13.94
-0.13(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 14.12 | 14.07 | 14.07 | 14.17 | 13.85 | 1.6M |
| May 29, 2025 | 14.41 | 14.29 | 14.29 | 14.41 | 14.09 | 823,000 |
| May 28, 2025 | 14.57 | 14.14 | 14.14 | 14.57 | 14.13 | 1.02M |
| May 27, 2025 | 14.3 | 14.47 | 14.47 | 14.58 | 14.07 | 1.34M |
| May 23, 2025 | 13.78 | 13.91 | 13.91 | 14.03 | 13.6 | 1.01M |
| May 22, 2025 | 14.33 | 14.21 | 14.21 | 14.48 | 14.17 | 1.46M |
| May 21, 2025 | 14.55 | 14.28 | 14.28 | 14.78 | 14.21 | 1.57M |
| May 20, 2025 | 14.9 | 14.88 | 14.88 | 15.08 | 14.76 | 1.17M |
| May 19, 2025 | 14.92 | 15.01 | 15.01 | 15.1 | 14.77 | 1.18M |
| May 16, 2025 | 15 | 15.27 | 15.27 | 15.35 | 14.86 | 1.89M |
| May 15, 2025 | 14.8 | 15.09 | 15.09 | 15.14 | 14.75 | 1.18M |
| May 14, 2025 | 15.03 | 15.13 | 15.13 | 15.3 | 14.86 | 2.69M |
| May 13, 2025 | 14.75 | 14.84 | 14.84 | 15.2 | 14.63 | 2.19M |
| May 12, 2025 | 14 | 14.74 | 14.74 | 14.9 | 13.88 | 3.44M |
| May 09, 2025 | 13.07 | 13.14 | 13.14 | 13.34 | 12.9 | 1.5M |
| May 08, 2025 | 12.36 | 12.86 | 12.86 | 13.12 | 12.32 | 2.27M |
| May 07, 2025 | 13.4 | 12.13 | 12.13 | 13.57 | 12 | 3.43M |
| May 06, 2025 | 13.38 | 13.44 | 13.44 | 13.62 | 13.25 | 1.95M |
| May 05, 2025 | 13.57 | 13.67 | 13.67 | 13.92 | 13.57 | 1.6M |
| May 02, 2025 | 13.61 | 13.72 | 13.72 | 13.9 | 13.45 | 2.42M |
| May 01, 2025 | 13.24 | 13.25 | 13.25 | 13.55 | 13.16 | 1.47M |
| April 30, 2025 | 12.76 | 12.99 | 12.99 | 13.06 | 12.58 | 1.45M |
| April 29, 2025 | 13.01 | 13.09 | 13.09 | 13.23 | 12.93 | 1.55M |
| April 28, 2025 | 12.8 | 13.17 | 13.17 | 13.26 | 12.74 | 1.35M |
| April 25, 2025 | 12.77 | 12.9 | 12.9 | 12.94 | 12.51 | 1.41M |
| April 24, 2025 | 11.99 | 12.94 | 12.94 | 12.97 | 11.88 | 3.41M |
| April 23, 2025 | 11.84 | 11.74 | 11.74 | 12.12 | 11.66 | 3.2M |
| April 22, 2025 | 11.18 | 11.18 | 11.18 | 11.24 | 10.89 | 2.71M |
| April 21, 2025 | 11 | 11.07 | 11.07 | 11.11 | 10.66 | 2.07M |
| April 17, 2025 | 10.89 | 11.24 | 11.24 | 11.33 | 10.89 | 2.04M |
| April 16, 2025 | 11.07 | 10.9 | 10.9 | 11.24 | 10.57 | 1.77M |
| April 15, 2025 | 11.32 | 11.36 | 11.36 | 11.55 | 11.2 | 1.42M |
| April 14, 2025 | 11.38 | 11.37 | 11.37 | 11.6 | 10.99 | 1.99M |
| April 11, 2025 | 11.35 | 11.16 | 11.16 | 11.44 | 10.57 | 2.87M |
| April 10, 2025 | 12.37 | 11.45 | 11.45 | 12.45 | 11.15 | 3.03M |
| April 09, 2025 | 10.51 | 12.92 | 12.92 | 13.32 | 10.5 | 7.45M |
| April 08, 2025 | 12.04 | 10.57 | 10.57 | 12.07 | 10.35 | 5.15M |
| April 07, 2025 | 11.43 | 11.62 | 11.62 | 12.38 | 10.86 | 4.24M |
| April 04, 2025 | 12.36 | 11.88 | 11.88 | 12.36 | 10.58 | 5.61M |
| April 03, 2025 | 15.25 | 12.45 | 12.45 | 15.33 | 12.44 | 5.74M |
| April 02, 2025 | 15.39 | 15.93 | 15.93 | 15.97 | 15.33 | 1.74M |
| April 01, 2025 | 15.87 | 15.63 | 15.63 | 15.99 | 15.47 | 1.27M |
| March 31, 2025 | 15.95 | 15.9 | 15.9 | 16.3 | 15.64 | 1.75M |
| March 28, 2025 | 16.5 | 16.18 | 16.18 | 16.65 | 16.03 | 1.62M |
| March 27, 2025 | 16.69 | 16.63 | 16.63 | 16.83 | 16.45 | 1.17M |
| March 26, 2025 | 16.85 | 16.8 | 16.8 | 17.11 | 16.49 | 1.89M |
| March 25, 2025 | 17.19 | 16.96 | 16.96 | 17.38 | 16.95 | 1.37M |
| March 24, 2025 | 17.11 | 17.33 | 17.33 | 17.43 | 17.04 | 1.36M |
| March 21, 2025 | 16.93 | 16.86 | 16.86 | 17.13 | 16.74 | 12.13M |
| March 20, 2025 | 17.17 | 17.21 | 17.21 | 17.4 | 17 | 1.94M |
| March 19, 2025 | 16.89 | 17.33 | 17.33 | 17.46 | 16.89 | 1.34M |
| March 18, 2025 | 17.01 | 17.04 | 17.04 | 17.14 | 16.8 | 1.7M |
| March 17, 2025 | 16.5 | 17.1 | 17.1 | 17.15 | 16.41 | 2.82M |
| March 14, 2025 | 16.84 | 16.87 | 16.87 | 17.04 | 16.67 | 2.02M |
| March 13, 2025 | 16.6 | 16.68 | 16.68 | 17.14 | 16.53 | 1.16M |
| March 12, 2025 | 17 | 16.63 | 16.63 | 17.18 | 16.52 | 1.76M |
| March 11, 2025 | 17.73 | 17.04 | 17.04 | 17.89 | 16.89 | 1.41M |
| March 10, 2025 | 17.5 | 17.63 | 17.63 | 17.77 | 17.36 | 2.15M |
| March 07, 2025 | 17.38 | 17.78 | 17.78 | 17.86 | 17.17 | 1.43M |
| March 06, 2025 | 17.09 | 17.62 | 17.62 | 17.68 | 17.05 | 1.46M |