15.00
-0.04(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 15.22 | 15 | 15 | 15.36 | 14.93 | 1.84M |
| June 18, 2025 | 15.1 | 15.04 | 15.04 | 15.46 | 14.97 | 859,514 |
| June 17, 2025 | 15.57 | 15.21 | 15.21 | 15.87 | 15.16 | 1.14M |
| June 16, 2025 | 15.15 | 15.74 | 15.74 | 15.76 | 15.09 | 1.05M |
| June 13, 2025 | 15.79 | 15.44 | 15.44 | 15.88 | 15.4 | 924,603 |
| June 12, 2025 | 16.4 | 15.82 | 15.82 | 16.51 | 15.79 | 984,200 |
| June 11, 2025 | 16.77 | 16.63 | 16.63 | 16.94 | 16.51 | 826,000 |
| June 10, 2025 | 16.83 | 16.58 | 16.58 | 16.77 | 16.36 | 931,133 |
| June 09, 2025 | 16.74 | 16.63 | 16.63 | 16.84 | 16.57 | 782,435 |
| June 06, 2025 | 16.74 | 16.49 | 16.49 | 16.85 | 16.47 | 571,042 |
| June 05, 2025 | 17.04 | 16.61 | 16.61 | 17.1 | 16.52 | 533,825 |
| June 04, 2025 | 16.94 | 16.99 | 16.99 | 17.16 | 16.78 | 678,747 |
| June 03, 2025 | 15.7 | 16.85 | 16.85 | 16.93 | 15.7 | 1.06M |
| June 02, 2025 | 15.7 | 15.68 | 15.68 | 15.95 | 15.58 | 1.11M |
| May 30, 2025 | 15.53 | 15.65 | 15.65 | 15.8 | 15.46 | 1.49M |
| May 29, 2025 | 16.03 | 15.69 | 15.69 | 16.2 | 15.57 | 729,500 |
| May 28, 2025 | 16.29 | 15.84 | 15.84 | 16.3 | 15.84 | 699,918 |
| May 27, 2025 | 15.69 | 16.29 | 16.29 | 16.45 | 15.68 | 931,524 |
| May 23, 2025 | 15.69 | 15.56 | 15.56 | 15.99 | 15.51 | 1.1M |
| May 22, 2025 | 15.8 | 16.01 | 16.01 | 16.14 | 15.73 | 1.28M |
| May 21, 2025 | 16.21 | 15.86 | 15.86 | 16.34 | 15.81 | 978,667 |
| May 20, 2025 | 16.69 | 16.33 | 16.33 | 16.82 | 16.16 | 836,233 |
| May 19, 2025 | 16.07 | 16.75 | 16.75 | 17.09 | 16.07 | 1.17M |
| May 16, 2025 | 16.35 | 16.38 | 16.38 | 16.58 | 16.14 | 928,525 |
| May 15, 2025 | 15.96 | 16.35 | 16.35 | 16.35 | 15.72 | 1.06M |
| May 14, 2025 | 16.57 | 16.11 | 16.11 | 16.82 | 16.06 | 911,930 |
| May 13, 2025 | 16.1 | 16.6 | 16.6 | 16.98 | 16.1 | 1.3M |
| May 12, 2025 | 16.56 | 16.11 | 16.11 | 16.62 | 15.72 | 1.74M |
| May 09, 2025 | 15.1 | 16.1 | 16.1 | 16.59 | 15.1 | 1.93M |
| May 08, 2025 | 15.15 | 14.98 | 14.98 | 15.95 | 14.7 | 2.71M |
| May 07, 2025 | 14.99 | 15.15 | 15.15 | 15.59 | 13.95 | 4.68M |
| May 06, 2025 | 11.16 | 11.25 | 11.25 | 11.34 | 10.88 | 1.41M |
| May 05, 2025 | 11.67 | 11.2 | 11.2 | 11.8 | 11.17 | 1.9M |
| May 02, 2025 | 12.06 | 11.79 | 11.79 | 12.11 | 11.59 | 1.36M |
| May 01, 2025 | 11.5 | 11.96 | 11.96 | 11.96 | 11.45 | 1.06M |
| April 30, 2025 | 11.58 | 11.46 | 11.46 | 11.85 | 11.16 | 1.08M |
| April 29, 2025 | 11.65 | 11.89 | 11.89 | 11.98 | 11.46 | 929,544 |
| April 28, 2025 | 12.27 | 11.75 | 11.75 | 12.66 | 11.65 | 997,740 |
| April 25, 2025 | 12.71 | 12.32 | 12.32 | 12.72 | 12.15 | 749,649 |
| April 24, 2025 | 12.56 | 12.54 | 12.54 | 12.68 | 12.38 | 788,600 |
| April 23, 2025 | 12.64 | 12.56 | 12.56 | 12.98 | 12.37 | 1.11M |
| April 22, 2025 | 12.21 | 12.14 | 12.14 | 12.41 | 11.66 | 1.42M |
| April 21, 2025 | 11.63 | 12 | 12 | 12.22 | 11.48 | 1.62M |
| April 17, 2025 | 11.41 | 11.6 | 11.61 | 11.74 | 11.26 | 1.18M |
| April 16, 2025 | 11.91 | 11.43 | 11.43 | 12.05 | 11.25 | 1.28M |
| April 15, 2025 | 12.35 | 12.12 | 12.12 | 12.67 | 11.89 | 1.49M |
| April 14, 2025 | 12.65 | 12.5 | 12.5 | 12.91 | 12.48 | 1.93M |
| April 11, 2025 | 12.73 | 12.4 | 12.4 | 12.81 | 11.89 | 1.49M |
| April 10, 2025 | 12.6 | 12.64 | 12.64 | 12.85 | 12.29 | 1.83M |
| April 09, 2025 | 11.83 | 13 | 13 | 13.25 | 11.76 | 2.57M |
| April 08, 2025 | 12.62 | 11.97 | 11.97 | 12.85 | 11.68 | 2.82M |
| April 07, 2025 | 11.54 | 12.16 | 12.16 | 12.67 | 11 | 3.21M |
| April 04, 2025 | 12.51 | 12.2 | 12.2 | 12.97 | 12 | 1.81M |
| April 03, 2025 | 13.11 | 13.1 | 13.1 | 13.53 | 12.53 | 1.98M |
| April 02, 2025 | 14.29 | 14 | 14 | 14.84 | 13.85 | 2.74M |
| April 01, 2025 | 15.03 | 14.7 | 14.7 | 15.83 | 14.56 | 4.35M |
| March 31, 2025 | 15.6 | 15.41 | 15.41 | 15.93 | 15.34 | 487,000 |
| March 28, 2025 | 16.85 | 15.92 | 15.92 | 16.91 | 15.82 | 372,083 |
| March 27, 2025 | 16.72 | 17.05 | 17.05 | 17.37 | 16.69 | 469,100 |
| March 26, 2025 | 16.2 | 16.43 | 16.43 | 16.55 | 15.97 | 326,600 |