15.47
-0.2(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2025 | 15.66 | 15.47 | 15.47 | 15.77 | 15.41 | 8.71M |
| June 03, 2025 | 15.37 | 15.67 | 15.67 | 15.75 | 15.28 | 12.88M |
| June 02, 2025 | 15.42 | 15.44 | 15.44 | 15.49 | 15.2 | 9.72M |
| May 30, 2025 | 15.28 | 15.49 | 15.49 | 15.66 | 15.24 | 60.06M |
| May 29, 2025 | 15.49 | 15.48 | 15.48 | 15.61 | 15.35 | 12.22M |
| May 28, 2025 | 15.5 | 15.42 | 15.42 | 15.54 | 15.34 | 8.74M |
| May 27, 2025 | 14.85 | 15.47 | 15.47 | 15.5 | 14.85 | 12.19M |
| May 23, 2025 | 14.46 | 14.7 | 14.7 | 14.77 | 14.46 | 6.82M |
| May 22, 2025 | 14.74 | 14.83 | 14.83 | 14.87 | 14.55 | 9.33M |
| May 21, 2025 | 15.05 | 14.76 | 14.76 | 15.05 | 14.68 | 7.87M |
| May 20, 2025 | 15.31 | 15.14 | 15.14 | 15.39 | 15.1 | 8.42M |
| May 19, 2025 | 15.26 | 15.42 | 15.42 | 15.49 | 15.17 | 6.07M |
| May 16, 2025 | 15.43 | 15.56 | 15.56 | 15.59 | 15.34 | 5.77M |
| May 15, 2025 | 15.45 | 15.4 | 15.4 | 15.52 | 15.34 | 7.15M |
| May 14, 2025 | 15.74 | 15.5 | 15.5 | 15.78 | 15.47 | 10.69M |
| May 13, 2025 | 15.71 | 15.76 | 15.76 | 15.89 | 15.61 | 9.31M |
| May 12, 2025 | 15.46 | 15.7 | 15.7 | 16.12 | 15.36 | 15.15M |
| May 09, 2025 | 14.84 | 14.77 | 14.77 | 14.9 | 14.72 | 5.6M |
| May 08, 2025 | 14.68 | 14.85 | 14.85 | 15 | 14.65 | 6.32M |
| May 07, 2025 | 14.5 | 14.6 | 14.6 | 14.69 | 14.44 | 6.82M |
| May 06, 2025 | 14.68 | 14.48 | 14.48 | 14.8 | 14.37 | 8.44M |
| May 05, 2025 | 14.7 | 14.75 | 14.75 | 14.95 | 14.6 | 8.81M |
| May 02, 2025 | 14.85 | 14.79 | 14.79 | 14.92 | 14.6 | 9.12M |
| May 01, 2025 | 14.79 | 14.52 | 14.52 | 14.97 | 14.43 | 15.15M |
| April 30, 2025 | 13.82 | 14.12 | 14.12 | 14.18 | 13.68 | 13.99M |
| April 29, 2025 | 13.91 | 14.03 | 14.03 | 14.1 | 13.84 | 8.15M |
| April 28, 2025 | 13.91 | 13.98 | 13.98 | 14.15 | 13.8 | 5.66M |
| April 25, 2025 | 13.88 | 13.88 | 13.88 | 13.93 | 13.71 | 5.05M |
| April 24, 2025 | 13.78 | 13.93 | 13.93 | 14 | 13.66 | 5.11M |
| April 23, 2025 | 14.33 | 13.77 | 13.77 | 14.48 | 13.75 | 7.39M |
| April 22, 2025 | 13.65 | 13.82 | 13.82 | 13.85 | 13.57 | 9.35M |
| April 21, 2025 | 13.5 | 13.51 | 13.51 | 13.56 | 13.32 | 5.32M |
| April 17, 2025 | 13.51 | 13.66 | 13.66 | 13.82 | 13.49 | 5.53M |
| April 16, 2025 | 13.5 | 13.41 | 13.41 | 13.68 | 13.29 | 7.88M |
| April 15, 2025 | 13.74 | 13.59 | 13.59 | 13.92 | 13.56 | 8.3M |
| April 14, 2025 | 13.86 | 13.78 | 13.78 | 14.08 | 13.47 | 10.16M |
| April 11, 2025 | 13.38 | 13.71 | 13.71 | 13.85 | 13.16 | 12.3M |
| April 10, 2025 | 13.9 | 13.45 | 13.45 | 14.1 | 13.05 | 14.08M |
| April 09, 2025 | 12.46 | 14.22 | 14.22 | 14.47 | 12.33 | 20.12M |
| April 08, 2025 | 13.28 | 12.7 | 12.7 | 13.4 | 12.51 | 14.74M |
| April 07, 2025 | 12.75 | 12.92 | 12.92 | 13.46 | 12.22 | 30.16M |
| April 04, 2025 | 12.87 | 13.14 | 13.14 | 13.31 | 12.27 | 25.46M |
| April 03, 2025 | 14.02 | 13.3 | 13.3 | 14.11 | 13.26 | 15.05M |
| April 02, 2025 | 14.3 | 14.65 | 14.65 | 14.7 | 14.24 | 11.75M |
| April 01, 2025 | 14.23 | 14.44 | 14.44 | 14.53 | 14.02 | 9M |
| March 31, 2025 | 13.96 | 14.21 | 14.21 | 14.29 | 13.83 | 9.22M |
| March 28, 2025 | 14.47 | 14.27 | 14.27 | 14.56 | 14.15 | 8.37M |
| March 27, 2025 | 14.72 | 14.53 | 14.53 | 14.8 | 14.43 | 10.62M |
| March 26, 2025 | 14.83 | 14.81 | 14.81 | 14.93 | 14.64 | 8.61M |
| March 25, 2025 | 15.07 | 14.8 | 14.8 | 15.14 | 14.7 | 5.7M |
| March 24, 2025 | 14.92 | 15.02 | 15.02 | 15.07 | 14.77 | 6.92M |
| March 21, 2025 | 14.8 | 14.69 | 14.69 | 14.8 | 14.25 | 14.83M |
| March 20, 2025 | 15.02 | 14.96 | 14.96 | 15.16 | 14.86 | 10.56M |
| March 19, 2025 | 15.06 | 15.12 | 15.12 | 15.31 | 15.04 | 12.36M |
| March 18, 2025 | 15.26 | 15.07 | 15.07 | 15.27 | 15.01 | 5.7M |
| March 17, 2025 | 14.9 | 15.3 | 15.3 | 15.36 | 14.9 | 6.88M |
| March 14, 2025 | 14.74 | 14.91 | 14.91 | 14.98 | 14.68 | 11.92M |
| March 13, 2025 | 15.08 | 14.52 | 14.52 | 15.25 | 14.47 | 10.89M |
| March 12, 2025 | 15.42 | 15.11 | 15.11 | 15.45 | 15 | 9.69M |
| March 11, 2025 | 15.89 | 15.34 | 15.34 | 15.99 | 15.26 | 11.1M |