15.83
-0.49(-3.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 16.15 | 15.83 | 15.83 | 16.39 | 15.35 | 2.29M |
| May 29, 2025 | 16.79 | 16.32 | 16.32 | 16.79 | 15.36 | 2.31M |
| May 28, 2025 | 17.06 | 16.88 | 16.88 | 17.27 | 16.73 | 1.4M |
| May 27, 2025 | 17.3 | 17.03 | 17.03 | 17.47 | 16.92 | 1.25M |
| May 23, 2025 | 16.7 | 16.86 | 16.86 | 17.11 | 16.62 | 657,278 |
| May 22, 2025 | 17.14 | 17.24 | 17.24 | 17.48 | 16.71 | 1.33M |
| May 21, 2025 | 17.42 | 17.22 | 17.22 | 17.78 | 16.93 | 1.86M |
| May 20, 2025 | 17.62 | 17.75 | 17.75 | 18.31 | 17.26 | 1.43M |
| May 19, 2025 | 17.48 | 17.66 | 17.66 | 18 | 17.21 | 1.07M |
| May 16, 2025 | 17.48 | 17.89 | 17.89 | 17.96 | 17.18 | 1.62M |
| May 15, 2025 | 17.2 | 17.25 | 17.25 | 17.32 | 16.65 | 1.21M |
| May 14, 2025 | 18 | 17.24 | 17.24 | 18.42 | 16.87 | 1.66M |
| May 13, 2025 | 18.5 | 18.05 | 18.05 | 18.75 | 17.78 | 1.73M |
| May 12, 2025 | 18.43 | 18.24 | 18.24 | 19.15 | 17.84 | 2.23M |
| May 09, 2025 | 17.4 | 17.41 | 17.41 | 18.75 | 17.37 | 2.38M |
| May 08, 2025 | 16.26 | 17.25 | 17.25 | 17.75 | 15.64 | 3.15M |
| May 07, 2025 | 16.2 | 16.23 | 16.23 | 16.24 | 15.51 | 2.64M |
| May 06, 2025 | 19.3 | 15.99 | 15.99 | 19.34 | 15.65 | 5.16M |
| May 05, 2025 | 19.86 | 19.82 | 19.82 | 20.05 | 19.3 | 1.96M |
| May 02, 2025 | 20.04 | 20.24 | 20.24 | 20.9 | 19.94 | 1.78M |
| May 01, 2025 | 19.94 | 19.83 | 19.83 | 20.58 | 19.31 | 1.6M |
| April 30, 2025 | 19.13 | 19.93 | 19.93 | 20.08 | 18.91 | 2.08M |
| April 29, 2025 | 19.8 | 19.71 | 19.71 | 20.2 | 19.28 | 1.54M |
| April 28, 2025 | 19.59 | 19.8 | 19.8 | 20.17 | 19.36 | 1.27M |
| April 25, 2025 | 19.81 | 19.52 | 19.52 | 19.97 | 19.39 | 1.22M |
| April 24, 2025 | 19.87 | 20.17 | 20.17 | 20.2 | 19.45 | 1.72M |
| April 23, 2025 | 20 | 19.87 | 19.87 | 20.81 | 19.85 | 2.12M |
| April 22, 2025 | 18.38 | 19.13 | 19.13 | 19.31 | 18.34 | 1.98M |
| April 21, 2025 | 16.78 | 18.24 | 18.24 | 19.48 | 16.66 | 3.28M |
| April 17, 2025 | 16.58 | 17 | 17 | 17.2 | 16.49 | 1.13M |
| April 16, 2025 | 16.98 | 16.62 | 16.62 | 16.98 | 16.04 | 1.74M |
| April 15, 2025 | 16.79 | 17.28 | 17.28 | 17.94 | 16.6 | 1.98M |
| April 14, 2025 | 15.99 | 17 | 17 | 17.21 | 15.75 | 2.89M |
| April 11, 2025 | 14.58 | 15.47 | 15.47 | 15.67 | 14.55 | 2.39M |
| April 10, 2025 | 15.76 | 14.63 | 14.63 | 15.82 | 13.98 | 3.3M |
| April 09, 2025 | 14.17 | 16.37 | 16.37 | 17.04 | 13.54 | 4.83M |
| April 08, 2025 | 16.19 | 14.54 | 14.54 | 16.19 | 13.99 | 3.54M |
| April 07, 2025 | 14.51 | 15.3 | 15.3 | 16.04 | 13.53 | 4.47M |
| April 04, 2025 | 15.83 | 15.27 | 15.27 | 16.67 | 14.72 | 5.48M |
| April 03, 2025 | 17.1 | 16.46 | 16.46 | 17.49 | 16.3 | 3.38M |
| April 02, 2025 | 17.25 | 18.48 | 18.48 | 19.14 | 17.16 | 2.08M |
| April 01, 2025 | 19.45 | 17.64 | 17.64 | 19.45 | 17.55 | 4.37M |
| March 31, 2025 | 21.25 | 19.53 | 19.53 | 21.38 | 18.3 | 5.74M |
| March 28, 2025 | 22.54 | 22.21 | 22.21 | 22.97 | 21.7 | 2.37M |
| March 27, 2025 | 21.85 | 22.19 | 22.19 | 22.62 | 21.6 | 932,881 |
| March 26, 2025 | 23.06 | 21.91 | 21.91 | 23.18 | 21.76 | 1.73M |
| March 25, 2025 | 23.91 | 23.22 | 23.22 | 24.05 | 22.64 | 2.39M |
| March 24, 2025 | 23.73 | 24.01 | 24.01 | 24.53 | 23.6 | 1.63M |
| March 21, 2025 | 22.72 | 23.3 | 23.3 | 23.43 | 22.12 | 2.31M |
| March 20, 2025 | 23.17 | 22.85 | 22.85 | 23.75 | 22.61 | 1.67M |
| March 19, 2025 | 22.5 | 23.64 | 23.64 | 24.32 | 22.5 | 1.65M |
| March 18, 2025 | 23.92 | 22.59 | 22.59 | 24.01 | 22.5 | 1.92M |
| March 17, 2025 | 23.91 | 24.52 | 24.52 | 24.79 | 23.1 | 1.89M |
| March 14, 2025 | 25.55 | 24.23 | 24.23 | 25.81 | 23.94 | 2.17M |
| March 13, 2025 | 27.48 | 25.06 | 25.06 | 28.34 | 24.7 | 1.85M |
| March 12, 2025 | 26.91 | 27.42 | 27.42 | 28.49 | 26.77 | 4.2M |
| March 11, 2025 | 26.18 | 26.42 | 26.42 | 27.08 | 24.84 | 3.02M |
| March 10, 2025 | 27.84 | 25.69 | 25.69 | 28.06 | 24.03 | 8.84M |
| March 07, 2025 | 26.89 | 28.48 | 28.48 | 29.05 | 26.54 | 1.33M |
| March 06, 2025 | 25.31 | 27.25 | 27.25 | 27.5 | 24.52 | 1.39M |