14.50
-0.04(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 14.46 | 14.5 | 14.5 | 14.55 | 14.37 | 3.41M |
| May 29, 2025 | 14.46 | 14.54 | 14.54 | 14.59 | 14.39 | 1.77M |
| May 28, 2025 | 14.52 | 14.43 | 14.43 | 14.57 | 14.3 | 2.06M |
| May 27, 2025 | 14.49 | 14.56 | 14.56 | 14.59 | 14.27 | 2.66M |
| May 23, 2025 | 14.3 | 14.35 | 14.35 | 14.42 | 14.25 | 1.93M |
| May 22, 2025 | 14.35 | 14.33 | 14.33 | 14.44 | 14.25 | 2.55M |
| May 21, 2025 | 14.9 | 14.36 | 14.36 | 15.01 | 14.36 | 2.2M |
| May 20, 2025 | 15.14 | 14.97 | 14.97 | 15.16 | 14.95 | 2.56M |
| May 19, 2025 | 14.86 | 15.13 | 15.13 | 15.14 | 14.84 | 2.47M |
| May 16, 2025 | 14.78 | 15.01 | 15.01 | 15.05 | 14.75 | 2.72M |
| May 15, 2025 | 14.56 | 14.79 | 14.79 | 14.84 | 14.56 | 2.71M |
| May 14, 2025 | 14.65 | 14.55 | 14.55 | 14.67 | 14.45 | 2.81M |
| May 13, 2025 | 15 | 14.71 | 14.71 | 15 | 14.66 | 3.75M |
| May 12, 2025 | 15.01 | 14.94 | 14.94 | 15.19 | 14.85 | 4.15M |
| May 09, 2025 | 15.37 | 15.35 | 15.04 | 15.5 | 15.27 | 2.38M |
| May 08, 2025 | 15.3 | 15.32 | 15.01 | 15.38 | 15.11 | 2.44M |
| May 07, 2025 | 15.24 | 15.21 | 15.21 | 15.33 | 15.12 | 2.99M |
| May 06, 2025 | 15.05 | 15.19 | 15.19 | 15.32 | 15 | 3.2M |
| May 05, 2025 | 15.14 | 15.06 | 15.06 | 15.17 | 14.92 | 3.52M |
| May 02, 2025 | 15.99 | 15.21 | 15.21 | 16 | 14.99 | 6.87M |
| May 01, 2025 | 15.51 | 15.89 | 15.89 | 16.01 | 15.41 | 3.98M |
| April 30, 2025 | 15.32 | 15.53 | 15.53 | 15.56 | 15.23 | 4.54M |
| April 29, 2025 | 15.63 | 15.38 | 15.38 | 15.64 | 15.31 | 3.68M |
| April 28, 2025 | 15.64 | 15.63 | 15.63 | 15.77 | 15.51 | 2.46M |
| April 25, 2025 | 15.73 | 15.63 | 15.63 | 15.81 | 15.54 | 2.36M |
| April 24, 2025 | 15.76 | 15.73 | 15.73 | 15.83 | 15.67 | 1.07M |
| April 23, 2025 | 15.94 | 15.72 | 15.72 | 16.03 | 15.62 | 1.91M |
| April 22, 2025 | 15.77 | 15.78 | 15.78 | 15.91 | 15.65 | 1.53M |
| April 21, 2025 | 15.8 | 15.58 | 15.58 | 15.91 | 15.4 | 1.51M |
| April 17, 2025 | 15.7 | 16 | 16 | 16.11 | 15.7 | 3.13M |
| April 16, 2025 | 15.73 | 15.7 | 15.7 | 15.97 | 15.61 | 3.71M |
| April 15, 2025 | 15.84 | 15.7 | 15.7 | 15.89 | 15.63 | 2.67M |
| April 14, 2025 | 15.55 | 15.83 | 15.82 | 15.91 | 15.36 | 2.26M |
| April 11, 2025 | 15.12 | 15.4 | 15.4 | 15.52 | 14.9 | 3.3M |
| April 10, 2025 | 15.43 | 15.16 | 15.16 | 15.64 | 14.69 | 3.03M |
| April 09, 2025 | 14.9 | 15.55 | 15.55 | 15.67 | 14.53 | 4.98M |
| April 08, 2025 | 15.62 | 15.11 | 15.11 | 15.87 | 14.95 | 5.31M |
| April 07, 2025 | 15.81 | 15.3 | 15.3 | 16.21 | 15.18 | 5.74M |
| April 04, 2025 | 16.56 | 16.11 | 16.11 | 16.63 | 16.02 | 4.67M |
| April 03, 2025 | 16.79 | 16.66 | 16.66 | 16.99 | 16.64 | 2.41M |
| April 02, 2025 | 16.88 | 16.85 | 16.85 | 16.95 | 16.75 | 2.19M |
| April 01, 2025 | 17 | 16.93 | 16.93 | 17.1 | 16.77 | 2.34M |
| March 31, 2025 | 16.82 | 16.9 | 16.9 | 17 | 16.77 | 2.19M |
| March 28, 2025 | 16.83 | 16.76 | 16.76 | 16.83 | 16.58 | 2.34M |
| March 27, 2025 | 16.79 | 16.76 | 16.76 | 16.89 | 16.62 | 1.81M |
| March 26, 2025 | 16.59 | 16.71 | 16.71 | 16.77 | 16.5 | 1.71M |
| March 25, 2025 | 16.88 | 16.57 | 16.57 | 16.88 | 16.41 | 2.03M |
| March 24, 2025 | 16.63 | 16.88 | 16.88 | 16.89 | 16.61 | 1.61M |
| March 21, 2025 | 16.68 | 16.61 | 16.61 | 16.73 | 16.52 | 2.89M |
| March 20, 2025 | 16.83 | 16.74 | 16.74 | 16.88 | 16.6 | 1.68M |
| March 19, 2025 | 16.7 | 16.79 | 16.79 | 16.86 | 16.56 | 2.3M |
| March 18, 2025 | 16.73 | 16.77 | 16.77 | 16.94 | 16.65 | 3.12M |
| March 17, 2025 | 16.59 | 16.75 | 16.75 | 16.84 | 16.55 | 1.88M |
| March 14, 2025 | 16.41 | 16.64 | 16.64 | 16.66 | 16.3 | 2.57M |
| March 13, 2025 | 16.37 | 16.31 | 16.31 | 16.72 | 16.25 | 2.99M |
| March 12, 2025 | 16.39 | 16.32 | 16.32 | 16.53 | 16.1 | 3.24M |
| March 11, 2025 | 16.71 | 16.45 | 16.45 | 16.76 | 16.23 | 2.82M |
| March 10, 2025 | 16.86 | 16.7 | 16.7 | 17.31 | 16.56 | 2.55M |
| March 07, 2025 | 16.55 | 16.79 | 16.79 | 16.96 | 16.48 | 2.28M |
| March 06, 2025 | 16.59 | 16.51 | 16.51 | 16.67 | 16.28 | 2.25M |