Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 14.69 | 15.88 | 14.48 | 15.25 | 0.04 | 0.26% | 21,864,385 |
| Apr 4, 2025 | 15.74 | 15.82 | 15.20 | 15.21 | -0.94 | -5.82% | 28,066,525 |
| Apr 3, 2025 | 16.30 | 16.42 | 16.13 | 16.15 | -0.64 | -3.81% | 17,636,446 |
| Apr 2, 2025 | 16.58 | 16.85 | 16.56 | 16.79 | 0.07 | 0.42% | 8,946,900 |
| Apr 1, 2025 | 16.60 | 16.74 | 16.52 | 16.72 | 0.09 | 0.54% | 6,276,200 |
| Mar 31, 2025 | 16.45 | 16.65 | 16.32 | 16.63 | 0.01 | 0.06% | 10,577,200 |
| Mar 28, 2025 | 16.81 | 16.83 | 16.59 | 16.62 | -0.22 | -1.31% | 7,041,200 |
| Mar 27, 2025 | 16.84 | 16.91 | 16.80 | 16.84 | -0.02 | -0.12% | 5,644,800 |
| Mar 26, 2025 | 16.96 | 16.97 | 16.83 | 16.86 | -0.11 | -0.65% | 5,022,635 |
| Mar 25, 2025 | 16.93 | 16.97 | 16.92 | 16.97 | 0.04 | 0.24% | 5,422,110 |
| Mar 24, 2025 | 16.90 | 16.94 | 16.87 | 16.93 | -0.03 | -0.18% | 5,460,841 |
| Mar 21, 2025 | 16.76 | 16.96 | 16.73 | 16.96 | 0.01 | 0.06% | 5,515,132 |
| Mar 20, 2025 | 16.87 | 17.14 | 16.84 | 16.95 | -0.05 | -0.29% | 9,349,700 |
| Mar 19, 2025 | 16.86 | 17.15 | 16.79 | 17.00 | 0.21 | 1.25% | 7,080,012 |
| Mar 18, 2025 | 16.95 | 16.96 | 16.70 | 16.79 | -0.29 | -1.70% | 6,617,827 |
| Mar 17, 2025 | 16.96 | 17.18 | 16.90 | 17.08 | 0.11 | 0.65% | 6,525,817 |
| Mar 14, 2025 | 16.76 | 16.99 | 16.74 | 16.97 | 0.40 | 2.41% | 7,301,400 |
| Mar 13, 2025 | 16.84 | 16.85 | 16.49 | 16.57 | -0.31 | -1.84% | 6,546,846 |
| Mar 12, 2025 | 16.94 | 17.01 | 16.69 | 16.88 | 0.20 | 1.20% | 10,462,000 |
| Mar 11, 2025 | 16.70 | 16.93 | 16.52 | 16.68 | -0.06 | -0.36% | 19,676,100 |
| Mar 10, 2025 | 17.10 | 17.11 | 16.57 | 16.74 | -0.66 | -3.79% | 15,437,800 |
| Mar 7, 2025 | 17.23 | 17.44 | 16.99 | 17.40 | 0.14 | 0.81% | 12,868,200 |
| Mar 6, 2025 | 17.45 | 17.61 | 17.18 | 17.26 | -0.47 | -2.65% | 14,179,700 |
| Mar 5, 2025 | 17.54 | 17.79 | 17.36 | 17.73 | 0.22 | 1.26% | 12,118,625 |
| Mar 4, 2025 | 17.46 | 17.79 | 17.23 | 17.51 | -0.06 | -0.34% | 18,137,700 |
| Mar 3, 2025 | 18.04 | 18.08 | 17.45 | 17.57 | -0.37 | -2.06% | 9,891,625 |
| Feb 28, 2025 | 17.66 | 17.94 | 17.55 | 17.94 | 0.28 | 1.59% | 8,880,100 |
| Feb 27, 2025 | 18.19 | 18.23 | 17.65 | 17.66 | -0.45 | -2.48% | 9,825,143 |
| Feb 26, 2025 | 18.13 | 18.24 | 18.00 | 18.11 | 0.05 | 0.28% | 6,638,200 |
| Feb 25, 2025 | 18.20 | 18.21 | 17.94 | 18.06 | -0.17 | -0.93% | 13,372,920 |
| Feb 24, 2025 | 18.42 | 18.43 | 18.22 | 18.23 | -0.30 | -1.62% | 10,355,500 |
| Feb 21, 2025 | 18.88 | 18.89 | 18.52 | 18.53 | -0.32 | -1.70% | 10,258,400 |
| Feb 20, 2025 | 18.81 | 18.85 | 18.79 | 18.85 | 0.04 | 0.21% | 3,421,028 |
| Feb 19, 2025 | 18.80 | 18.81 | 18.79 | 18.81 | 0.01 | 0.05% | 4,413,900 |
| Feb 18, 2025 | 18.80 | 18.80 | 18.78 | 18.80 | 0.01 | 0.05% | 5,335,900 |
| Feb 14, 2025 | 18.76 | 18.79 | 18.76 | 18.79 | 0.04 | 0.21% | 3,389,900 |
| Feb 13, 2025 | 18.71 | 18.76 | 18.70 | 18.75 | 0.06 | 0.32% | 4,636,500 |
| Feb 12, 2025 | 18.61 | 18.70 | 18.60 | 18.69 | 0.01 | 0.05% | 4,535,744 |
| Feb 11, 2025 | 18.64 | 18.69 | 18.64 | 18.68 | 0.01 | 0.05% | 3,206,800 |
| Feb 10, 2025 | 18.61 | 18.68 | 18.61 | 18.67 | 0.10 | 0.54% | 3,313,538 |
| Feb 7, 2025 | 18.66 | 18.69 | 18.55 | 18.57 | -0.07 | -0.38% | 6,790,739 |
| Feb 6, 2025 | 18.59 | 18.64 | 18.58 | 18.64 | 0.06 | 0.32% | 3,694,700 |
| Feb 5, 2025 | 18.51 | 18.58 | 18.47 | 18.58 | 0.04 | 0.22% | 4,864,300 |
| Feb 4, 2025 | 18.43 | 18.54 | 18.41 | 18.54 | 0.14 | 0.76% | 4,120,646 |
| Feb 3, 2025 | 18.29 | 18.44 | 18.23 | 18.40 | -0.07 | -0.38% | 7,374,400 |
| Jan 31, 2025 | 18.52 | 18.59 | 18.44 | 18.47 | 0.00 | 0.00% | 4,907,600 |
| Jan 30, 2025 | 18.44 | 18.52 | 18.39 | 18.47 | 0.06 | 0.33% | 6,160,432 |
| Jan 29, 2025 | 18.44 | 18.45 | 18.33 | 18.41 | -0.04 | -0.22% | 4,818,900 |
| Jan 28, 2025 | 18.31 | 18.45 | 18.22 | 18.45 | 0.18 | 0.99% | 8,369,818 |
| Jan 27, 2025 | 18.21 | 18.35 | 18.17 | 18.27 | -0.27 | -1.46% | 8,566,544 |