15.45
-0.09(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 15.45 | 15.45 | 15.43 | 15.6 | 15.23 | 618,782 |
| May 13, 2025 | 15.85 | 15.54 | 15.54 | 15.87 | 15.37 | 1.48M |
| May 12, 2025 | 16.15 | 15.8 | 15.8 | 16.16 | 15.67 | 1.49M |
| May 09, 2025 | 16.04 | 16.15 | 16.15 | 16.32 | 15.95 | 861,590 |
| May 08, 2025 | 16.05 | 15.98 | 15.98 | 16.11 | 15.92 | 441,139 |
| May 07, 2025 | 16.05 | 16 | 16 | 16.33 | 15.99 | 972,200 |
| May 06, 2025 | 16 | 16.05 | 16.05 | 16.23 | 15.87 | 975,205 |
| May 05, 2025 | 15.95 | 16.09 | 16.09 | 16.15 | 15.83 | 644,014 |
| May 02, 2025 | 16.23 | 16.03 | 16.03 | 16.32 | 15.98 | 477,131 |
| May 01, 2025 | 16.32 | 16.15 | 16.15 | 16.32 | 16.04 | 881,740 |
| April 30, 2025 | 15.85 | 16.27 | 16.27 | 16.3 | 15.73 | 1.64M |
| April 29, 2025 | 15.66 | 15.95 | 15.95 | 16.16 | 15.38 | 1.18M |
| April 28, 2025 | 15.52 | 15.65 | 15.65 | 15.78 | 15.44 | 1.25M |
| April 25, 2025 | 15.55 | 15.62 | 15.62 | 15.65 | 15.36 | 581,715 |
| April 24, 2025 | 16 | 15.6 | 15.6 | 16 | 15.59 | 1.49M |
| April 23, 2025 | 16.54 | 16.01 | 16.01 | 16.54 | 15.95 | 816,700 |
| April 22, 2025 | 16.45 | 16.45 | 16.45 | 16.52 | 16.23 | 724,023 |
| April 21, 2025 | 16.41 | 16.29 | 16.29 | 16.57 | 16.18 | 726,700 |
| April 17, 2025 | 16.08 | 16.5 | 16.5 | 16.59 | 16.08 | 792,109 |
| April 16, 2025 | 16.27 | 16.1 | 16.1 | 16.46 | 16.01 | 1.17M |
| April 15, 2025 | 15.96 | 16.21 | 16.21 | 16.32 | 15.95 | 1.22M |
| April 14, 2025 | 15.58 | 15.98 | 15.98 | 16.07 | 15.53 | 1.39M |
| April 11, 2025 | 14.91 | 15.51 | 15.51 | 15.51 | 14.74 | 908,000 |
| April 10, 2025 | 14.96 | 15.06 | 15.06 | 15.29 | 14.75 | 1.08M |
| April 09, 2025 | 14.35 | 15.1 | 15.1 | 15.26 | 14 | 1.73M |
| April 08, 2025 | 15.13 | 14.61 | 14.61 | 15.53 | 14.55 | 2.35M |
| April 07, 2025 | 14.91 | 14.77 | 14.77 | 15.49 | 14.44 | 1.22M |
| April 04, 2025 | 15.46 | 15.28 | 15.28 | 15.69 | 15.19 | 929,390 |
| April 03, 2025 | 15.75 | 15.62 | 15.62 | 15.98 | 15.49 | 1.28M |
| April 02, 2025 | 15.71 | 15.69 | 15.69 | 15.79 | 15.56 | 724,200 |
| April 01, 2025 | 16.03 | 15.79 | 15.79 | 16.03 | 15.64 | 747,520 |
| March 31, 2025 | 15.87 | 15.85 | 15.85 | 16.26 | 15.83 | 1.44M |
| March 28, 2025 | 15.67 | 15.84 | 15.84 | 15.9 | 15.48 | 716,900 |
| March 27, 2025 | 15.41 | 15.59 | 15.59 | 15.63 | 15.28 | 874,400 |
| March 26, 2025 | 15.34 | 15.34 | 15.34 | 15.38 | 15.24 | 659,200 |
| March 25, 2025 | 15.32 | 15.31 | 15.31 | 15.45 | 15.18 | 1.09M |
| March 24, 2025 | 15.1 | 15.29 | 15.29 | 15.3 | 15.02 | 427,743 |
| March 21, 2025 | 15.29 | 15.02 | 15.02 | 15.29 | 15.02 | 1.19M |
| March 20, 2025 | 15.35 | 15.32 | 15.32 | 15.47 | 15.31 | 547,503 |
| March 19, 2025 | 15.36 | 15.36 | 15.36 | 15.51 | 15.24 | 710,000 |
| March 18, 2025 | 15.3 | 15.42 | 15.42 | 15.5 | 15.27 | 718,300 |
| March 17, 2025 | 15.27 | 15.36 | 15.36 | 15.56 | 15.1 | 756,407 |
| March 14, 2025 | 14.9 | 15.23 | 15.23 | 15.24 | 14.8 | 873,309 |
| March 13, 2025 | 15 | 14.99 | 14.78 | 15.21 | 14.9 | 981,505 |
| March 12, 2025 | 14.92 | 14.91 | 14.91 | 15.01 | 14.68 | 1.64M |
| March 11, 2025 | 15.35 | 14.92 | 14.92 | 15.38 | 14.86 | 963,600 |
| March 10, 2025 | 15.36 | 15.23 | 15.23 | 15.71 | 15.18 | 1.14M |
| March 07, 2025 | 15.03 | 15.17 | 15.17 | 15.38 | 15 | 858,805 |
| March 06, 2025 | 14.79 | 14.93 | 14.93 | 15.01 | 14.65 | 510,618 |
| March 05, 2025 | 14.81 | 14.85 | 14.85 | 14.99 | 14.73 | 1.01M |
| March 04, 2025 | 15.05 | 14.88 | 14.88 | 15.18 | 14.86 | 1.06M |
| March 03, 2025 | 14.96 | 15 | 15 | 15.14 | 14.9 | 860,900 |
| February 28, 2025 | 15 | 14.96 | 14.96 | 15.16 | 14.78 | 1.36M |
| February 27, 2025 | 14.54 | 14.9 | 14.9 | 14.97 | 14.49 | 959,100 |
| February 26, 2025 | 14.76 | 14.6 | 14.6 | 14.95 | 14.58 | 695,928 |
| February 25, 2025 | 14.24 | 14.79 | 14.79 | 14.99 | 14.24 | 1.64M |
| February 24, 2025 | 14.3 | 14.23 | 14.23 | 14.5 | 14.17 | 954,900 |
| February 21, 2025 | 14.35 | 14.31 | 14.31 | 14.7 | 14.13 | 869,000 |
| February 20, 2025 | 14.01 | 14.21 | 14.21 | 14.25 | 14.01 | 448,800 |
| February 19, 2025 | 13.74 | 14.08 | 14.08 | 14.08 | 13.74 | 693,445 |