17.01
-0.33(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 17.2 | 17.01 | 17.01 | 17.27 | 16.88 | 7.73M |
| May 29, 2025 | 17.45 | 17.34 | 17.34 | 17.45 | 17.04 | 4.84M |
| May 28, 2025 | 17.51 | 17.18 | 17.18 | 17.59 | 17.11 | 4.64M |
| May 27, 2025 | 17.1 | 17.31 | 17.31 | 17.33 | 16.75 | 4.53M |
| May 23, 2025 | 16.28 | 16.85 | 16.85 | 16.88 | 16.25 | 6.82M |
| May 22, 2025 | 16.53 | 16.74 | 16.74 | 16.86 | 16.15 | 5.04M |
| May 21, 2025 | 17.22 | 16.71 | 16.71 | 17.25 | 16.69 | 6.21M |
| May 20, 2025 | 17.44 | 17.25 | 17.25 | 17.44 | 17.16 | 4.58M |
| May 19, 2025 | 17.33 | 17.32 | 17.32 | 17.35 | 16.95 | 4.78M |
| May 16, 2025 | 17.89 | 17.59 | 17.59 | 17.89 | 17.3 | 5.99M |
| May 15, 2025 | 17.66 | 17.76 | 17.76 | 17.8 | 17.37 | 16.83M |
| May 14, 2025 | 18.25 | 18.17 | 18.17 | 18.45 | 18.05 | 8.03M |
| May 13, 2025 | 17.78 | 18.46 | 18.46 | 18.73 | 17.7 | 8.7M |
| May 12, 2025 | 17.9 | 17.71 | 17.71 | 18.28 | 17.57 | 8.6M |
| May 09, 2025 | 16.5 | 16.72 | 16.72 | 16.99 | 16.31 | 7.7M |
| May 08, 2025 | 15.91 | 16.18 | 16.18 | 16.37 | 15.59 | 12.76M |
| May 07, 2025 | 15.78 | 15.48 | 15.48 | 15.82 | 15.2 | 8.32M |
| May 06, 2025 | 15.66 | 15.73 | 15.73 | 16.04 | 15.64 | 7.39M |
| May 05, 2025 | 16.1 | 15.5 | 15.5 | 16.13 | 15.48 | 9.15M |
| May 02, 2025 | 16.42 | 16.46 | 16.46 | 16.59 | 16.03 | 6.77M |
| May 01, 2025 | 15.44 | 16.22 | 16.22 | 16.45 | 15.44 | 8.78M |
| April 30, 2025 | 16.01 | 15.54 | 15.54 | 16.01 | 15.33 | 8.15M |
| April 29, 2025 | 16.22 | 16.24 | 16.24 | 16.47 | 15.99 | 5.75M |
| April 28, 2025 | 16.36 | 16.55 | 16.55 | 16.65 | 16.3 | 4.92M |
| April 25, 2025 | 16.03 | 16.35 | 16.35 | 16.55 | 16.03 | 4.64M |
| April 24, 2025 | 15.97 | 16.26 | 16.26 | 16.34 | 15.71 | 6.51M |
| April 23, 2025 | 16.13 | 15.65 | 15.65 | 16.6 | 15.41 | 14.18M |
| April 22, 2025 | 15.65 | 15.86 | 15.86 | 16.11 | 15.51 | 7.87M |
| April 21, 2025 | 15.63 | 15.5 | 15.25 | 15.68 | 15.15 | 7.77M |
| April 17, 2025 | 15.66 | 16.11 | 16.11 | 16.27 | 15.62 | 7.36M |
| April 16, 2025 | 14.95 | 15.37 | 15.37 | 15.74 | 14.84 | 8.02M |
| April 15, 2025 | 15.17 | 14.89 | 14.89 | 15.54 | 14.81 | 11.56M |
| April 14, 2025 | 15.42 | 15.2 | 15.2 | 15.51 | 14.81 | 11.49M |
| April 11, 2025 | 14.49 | 15.04 | 15.04 | 15.21 | 14.1 | 10.97M |
| April 10, 2025 | 15.71 | 14.6 | 14.6 | 15.83 | 14.16 | 23.76M |
| April 09, 2025 | 13.72 | 16.71 | 16.71 | 16.92 | 13.58 | 16.4M |
| April 08, 2025 | 15.44 | 14.03 | 14.03 | 15.54 | 13.73 | 13.34M |
| April 07, 2025 | 14.85 | 14.96 | 14.96 | 16.03 | 14.37 | 16.89M |
| April 04, 2025 | 16.88 | 15.18 | 15.18 | 16.99 | 14.86 | 19.9M |
| April 03, 2025 | 19.76 | 17.74 | 17.74 | 19.78 | 17.67 | 12.81M |
| April 02, 2025 | 20.85 | 21.24 | 21.24 | 21.3 | 20.73 | 6.59M |
| April 01, 2025 | 20.94 | 21.13 | 21.13 | 21.2 | 20.67 | 5.87M |
| March 31, 2025 | 20.69 | 21.02 | 21.02 | 21.12 | 20.58 | 5.48M |
| March 28, 2025 | 21.18 | 20.92 | 20.92 | 21.23 | 20.71 | 5.5M |
| March 27, 2025 | 21.12 | 21.2 | 21.2 | 21.33 | 20.83 | 4.52M |
| March 26, 2025 | 21.12 | 21.1 | 21.1 | 21.49 | 21.01 | 5.65M |
| March 25, 2025 | 21.04 | 20.89 | 20.89 | 21.27 | 20.74 | 5.35M |
| March 24, 2025 | 20.66 | 20.84 | 20.84 | 21.12 | 20.58 | 4.67M |
| March 21, 2025 | 20.4 | 20.61 | 20.61 | 20.64 | 20.23 | 12.39M |
| March 20, 2025 | 20.65 | 20.57 | 20.57 | 20.89 | 20.43 | 5.27M |
| March 19, 2025 | 20.2 | 20.81 | 20.81 | 21.04 | 20.17 | 8.16M |
| March 18, 2025 | 20.25 | 20.17 | 20.17 | 20.38 | 19.7 | 5.97M |
| March 17, 2025 | 19.71 | 20.03 | 20.03 | 20.19 | 19.71 | 7.03M |
| March 14, 2025 | 19.25 | 19.61 | 19.61 | 19.65 | 19.1 | 5.82M |
| March 13, 2025 | 19.5 | 19.04 | 19.04 | 19.92 | 18.78 | 5.56M |
| March 12, 2025 | 19.27 | 19.65 | 19.65 | 19.77 | 19.23 | 6.84M |
| March 11, 2025 | 19.1 | 19.2 | 19.2 | 19.42 | 18.56 | 8.4M |
| March 10, 2025 | 18.58 | 19.02 | 19.02 | 19.42 | 18.58 | 9.27M |
| March 07, 2025 | 19.01 | 18.84 | 18.84 | 19.54 | 18.67 | 8.16M |
| March 06, 2025 | 18.54 | 18.75 | 18.75 | 19.02 | 18.01 | 7.81M |