15.63
+0.09(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 15.47 | 15.63 | 15.63 | 15.69 | 15.39 | 662,930 |
| April 23, 2025 | 15.64 | 15.54 | 15.54 | 15.72 | 15.36 | 793,989 |
| April 22, 2025 | 15.4 | 15.45 | 15.45 | 15.64 | 15.28 | 627,835 |
| April 21, 2025 | 15.17 | 15.15 | 15.15 | 15.28 | 14.94 | 545,800 |
| April 17, 2025 | 15.26 | 15.32 | 15.32 | 15.59 | 15.26 | 401,506 |
| April 16, 2025 | 15.25 | 15.26 | 15.26 | 15.47 | 15.17 | 309,452 |
| April 15, 2025 | 15.33 | 15.25 | 15.25 | 15.39 | 15.22 | 756,421 |
| April 14, 2025 | 15.21 | 15.3 | 15.3 | 15.42 | 15.11 | 750,100 |
| April 11, 2025 | 14.85 | 15.07 | 15.07 | 15.13 | 14.57 | 374,405 |
| April 10, 2025 | 14.88 | 14.9 | 14.9 | 15.25 | 14.49 | 497,055 |
| April 09, 2025 | 14.47 | 15.25 | 15.25 | 15.52 | 13.95 | 777,800 |
| April 08, 2025 | 15.68 | 14.69 | 14.69 | 15.71 | 14.59 | 820,400 |
| April 07, 2025 | 15.62 | 15.35 | 15.35 | 16.2 | 15.18 | 1.35M |
| April 04, 2025 | 16.46 | 15.99 | 15.99 | 16.46 | 15.91 | 925,219 |
| April 03, 2025 | 16.97 | 16.66 | 16.66 | 17.41 | 16.63 | 789,641 |
| April 02, 2025 | 17.11 | 17.21 | 17.21 | 17.26 | 17.09 | 486,900 |
| April 01, 2025 | 17.42 | 17.19 | 17.19 | 17.42 | 17.12 | 542,701 |
| March 31, 2025 | 17.27 | 17.4 | 17.4 | 17.62 | 17.27 | 841,725 |
| March 28, 2025 | 17.34 | 17.27 | 17.27 | 17.47 | 17.06 | 549,303 |
| March 27, 2025 | 17.42 | 17.27 | 17.27 | 17.45 | 17.11 | 898,700 |
| March 26, 2025 | 17.24 | 17.36 | 17.36 | 17.38 | 17.14 | 393,030 |
| March 25, 2025 | 17.09 | 17.18 | 17.18 | 17.33 | 16.96 | 644,010 |
| March 24, 2025 | 17.18 | 17.19 | 17.19 | 17.31 | 17.1 | 658,704 |
| March 21, 2025 | 17.04 | 17.1 | 17.1 | 17.25 | 16.97 | 1.21M |
| March 20, 2025 | 16.9 | 17.09 | 17.09 | 17.3 | 16.9 | 626,400 |
| March 19, 2025 | 16.95 | 17.08 | 17.08 | 17.22 | 16.87 | 514,353 |
| March 18, 2025 | 17.37 | 17.18 | 17 | 17.44 | 17.08 | 647,900 |
| March 17, 2025 | 17.26 | 17.45 | 17.45 | 17.51 | 17.23 | 570,923 |
| March 14, 2025 | 16.96 | 17.25 | 17.25 | 17.3 | 16.91 | 668,126 |
| March 13, 2025 | 17.07 | 16.9 | 16.9 | 17.2 | 16.85 | 822,700 |
| March 12, 2025 | 16.91 | 17.03 | 17.03 | 17.07 | 16.8 | 588,132 |
| March 11, 2025 | 17.07 | 16.98 | 16.98 | 17.13 | 16.86 | 710,826 |
| March 10, 2025 | 17.37 | 17.04 | 17.04 | 17.51 | 16.91 | 478,900 |
| March 07, 2025 | 17.12 | 17.26 | 17.26 | 17.36 | 17.1 | 521,026 |
| March 06, 2025 | 17.18 | 17.12 | 17.12 | 17.2 | 16.9 | 559,031 |
| March 05, 2025 | 17.14 | 17.34 | 17.34 | 17.36 | 16.98 | 501,229 |
| March 04, 2025 | 17.4 | 17.18 | 17.18 | 17.55 | 17.17 | 738,700 |
| March 03, 2025 | 17.34 | 17.38 | 17.38 | 17.52 | 17.24 | 503,200 |
| February 28, 2025 | 17.55 | 17.39 | 17.39 | 17.64 | 17.27 | 636,074 |
| February 27, 2025 | 17.3 | 17.44 | 17.44 | 17.59 | 17.3 | 621,727 |
| February 26, 2025 | 17.34 | 17.38 | 17.38 | 17.56 | 17.3 | 578,304 |
| February 25, 2025 | 16.93 | 17.44 | 17.44 | 17.64 | 16.93 | 1M |
| February 24, 2025 | 17.14 | 16.92 | 16.92 | 17.25 | 16.92 | 622,900 |
| February 21, 2025 | 17.2 | 17.08 | 17.08 | 17.36 | 16.92 | 937,916 |
| February 20, 2025 | 16.82 | 17.09 | 17.09 | 17.09 | 16.82 | 1.17M |
| February 19, 2025 | 16.94 | 16.75 | 16.75 | 17.06 | 16.73 | 850,990 |
| February 18, 2025 | 17.07 | 17.04 | 17.04 | 17.38 | 16.93 | 1.37M |
| February 14, 2025 | 17.3 | 17.23 | 17.23 | 18.08 | 17.05 | 2.19M |
| February 13, 2025 | 15.27 | 15.49 | 15.49 | 15.56 | 15.27 | 659,747 |
| February 12, 2025 | 15.22 | 15.23 | 15.23 | 15.47 | 15.22 | 857,200 |
| February 11, 2025 | 15.43 | 15.51 | 15.51 | 15.61 | 15.43 | 399,156 |
| February 10, 2025 | 15.53 | 15.55 | 15.55 | 15.65 | 15.31 | 714,600 |
| February 07, 2025 | 15.6 | 15.56 | 15.56 | 15.66 | 15.48 | 719,200 |
| February 06, 2025 | 15.65 | 15.61 | 15.61 | 15.75 | 15.46 | 510,448 |
| February 05, 2025 | 15.38 | 15.69 | 15.69 | 15.77 | 15.28 | 510,500 |
| February 04, 2025 | 15.08 | 15.28 | 15.28 | 15.34 | 14.97 | 447,061 |
| February 03, 2025 | 15.17 | 15.12 | 15.12 | 15.27 | 14.97 | 281,200 |
| January 31, 2025 | 15.2 | 15.26 | 15.26 | 15.4 | 15.15 | 485,800 |
| January 30, 2025 | 15.07 | 15.24 | 15.24 | 15.33 | 15.03 | 429,600 |
| January 29, 2025 | 15.01 | 14.88 | 14.88 | 15.08 | 14.78 | 554,132 |