15.90
-0.14(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 15.98 | 15.9 | 15.9 | 15.99 | 15.72 | 689,800 |
| June 27, 2025 | 16.03 | 16.04 | 16.04 | 16.31 | 15.93 | 1.58M |
| June 26, 2025 | 15.6 | 16.03 | 16.03 | 16.04 | 15.59 | 738,724 |
| June 25, 2025 | 15.86 | 15.65 | 15.65 | 15.86 | 15.58 | 826,800 |
| June 24, 2025 | 16.06 | 15.94 | 15.94 | 16.11 | 15.86 | 709,909 |
| June 23, 2025 | 15.83 | 16.01 | 16.01 | 16.08 | 15.81 | 766,100 |
| June 20, 2025 | 16 | 15.8 | 15.8 | 16.02 | 15.76 | 1.12M |
| June 18, 2025 | 15.99 | 15.9 | 15.9 | 16.07 | 15.89 | 815,400 |
| June 17, 2025 | 15.98 | 15.96 | 15.96 | 16.11 | 15.89 | 505,100 |
| June 16, 2025 | 16.46 | 16.25 | 16.07 | 16.52 | 16.18 | 647,320 |
| June 13, 2025 | 16.52 | 16.38 | 16.2 | 16.64 | 16.27 | 460,200 |
| June 12, 2025 | 16.5 | 16.68 | 16.5 | 16.69 | 16.47 | 435,121 |
| June 11, 2025 | 16.68 | 16.55 | 16.37 | 16.8 | 16.5 | 325,117 |
| June 10, 2025 | 16.48 | 16.61 | 16.61 | 16.72 | 16.47 | 610,523 |
| June 09, 2025 | 16.18 | 16.45 | 16.45 | 16.48 | 16.09 | 380,326 |
| June 06, 2025 | 16.21 | 16.17 | 16.17 | 16.34 | 16.06 | 261,403 |
| June 05, 2025 | 16.03 | 16.1 | 16.1 | 16.2 | 15.86 | 349,300 |
| June 04, 2025 | 15.89 | 16.03 | 16.03 | 16.05 | 15.85 | 446,600 |
| June 03, 2025 | 15.97 | 15.94 | 15.94 | 16.02 | 15.77 | 425,929 |
| June 02, 2025 | 16 | 16.03 | 16.03 | 16.17 | 15.91 | 570,200 |
| May 30, 2025 | 15.9 | 16.06 | 16.06 | 16.11 | 15.9 | 1.19M |
| May 29, 2025 | 15.93 | 16.01 | 16.01 | 16.16 | 15.85 | 526,343 |
| May 28, 2025 | 15.94 | 15.94 | 15.94 | 15.98 | 15.77 | 604,737 |
| May 27, 2025 | 15.68 | 15.92 | 15.92 | 16.05 | 15.61 | 597,841 |
| May 23, 2025 | 15.61 | 15.6 | 15.6 | 15.79 | 15.58 | 500,695 |
| May 22, 2025 | 15.73 | 15.71 | 15.71 | 15.81 | 15.56 | 414,909 |
| May 21, 2025 | 15.95 | 15.81 | 15.81 | 16.05 | 15.77 | 439,813 |
| May 20, 2025 | 16.05 | 16.09 | 16.09 | 16.2 | 16.02 | 395,700 |
| May 19, 2025 | 16.07 | 16.18 | 16.18 | 16.22 | 16.04 | 251,700 |
| May 16, 2025 | 16.28 | 16.23 | 16.23 | 16.42 | 16.11 | 459,500 |
| May 15, 2025 | 15.87 | 16.22 | 16.22 | 16.25 | 15.87 | 597,700 |
| May 14, 2025 | 15.86 | 15.66 | 15.66 | 15.78 | 15.6 | 240,881 |
| May 13, 2025 | 16.21 | 15.91 | 15.92 | 16.21 | 15.79 | 385,475 |
| May 12, 2025 | 16.26 | 16.1 | 16.1 | 16.3 | 15.94 | 395,200 |
| May 09, 2025 | 16.05 | 15.97 | 15.97 | 16.11 | 15.96 | 402,316 |
| May 08, 2025 | 15.92 | 16 | 16 | 16.06 | 15.74 | 581,900 |
| May 07, 2025 | 15.96 | 15.86 | 15.86 | 16.03 | 15.77 | 517,327 |
| May 06, 2025 | 15.89 | 15.87 | 15.87 | 15.99 | 15.73 | 617,820 |
| May 05, 2025 | 16 | 15.89 | 15.89 | 16.22 | 15.82 | 546,919 |
| May 02, 2025 | 15.87 | 16.19 | 16.19 | 16.3 | 15.26 | 1.02M |
| May 01, 2025 | 15.6 | 15.91 | 15.91 | 16.02 | 15.41 | 906,143 |
| April 30, 2025 | 15.38 | 15.57 | 15.57 | 15.59 | 15.03 | 1.08M |
| April 29, 2025 | 15.52 | 15.41 | 15.41 | 15.63 | 15.3 | 494,311 |
| April 28, 2025 | 15.51 | 15.64 | 15.64 | 15.68 | 15.39 | 638,540 |
| April 25, 2025 | 15.47 | 15.53 | 15.53 | 15.6 | 15.31 | 615,600 |
| 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 |