14.67
-0.315(-2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 15.32 | 14.49 | 14.49 | 16.1 | 14.49 | 52,234 |
| June 26, 2025 | 15.54 | 15.55 | 15.55 | 16.76 | 14.8 | 43,815 |
| June 25, 2025 | 15.41 | 16.16 | 16.16 | 16.18 | 15.41 | 3,106 |
| June 24, 2025 | 15.63 | 15.8 | 15.8 | 15.94 | 15.34 | 21,900 |
| June 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 521 |
| June 20, 2025 | 16.2 | 15.55 | 15.55 | 16.2 | 15.55 | 1,412 |
| June 18, 2025 | 16.03 | 15.69 | 15.69 | 16.03 | 15.17 | 1,400 |
| June 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 720 |
| June 16, 2025 | 15.83 | 15.89 | 15.89 | 15.89 | 15.83 | 900 |
| June 13, 2025 | 16.08 | 15.35 | 15.35 | 16.1 | 15.35 | 12,440 |
| June 12, 2025 | 16.25 | 16 | 16 | 16.31 | 16 | 1,525 |
| June 11, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 417 |
| June 10, 2025 | 16.58 | 16.59 | 16.59 | 16.59 | 16.05 | 2,400 |
| June 09, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 716 |
| June 06, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 2,841 |
| June 05, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 740 |
| June 04, 2025 | 16.1 | 16 | 16 | 16.7 | 16 | 3,300 |
| June 03, 2025 | 16.35 | 16.3 | 16.3 | 16.47 | 15.92 | 2,500 |
| June 02, 2025 | 16.02 | 16.54 | 16.54 | 16.54 | 16.02 | 2,190 |
| May 30, 2025 | 15.88 | 15.89 | 15.89 | 15.98 | 15.54 | 3,800 |
| May 29, 2025 | 16.17 | 16.36 | 16.36 | 17.79 | 16.17 | 4,083 |
| May 28, 2025 | 16.53 | 16.7 | 16.7 | 18.09 | 16.44 | 3,906 |
| May 27, 2025 | 17.54 | 16.05 | 16.05 | 17.54 | 15.91 | 10,710 |
| May 23, 2025 | 19.45 | 17.76 | 17.76 | 19.45 | 17.76 | 4,707 |
| May 22, 2025 | 19.33 | 19.45 | 19.45 | 19.92 | 19.33 | 3,400 |
| May 21, 2025 | 20.8 | 19.99 | 19.99 | 20.8 | 19.99 | 3,357 |
| May 20, 2025 | 20.94 | 20.75 | 20.75 | 21.48 | 20.5 | 5,030 |
| May 19, 2025 | 20.05 | 21.25 | 21.25 | 21.25 | 20.05 | 3,231 |
| May 16, 2025 | 22.4 | 21.03 | 21.03 | 22.4 | 21.03 | 3,374 |
| May 15, 2025 | 21.81 | 22.41 | 22.41 | 22.41 | 21.39 | 5,566 |
| May 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1,725 |
| May 13, 2025 | 21.51 | 20.8 | 21.27 | 21.52 | 20.12 | 24,604 |
| May 12, 2025 | 20.58 | 21.46 | 22.27 | 21.5 | 20.58 | 2,103 |
| May 09, 2025 | 20.75 | 20.8 | 20.8 | 22.58 | 20.41 | 4,700 |
| May 08, 2025 | 18.99 | 20.08 | 20.08 | 20.58 | 18.99 | 13,306 |
| May 07, 2025 | 20.99 | 20.36 | 20.36 | 20.99 | 19.34 | 7,340 |
| May 06, 2025 | 22.37 | 21.68 | 21.68 | 22.37 | 21.68 | 2,607 |
| May 05, 2025 | 21.75 | 21.72 | 21.72 | 22.22 | 21.72 | 3,500 |
| May 02, 2025 | 20.01 | 22.46 | 22.46 | 22.46 | 20.01 | 4,300 |
| May 01, 2025 | 19.87 | 20.51 | 20.51 | 20.81 | 19.49 | 4,800 |
| April 30, 2025 | 20.2 | 19.95 | 19.95 | 20.51 | 19.95 | 5,089 |
| April 29, 2025 | 23.2 | 20.78 | 20.78 | 23.2 | 20.1 | 53,500 |
| April 28, 2025 | 22.28 | 23.17 | 23.17 | 23.2 | 22.28 | 2,832 |
| April 25, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 3,300 |
| April 24, 2025 | 20.37 | 22.5 | 22.5 | 22.52 | 20.37 | 8,949 |
| April 23, 2025 | 20.04 | 20.55 | 20.55 | 21.4 | 19.71 | 6,957 |
| April 22, 2025 | 19.32 | 19.89 | 19.89 | 19.89 | 18.89 | 10,056 |
| April 21, 2025 | 19.73 | 19.67 | 19.67 | 19.73 | 19.45 | 4,843 |
| April 17, 2025 | 18.87 | 19.7 | 19.7 | 19.84 | 18.26 | 15,200 |
| April 16, 2025 | 18.48 | 18.82 | 18.82 | 18.99 | 18.23 | 6,845 |
| April 15, 2025 | 18.99 | 18.58 | 18.58 | 19.48 | 18.15 | 6,501 |
| April 14, 2025 | 18.76 | 19.36 | 19.36 | 19.6 | 18.58 | 4,429 |
| April 11, 2025 | 18 | 18.77 | 18.77 | 18.77 | 18 | 2,401 |
| April 10, 2025 | 18.7 | 18.09 | 18.09 | 19.24 | 17.73 | 3,404 |
| April 09, 2025 | 17.38 | 18.53 | 18.53 | 18.68 | 16.34 | 6,898 |
| April 08, 2025 | 15.35 | 15.8 | 15.8 | 15.8 | 14.63 | 97,400 |
| April 07, 2025 | 15.69 | 15.35 | 15.35 | 16.26 | 15.12 | 7,411 |
| April 04, 2025 | 16.57 | 16.26 | 16.26 | 16.7 | 16.15 | 6,375 |
| April 03, 2025 | 16.66 | 17.49 | 17.49 | 17.49 | 16.66 | 1,137 |
| April 02, 2025 | 16.54 | 17.5 | 17.5 | 17.5 | 16.54 | 2,600 |