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 15.11 | 15.05 | 15.05 | 15.34 | 15.03 | 56,850 |
| February 04, 2025 | 15.35 | 15.07 | 15.07 | 15.55 | 14.88 | 1.15M |
| February 03, 2025 | 15.25 | 15.31 | 15.31 | 15.66 | 14.89 | 1.07M |
| January 31, 2025 | 15.61 | 15.6 | 15.6 | 16.28 | 15.5 | 2.93M |
| January 30, 2025 | 16.58 | 15.6 | 15.6 | 16.91 | 15.59 | 953,500 |
| January 29, 2025 | 15.24 | 16.31 | 16.31 | 16.69 | 14.87 | 1.28M |
| January 28, 2025 | 15.26 | 15.64 | 15.64 | 15.66 | 15.11 | 1.02M |
| January 27, 2025 | 15.69 | 15.26 | 15.26 | 15.74 | 15.15 | 932,422 |
| January 24, 2025 | 15.84 | 15.59 | 15.59 | 16.17 | 15.57 | 654,263 |
| January 23, 2025 | 15.89 | 15.74 | 15.74 | 16.11 | 15.71 | 555,746 |
| January 22, 2025 | 15.7 | 15.98 | 15.98 | 16.79 | 15.7 | 969,700 |
| January 21, 2025 | 16.47 | 15.79 | 15.79 | 16.75 | 15.78 | 703,737 |
| January 17, 2025 | 16.3 | 16.23 | 16.23 | 16.52 | 15.8 | 3.69M |
| January 16, 2025 | 16.04 | 16.08 | 16.08 | 16.13 | 15.44 | 862,600 |
| January 15, 2025 | 16.76 | 15.99 | 15.99 | 17.16 | 15.35 | 1.43M |
| January 14, 2025 | 16.88 | 17.02 | 17.02 | 17.09 | 16.72 | 342,542 |
| January 13, 2025 | 16.35 | 16.8 | 16.8 | 16.87 | 16.21 | 247,728 |
| January 10, 2025 | 16.42 | 16.47 | 16.47 | 16.64 | 16.18 | 650,300 |
| January 08, 2025 | 16.58 | 16.84 | 16.76 | 16.88 | 16.58 | 365,643 |
| January 07, 2025 | 17.44 | 16.84 | 16.84 | 17.44 | 16.84 | 0 |
| January 06, 2025 | 17.12 | 17.28 | 17.28 | 17.5 | 17.12 | 312,649 |
| January 03, 2025 | 17.11 | 17.12 | 17.12 | 17.24 | 16.86 | 286,037 |
| January 02, 2025 | 17.27 | 17 | 17 | 17.51 | 16.82 | 437,200 |
| December 31, 2024 | 17.19 | 17.13 | 17.13 | 17.49 | 17.05 | 301,786 |
| December 30, 2024 | 17.21 | 17.12 | 17.12 | 17.28 | 16.9 | 560,150 |
| December 27, 2024 | 17.44 | 17.31 | 17.31 | 17.69 | 17.1 | 250,826 |
| December 26, 2024 | 16.94 | 17.52 | 17.52 | 17.52 | 16.93 | 271,838 |
| December 24, 2024 | 16.78 | 17.12 | 17.12 | 17.12 | 16.78 | 183,400 |
| December 23, 2024 | 16.95 | 16.84 | 16.84 | 17.07 | 16.55 | 523,301 |
| December 20, 2024 | 16.95 | 17.01 | 17.01 | 17.58 | 16.95 | 2.92M |
| December 19, 2024 | 17.63 | 17.1 | 17.1 | 17.72 | 17.1 | 557,547 |
| December 18, 2024 | 18.56 | 17.56 | 17.56 | 18.88 | 17.49 | 436,715 |
| December 17, 2024 | 18.58 | 18.27 | 18.27 | 18.99 | 18.07 | 517,683 |
| December 16, 2024 | 18.51 | 18.55 | 18.55 | 19.09 | 18.45 | 604,243 |
| December 13, 2024 | 19.39 | 18.6 | 18.6 | 19.57 | 18.49 | 534,800 |
| December 12, 2024 | 20.06 | 19.46 | 19.46 | 20.16 | 19.46 | 253,200 |
| December 11, 2024 | 20.49 | 20.1 | 20.1 | 20.63 | 19.89 | 616,930 |
| December 10, 2024 | 19.74 | 20.34 | 20.34 | 20.36 | 19.58 | 95,584 |
| December 09, 2024 | 19.52 | 19.75 | 19.75 | 20.06 | 19.43 | 375,223 |
| December 06, 2024 | 19.43 | 19.31 | 19.31 | 19.68 | 19.05 | 355,683 |
| December 05, 2024 | 20.02 | 19.29 | 19.29 | 20.11 | 19.28 | 404,400 |
| December 04, 2024 | 19.64 | 20.11 | 20.11 | 20.27 | 19.61 | 360,900 |
| December 03, 2024 | 19.69 | 19.65 | 19.65 | 19.73 | 19.19 | 327,716 |
| December 02, 2024 | 19.82 | 19.63 | 19.63 | 19.82 | 19.2 | 561,523 |
| November 29, 2024 | 19.73 | 19.83 | 19.83 | 19.92 | 19.52 | 170,900 |
| November 27, 2024 | 19.79 | 19.61 | 19.61 | 20.06 | 19.45 | 321,600 |
| November 26, 2024 | 19.87 | 19.52 | 19.52 | 20 | 19.25 | 683,100 |
| November 25, 2024 | 19.66 | 20.08 | 20.08 | 20.27 | 19.53 | 613,150 |
| November 22, 2024 | 19.11 | 19.31 | 19.31 | 19.45 | 19.05 | 362,607 |
| November 21, 2024 | 18.53 | 18.91 | 18.91 | 19.01 | 18.45 | 323,233 |
| November 20, 2024 | 18.57 | 18.44 | 18.44 | 18.72 | 18.15 | 409,000 |
| November 19, 2024 | 18.64 | 18.56 | 18.56 | 18.83 | 18.4 | 511,525 |
| November 18, 2024 | 19.17 | 19.03 | 19.03 | 19.32 | 19.03 | 301,900 |
| November 15, 2024 | 19.44 | 19.16 | 19.16 | 19.59 | 19.09 | 330,700 |
| November 14, 2024 | 19.45 | 19.35 | 19.35 | 19.6 | 19.13 | 338,243 |
| November 13, 2024 | 19.77 | 19.3 | 19.3 | 19.87 | 19.27 | 414,000 |
| November 12, 2024 | 20.08 | 19.69 | 19.69 | 20.1 | 19.59 | 444,231 |
| November 11, 2024 | 20.04 | 20.1 | 20.1 | 20.17 | 19.66 | 404,107 |
| November 08, 2024 | 19.34 | 19.81 | 19.81 | 20.11 | 19.25 | 521,500 |
| November 07, 2024 | 19.12 | 19.32 | 19.32 | 19.58 | 18.91 | 470,913 |