14.45
+0.2(+1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2025 | 14.79 | 14.45 | 14.45 | 15.17 | 14.36 | 1.26M |
| April 22, 2025 | 14.41 | 14.25 | 14.25 | 15.02 | 14.05 | 1.33M |
| April 21, 2025 | 14.63 | 14.46 | 14.46 | 15.12 | 14.01 | 3.07M |
| April 17, 2025 | 14.75 | 15.15 | 15.17 | 15.25 | 14.73 | 998,831 |
| April 16, 2025 | 15.78 | 14.84 | 14.84 | 15.78 | 14.5 | 1.98M |
| April 15, 2025 | 15.35 | 15.47 | 15.47 | 15.76 | 15.22 | 1.16M |
| April 14, 2025 | 15.16 | 15.43 | 15.43 | 15.64 | 14.59 | 1.13M |
| April 11, 2025 | 14.76 | 14.68 | 14.68 | 14.95 | 14.3 | 1.86M |
| April 10, 2025 | 14.31 | 14.79 | 14.79 | 15.37 | 13.49 | 2.99M |
| April 09, 2025 | 12.77 | 14.9 | 14.9 | 15.04 | 12.72 | 5.3M |
| April 08, 2025 | 14.95 | 13.31 | 13.31 | 15.17 | 13.08 | 1.68M |
| April 07, 2025 | 14.02 | 14.39 | 14.39 | 15.29 | 13.59 | 2.1M |
| April 04, 2025 | 15.26 | 14.58 | 14.58 | 15.67 | 14.16 | 3.87M |
| April 03, 2025 | 15.85 | 15.78 | 15.78 | 16.19 | 15.44 | 1.76M |
| April 02, 2025 | 15.02 | 16.42 | 16.42 | 16.58 | 14.9 | 3.71M |
| April 01, 2025 | 17.06 | 15.2 | 15.2 | 17.09 | 15 | 3.63M |
| March 31, 2025 | 17.81 | 17.09 | 17.09 | 17.81 | 16.72 | 2.88M |
| March 28, 2025 | 18.82 | 18.37 | 18.37 | 18.82 | 18.1 | 833,200 |
| March 27, 2025 | 18 | 18.79 | 18.79 | 18.96 | 17.83 | 1.15M |
| March 26, 2025 | 18.12 | 17.89 | 17.89 | 18.36 | 17.7 | 1.69M |
| March 25, 2025 | 19.34 | 18.19 | 18.19 | 19.4 | 17.49 | 2.47M |
| March 24, 2025 | 19.79 | 19.44 | 19.44 | 20.26 | 19.04 | 1.57M |
| March 21, 2025 | 19.57 | 19.64 | 19.64 | 19.75 | 19.03 | 3.96M |
| March 20, 2025 | 18.64 | 19.69 | 19.69 | 20.33 | 18.51 | 3.27M |
| March 19, 2025 | 17.41 | 18.88 | 18.88 | 20.44 | 17.01 | 9.21M |
| March 18, 2025 | 19.87 | 18.79 | 18.79 | 19.89 | 18.77 | 803,026 |
| March 17, 2025 | 19.6 | 20.02 | 20.02 | 20.22 | 19.37 | 1.42M |
| March 14, 2025 | 18.94 | 19.52 | 19.52 | 19.52 | 18.7 | 911,092 |
| March 13, 2025 | 19.39 | 18.79 | 18.79 | 19.6 | 18.57 | 661,901 |
| March 12, 2025 | 19.69 | 19.12 | 19.12 | 19.83 | 18.94 | 1.5M |
| March 11, 2025 | 20.25 | 19.61 | 19.61 | 20.35 | 19.39 | 948,227 |
| March 10, 2025 | 19.89 | 20.3 | 20.3 | 20.7 | 19.66 | 1.23M |
| March 07, 2025 | 19.45 | 20.02 | 20.02 | 20.03 | 18.85 | 921,311 |
| March 06, 2025 | 19.17 | 19.52 | 19.52 | 19.88 | 19.16 | 762,777 |
| March 05, 2025 | 18.63 | 19.42 | 19.42 | 19.55 | 18.63 | 866,500 |
| March 04, 2025 | 18.26 | 18.49 | 18.49 | 18.67 | 17.65 | 1.24M |
| March 03, 2025 | 20.25 | 18.44 | 18.44 | 20.69 | 18.13 | 1.57M |
| February 28, 2025 | 20.26 | 20.6 | 20.6 | 20.8 | 20 | 1.17M |
| February 27, 2025 | 20.13 | 20.25 | 20.25 | 20.8 | 20.13 | 843,010 |
| February 26, 2025 | 20.02 | 20.08 | 20.08 | 20.56 | 19.86 | 857,730 |
| February 25, 2025 | 20.59 | 19.78 | 19.78 | 20.63 | 19.63 | 1.08M |
| February 24, 2025 | 21.21 | 20.43 | 20.43 | 21.36 | 20.42 | 1.01M |
| February 21, 2025 | 20.8 | 21.27 | 21.27 | 21.66 | 20.8 | 955,361 |
| February 20, 2025 | 20.86 | 20.45 | 20.45 | 21.3 | 20.41 | 1.16M |
| February 19, 2025 | 20.84 | 20.82 | 20.82 | 21.16 | 20.5 | 913,500 |
| February 18, 2025 | 20.4 | 20.82 | 20.82 | 21.43 | 20.4 | 1.05M |
| February 14, 2025 | 19.99 | 20.33 | 20.33 | 20.49 | 19.89 | 1.24M |
| February 13, 2025 | 19.26 | 19.86 | 19.86 | 20.04 | 19.15 | 1.28M |
| February 12, 2025 | 19.08 | 19.22 | 19.22 | 19.57 | 19.07 | 1.24M |
| February 11, 2025 | 19.3 | 19.34 | 19.34 | 20.18 | 19.3 | 1.53M |
| February 10, 2025 | 20.65 | 19.52 | 19.52 | 21.06 | 19.09 | 2.69M |
| February 07, 2025 | 20.36 | 20.41 | 20.41 | 21.07 | 19.86 | 1.76M |
| February 06, 2025 | 23 | 20.36 | 20.36 | 23.11 | 20.21 | 2.76M |
| February 05, 2025 | 21.04 | 22.51 | 22.51 | 22.52 | 20.96 | 1.6M |
| February 04, 2025 | 21.05 | 20.91 | 20.91 | 21.34 | 20.42 | 1.3M |
| February 03, 2025 | 21.3 | 20.8 | 20.8 | 21.4 | 20.48 | 1.32M |
| January 31, 2025 | 22.14 | 21.74 | 21.74 | 22.22 | 21.7 | 1.52M |
| January 30, 2025 | 21.68 | 22.07 | 22.07 | 22.18 | 21.55 | 1.7M |
| January 29, 2025 | 21.83 | 21.79 | 21.79 | 22.37 | 21.48 | 1.41M |
| January 28, 2025 | 22.44 | 22.03 | 22.03 | 22.65 | 22.01 | 983,416 |