15.57
-0.15(-0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 15.88 | 15.57 | 15.57 | 15.88 | 15.43 | 58,400 |
| June 18, 2025 | 15.78 | 15.72 | 15.72 | 15.96 | 15.51 | 24,834 |
| June 17, 2025 | 15.99 | 15.72 | 15.72 | 16.2 | 15.56 | 55,800 |
| June 16, 2025 | 16.18 | 15.92 | 15.92 | 16.25 | 15.6 | 67,100 |
| June 13, 2025 | 16.01 | 16 | 16 | 16.85 | 15.5 | 60,200 |
| June 12, 2025 | 16.59 | 16.29 | 16.29 | 16.59 | 15.93 | 16,628 |
| June 11, 2025 | 16.92 | 16.63 | 16.63 | 16.92 | 16.53 | 29,704 |
| June 10, 2025 | 16.36 | 16.74 | 16.74 | 16.79 | 16.01 | 33,075 |
| June 09, 2025 | 16.5 | 16.3 | 16.3 | 16.5 | 16.1 | 17,200 |
| June 06, 2025 | 16.26 | 16.25 | 16.25 | 16.5 | 16.02 | 30,713 |
| June 05, 2025 | 16.28 | 15.96 | 15.96 | 16.32 | 15.82 | 31,131 |
| June 04, 2025 | 15.85 | 15.92 | 15.92 | 16.16 | 15.57 | 27,300 |
| June 03, 2025 | 15.59 | 16 | 16 | 16.57 | 15.59 | 32,800 |
| June 02, 2025 | 15.51 | 15.64 | 15.64 | 15.82 | 15.22 | 77,800 |
| May 30, 2025 | 15.46 | 15.51 | 15.51 | 15.76 | 15.38 | 46,927 |
| May 29, 2025 | 15.29 | 15.47 | 15.47 | 15.56 | 15.03 | 85,600 |
| May 28, 2025 | 14.83 | 15.14 | 15.14 | 15.18 | 14.34 | 95,600 |
| May 27, 2025 | 14.7 | 14.92 | 14.92 | 15.12 | 14.46 | 27,145 |
| May 23, 2025 | 14.39 | 14.46 | 14.46 | 15.1 | 14.33 | 28,767 |
| May 22, 2025 | 14.41 | 14.75 | 14.75 | 15.04 | 14.05 | 30,598 |
| May 21, 2025 | 14.97 | 14.65 | 14.65 | 15.7 | 14.48 | 23,379 |
| May 20, 2025 | 15.38 | 15.16 | 15.16 | 15.46 | 14.79 | 24,613 |
| May 19, 2025 | 15.56 | 14.95 | 14.95 | 15.93 | 14.84 | 38,010 |
| May 16, 2025 | 15.1 | 15.51 | 15.51 | 15.91 | 14.6 | 61,301 |
| May 15, 2025 | 16.08 | 14.84 | 14.84 | 16.08 | 14.7 | 71,828 |
| May 14, 2025 | 17.43 | 16 | 16 | 17.43 | 15.05 | 136,224 |
| May 13, 2025 | 15.9 | 16.22 | 16.22 | 16.35 | 15.38 | 51,800 |
| May 12, 2025 | 16.49 | 15.84 | 15.84 | 16.49 | 15.5 | 31,611 |
| May 09, 2025 | 15.84 | 15.68 | 15.68 | 16.01 | 15.31 | 16,400 |
| May 08, 2025 | 15.2 | 15.74 | 15.74 | 16.15 | 15.2 | 36,551 |
| May 07, 2025 | 15.18 | 15.14 | 15.14 | 15.36 | 14.94 | 26,100 |
| May 06, 2025 | 15.08 | 15.08 | 15.08 | 15.46 | 14.62 | 23,900 |
| May 05, 2025 | 15.62 | 15.26 | 15.26 | 15.92 | 15.18 | 34,400 |
| May 02, 2025 | 15.81 | 15.78 | 15.78 | 16.13 | 15.55 | 29,336 |
| May 01, 2025 | 15.66 | 15.61 | 15.61 | 16.2 | 15.45 | 27,100 |
| April 30, 2025 | 15.65 | 15.52 | 15.52 | 15.89 | 15.06 | 32,700 |
| April 29, 2025 | 15.45 | 15.95 | 15.95 | 16.04 | 14.6 | 51,900 |
| April 28, 2025 | 15.38 | 15.52 | 15.52 | 15.55 | 15 | 75,600 |
| April 25, 2025 | 15.24 | 15.4 | 15.4 | 15.53 | 15.08 | 33,600 |
| April 24, 2025 | 15.34 | 15.35 | 15.35 | 15.65 | 15.08 | 39,843 |
| April 23, 2025 | 16.16 | 15.34 | 15.34 | 16.31 | 15.19 | 35,700 |
| April 22, 2025 | 15.16 | 15.65 | 15.65 | 15.93 | 14.85 | 44,900 |
| April 21, 2025 | 15.79 | 15.26 | 15.26 | 16.16 | 14.79 | 36,915 |
| April 17, 2025 | 15.94 | 15.87 | 15.87 | 16 | 15.47 | 34,300 |
| April 16, 2025 | 16.68 | 16.02 | 16.02 | 17.01 | 15.8 | 26,500 |
| April 15, 2025 | 17.2 | 16.21 | 16.21 | 17.27 | 16.14 | 44,572 |
| April 14, 2025 | 17.13 | 17.2 | 17.2 | 17.3 | 16.55 | 55,600 |
| April 11, 2025 | 16.26 | 16.76 | 16.76 | 16.92 | 16.04 | 56,845 |
| April 10, 2025 | 15.86 | 16.36 | 16.36 | 16.48 | 15.72 | 47,144 |
| April 09, 2025 | 14.64 | 16.26 | 16.26 | 16.86 | 14.64 | 96,853 |
| April 08, 2025 | 15.6 | 15.19 | 15.19 | 16.1 | 14.89 | 65,759 |
| April 07, 2025 | 14.9 | 15.42 | 15.42 | 16.06 | 14.6 | 48,316 |
| April 04, 2025 | 15.4 | 15.56 | 15.56 | 15.97 | 15.3 | 68,015 |
| April 03, 2025 | 16.01 | 16.24 | 16.24 | 16.45 | 15.65 | 64,939 |
| April 02, 2025 | 16.3 | 16.93 | 16.93 | 17.01 | 16.3 | 53,476 |
| April 01, 2025 | 16.79 | 16.6 | 16.6 | 17.01 | 16.27 | 35,500 |
| March 31, 2025 | 17.12 | 16.95 | 16.95 | 17.38 | 16.8 | 73,501 |
| March 28, 2025 | 18.33 | 17.44 | 17.44 | 18.6 | 17.06 | 73,202 |
| March 27, 2025 | 18.92 | 18.52 | 18.52 | 19 | 18.27 | 208,400 |
| March 26, 2025 | 19.02 | 19.07 | 19.07 | 19.43 | 18.64 | 66,838 |