15.42
+0.22(+1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 15.14 | 15.42 | 15.42 | 15.42 | 15.06 | 2,700 |
| May 29, 2025 | 15.2 | 15.2 | 15.2 | 15.49 | 15.2 | 1,622 |
| May 28, 2025 | 15.35 | 15.24 | 15.24 | 15.35 | 15 | 13,733 |
| May 27, 2025 | 15.03 | 15.43 | 15.43 | 15.44 | 15.03 | 2,000 |
| May 23, 2025 | 14.85 | 14.96 | 14.96 | 14.96 | 14.85 | 2,009 |
| May 22, 2025 | 14.9 | 15.03 | 15.03 | 15.03 | 14.9 | 1,848 |
| May 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 358 |
| May 20, 2025 | 15 | 15.05 | 15.05 | 15.26 | 14.99 | 15,031 |
| May 19, 2025 | 15.32 | 15.5 | 15.5 | 15.72 | 15.32 | 2,400 |
| May 16, 2025 | 15.54 | 15.55 | 15.55 | 16 | 15.54 | 3,295 |
| May 15, 2025 | 15.36 | 15.54 | 15.54 | 15.99 | 15.36 | 2,900 |
| May 14, 2025 | 15.31 | 15.41 | 15.41 | 15.6 | 15.25 | 5,600 |
| May 13, 2025 | 15.3 | 15.31 | 15.31 | 15.6 | 15.07 | 1,917 |
| May 12, 2025 | 15.25 | 15.36 | 15.36 | 15.99 | 15.25 | 13,500 |
| May 09, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 700 |
| May 08, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1,200 |
| May 07, 2025 | 15.01 | 15.14 | 15.14 | 15.3 | 14.85 | 7,085 |
| May 06, 2025 | 15.26 | 14.97 | 14.97 | 15.26 | 14.92 | 5,933 |
| May 05, 2025 | 15.57 | 15.41 | 15.41 | 15.57 | 15.25 | 1,115 |
| May 02, 2025 | 15.55 | 15.34 | 15.34 | 15.55 | 15.26 | 11,901 |
| May 01, 2025 | 15.45 | 15.31 | 15.31 | 15.64 | 14.86 | 8,000 |
| April 30, 2025 | 14.88 | 15.01 | 15.01 | 15.01 | 14.88 | 2,500 |
| April 29, 2025 | 14.91 | 15.1 | 15.1 | 15.38 | 14.91 | 1,500 |
| April 28, 2025 | 15.18 | 14.91 | 14.91 | 15.18 | 14.91 | 835 |
| April 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| April 24, 2025 | 14.4 | 14.65 | 14.65 | 14.7 | 14.4 | 4,875 |
| April 23, 2025 | 14.31 | 14.65 | 14.65 | 14.65 | 14.28 | 11,948 |
| April 22, 2025 | 14.02 | 14.19 | 14.19 | 14.43 | 14.02 | 3,400 |
| April 21, 2025 | 14.39 | 14.2 | 14.2 | 14.43 | 14.2 | 3,966 |
| April 17, 2025 | 14.29 | 14.36 | 14.36 | 14.44 | 14.15 | 11,300 |
| April 16, 2025 | 14.15 | 14.13 | 14.13 | 14.15 | 14.13 | 800 |
| April 15, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1,185 |
| April 14, 2025 | 14.05 | 14 | 14 | 14.05 | 13.76 | 2,400 |
| April 11, 2025 | 13.92 | 14 | 14 | 14.1 | 13.92 | 3,926 |
| April 10, 2025 | 13.97 | 13.89 | 13.89 | 14 | 13.76 | 1,248 |
| April 09, 2025 | 13.93 | 14.22 | 14.22 | 14.26 | 13.93 | 3,628 |
| April 08, 2025 | 14.51 | 14.21 | 14.21 | 14.51 | 14.15 | 2,030 |
| April 07, 2025 | 13.51 | 13.9 | 13.9 | 14.23 | 13.51 | 13,966 |
| April 04, 2025 | 13.88 | 13.95 | 13.95 | 13.95 | 13.88 | 4,005 |
| April 03, 2025 | 14.31 | 14.5 | 14.5 | 14.5 | 14.3 | 11,900 |
| April 02, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.48 | 1,700 |
| April 01, 2025 | 14.4 | 14.51 | 14.51 | 14.74 | 14.4 | 4,920 |
| March 31, 2025 | 14.68 | 14.59 | 14.59 | 14.74 | 14.59 | 2,400 |
| March 28, 2025 | 14.2 | 14.45 | 14.45 | 14.45 | 14.19 | 2,000 |
| March 27, 2025 | 14.05 | 14.5 | 14.5 | 14.5 | 14.05 | 4,900 |
| March 26, 2025 | 13.77 | 14.11 | 14.11 | 14.27 | 13.5 | 7,535 |
| March 25, 2025 | 14.08 | 13.5 | 13.5 | 14.25 | 13.5 | 5,433 |
| March 24, 2025 | 13.92 | 14.21 | 14.21 | 14.24 | 13.92 | 2,500 |
| March 21, 2025 | 14.05 | 13.86 | 13.86 | 14.06 | 13.86 | 9,044 |
| March 20, 2025 | 14.01 | 14.01 | 14.01 | 14.05 | 14.01 | 6,414 |
| March 19, 2025 | 14.18 | 14.2 | 14.2 | 14.2 | 14.01 | 1,631 |
| March 18, 2025 | 14.08 | 14.11 | 14.11 | 14.11 | 14.08 | 612 |
| March 17, 2025 | 14.1 | 14.16 | 14.16 | 14.16 | 13.78 | 14,447 |
| March 14, 2025 | 14.13 | 14.16 | 14.16 | 14.19 | 14.11 | 7,746 |
| March 13, 2025 | 14.18 | 14.15 | 14.15 | 14.24 | 14.03 | 3,135 |
| March 12, 2025 | 14.17 | 14.26 | 14.26 | 14.5 | 14.05 | 22,934 |
| March 11, 2025 | 14.44 | 14.25 | 14.25 | 14.71 | 12.98 | 23,135 |
| March 10, 2025 | 14.55 | 14.45 | 14.45 | 14.85 | 14.45 | 14,007 |
| March 07, 2025 | 14.68 | 14.79 | 14.79 | 14.8 | 14.6 | 3,976 |
| March 06, 2025 | 14.65 | 14.89 | 14.89 | 15.24 | 14.65 | 5,948 |