15.13
+0.36(+2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2025 | 15.55 | 14.77 | 14.77 | 15.8 | 14.67 | 582,836 |
| June 24, 2025 | 15.78 | 15.72 | 15.72 | 16.55 | 15.61 | 407,506 |
| June 23, 2025 | 18.31 | 15.8 | 15.8 | 18.35 | 15.76 | 372,246 |
| June 20, 2025 | 17.98 | 17.89 | 17.89 | 18.52 | 17.47 | 367,327 |
| June 18, 2025 | 18.34 | 17.78 | 17.78 | 19.08 | 17.77 | 317,194 |
| June 17, 2025 | 19.75 | 18.23 | 18.23 | 19.75 | 17.35 | 451,239 |
| June 16, 2025 | 19.83 | 19.45 | 19.45 | 19.83 | 19.11 | 330,019 |
| June 13, 2025 | 19.28 | 19.09 | 19.09 | 19.73 | 18.26 | 454,800 |
| June 12, 2025 | 19.39 | 19.49 | 19.49 | 20.15 | 18.87 | 247,045 |
| June 11, 2025 | 19.99 | 19.11 | 19.11 | 19.99 | 18.8 | 639,600 |
| June 10, 2025 | 19.65 | 19.27 | 19.27 | 19.65 | 18.66 | 413,039 |
| June 09, 2025 | 18.8 | 19.41 | 19.41 | 19.99 | 18.43 | 431,200 |
| June 06, 2025 | 19.96 | 19.08 | 19.08 | 20.19 | 18.35 | 583,624 |
| June 05, 2025 | 19.42 | 19.55 | 19.55 | 20.25 | 18.76 | 529,900 |
| June 04, 2025 | 18.57 | 19.45 | 19.45 | 19.46 | 17.73 | 821,218 |
| June 03, 2025 | 18.78 | 17.96 | 17.96 | 19.49 | 17.84 | 762,947 |
| June 02, 2025 | 17.24 | 18.69 | 18.69 | 18.73 | 16.54 | 1.06M |
| May 30, 2025 | 15.31 | 17.24 | 17.24 | 17.39 | 14.94 | 1.23M |
| May 29, 2025 | 14.43 | 15.36 | 15.36 | 15.55 | 14.29 | 244,969 |
| May 28, 2025 | 15.11 | 14.43 | 14.43 | 15.11 | 14.23 | 359,902 |
| May 27, 2025 | 14.33 | 14.99 | 14.99 | 15.29 | 14.14 | 325,463 |
| May 23, 2025 | 15.17 | 14.43 | 14.43 | 15.56 | 14.12 | 435,930 |
| May 22, 2025 | 15.28 | 15.51 | 15.51 | 16.02 | 15.03 | 347,667 |
| May 21, 2025 | 15.44 | 15.56 | 15.56 | 15.84 | 15.32 | 729,997 |
| May 20, 2025 | 14.97 | 15.84 | 15.84 | 16.1 | 14.76 | 483,520 |
| May 19, 2025 | 14.16 | 15.1 | 15.1 | 15.35 | 14.16 | 497,522 |
| May 16, 2025 | 13.73 | 14.36 | 14.36 | 14.37 | 13.33 | 423,037 |
| May 15, 2025 | 12.94 | 13.77 | 13.77 | 13.95 | 12.45 | 590,400 |
| May 14, 2025 | 13.06 | 12.84 | 12.84 | 13.46 | 12.16 | 618,000 |
| May 13, 2025 | 14.43 | 13.2 | 13.2 | 14.57 | 13.15 | 175,800 |
| May 12, 2025 | 14.98 | 14.18 | 14.18 | 14.98 | 13.61 | 292,800 |
| May 09, 2025 | 14.8 | 13.95 | 13.95 | 15.01 | 13.14 | 586,444 |
| May 08, 2025 | 14.43 | 14.91 | 14.9 | 15.75 | 14.09 | 469,308 |
| May 07, 2025 | 11.91 | 14.37 | 14.37 | 14.74 | 11.6 | 1.21M |
| May 06, 2025 | 11.31 | 11.35 | 11.35 | 11.84 | 11.14 | 469,900 |
| May 05, 2025 | 11.66 | 11.68 | 11.68 | 12.01 | 11.15 | 404,629 |
| May 02, 2025 | 11.38 | 11.83 | 11.83 | 12.37 | 11.38 | 419,801 |
| May 01, 2025 | 11.14 | 11.14 | 11.14 | 11.31 | 10.84 | 223,894 |
| April 30, 2025 | 10.92 | 11.05 | 11.05 | 11.3 | 10.51 | 305,300 |
| April 29, 2025 | 10.74 | 10.99 | 11.01 | 11.38 | 10.23 | 798,239 |
| April 28, 2025 | 10.99 | 10.8 | 10.8 | 10.99 | 10.32 | 238,800 |
| April 25, 2025 | 11.08 | 10.96 | 10.96 | 11.29 | 10.74 | 363,000 |
| April 24, 2025 | 10.75 | 11.06 | 11.06 | 11.08 | 10.31 | 272,914 |
| April 23, 2025 | 10.36 | 10.46 | 10.46 | 11.5 | 10.27 | 373,700 |
| April 22, 2025 | 10.11 | 10.39 | 10.39 | 10.43 | 9.78 | 177,788 |
| April 21, 2025 | 11.06 | 10.05 | 10.05 | 11.06 | 10.04 | 291,905 |
| April 17, 2025 | 10.95 | 11.14 | 11.14 | 11.23 | 10.63 | 421,363 |
| April 16, 2025 | 10.46 | 10.94 | 10.94 | 11 | 10.06 | 307,196 |
| April 15, 2025 | 10.4 | 10.48 | 10.48 | 10.64 | 10.03 | 175,633 |
| April 14, 2025 | 11.25 | 10.46 | 10.46 | 11.28 | 10.01 | 347,600 |
| April 11, 2025 | 10.55 | 10.91 | 10.91 | 10.92 | 9.76 | 448,584 |
| April 10, 2025 | 11.34 | 10.69 | 10.69 | 11.69 | 10.06 | 443,243 |
| April 09, 2025 | 9.8 | 11.81 | 11.81 | 11.96 | 9.56 | 661,401 |
| April 08, 2025 | 11.14 | 9.71 | 9.71 | 11.14 | 9.54 | 407,200 |
| April 07, 2025 | 9.55 | 10.44 | 10.44 | 10.44 | 8.89 | 455,100 |
| April 04, 2025 | 10.29 | 9.91 | 9.91 | 10.65 | 9.25 | 860,612 |
| April 03, 2025 | 11.6 | 10.77 | 10.77 | 12 | 10.63 | 801,000 |
| April 02, 2025 | 11.11 | 12.05 | 12.05 | 12.07 | 11.11 | 565,453 |
| April 01, 2025 | 12 | 11.24 | 11.24 | 12.22 | 11.17 | 309,100 |
| March 31, 2025 | 11.82 | 12.24 | 12.24 | 12.57 | 11.29 | 933,200 |