16.57
-0.19(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 16.69 | 16.57 | 16.57 | 16.8 | 16.41 | 3.05M |
| May 29, 2025 | 16.45 | 16.76 | 16.76 | 16.88 | 16.41 | 5.44M |
| May 28, 2025 | 16.71 | 16.31 | 16.31 | 16.79 | 16.29 | 4.68M |
| May 27, 2025 | 17.1 | 16.63 | 16.63 | 17.17 | 16.54 | 6.86M |
| May 23, 2025 | 16.94 | 16.82 | 16.82 | 17.1 | 16.7 | 3.14M |
| May 22, 2025 | 17.01 | 17.12 | 17.12 | 17.26 | 16.91 | 2.53M |
| May 21, 2025 | 17.63 | 17.12 | 17.12 | 17.75 | 17.07 | 4.19M |
| May 20, 2025 | 18 | 17.78 | 17.78 | 18.12 | 17.7 | 1.68M |
| May 19, 2025 | 17.8 | 18.08 | 18.08 | 18.23 | 17.76 | 2.18M |
| May 16, 2025 | 17.91 | 18.2 | 18.2 | 18.25 | 17.85 | 3.9M |
| May 15, 2025 | 17.76 | 18 | 18 | 18.07 | 17.68 | 3.36M |
| May 14, 2025 | 17.62 | 17.94 | 17.94 | 17.94 | 17.45 | 4.77M |
| May 13, 2025 | 18.02 | 17.7 | 17.7 | 18.02 | 17.35 | 3.86M |
| May 12, 2025 | 17.66 | 17.83 | 17.83 | 18.56 | 17.48 | 6.74M |
| May 09, 2025 | 17.44 | 17.12 | 17.12 | 17.44 | 16.86 | 3.13M |
| May 08, 2025 | 17.9 | 17.34 | 17.34 | 18.01 | 16.56 | 7.3M |
| May 07, 2025 | 18.32 | 18.41 | 18.41 | 18.54 | 18.25 | 3.52M |
| May 06, 2025 | 18.59 | 18.21 | 18.21 | 18.59 | 18.09 | 3.08M |
| May 05, 2025 | 19.3 | 18.72 | 18.72 | 19.4 | 18.71 | 3.22M |
| May 02, 2025 | 19.55 | 19.45 | 19.45 | 19.68 | 19.14 | 2.16M |
| May 01, 2025 | 19.53 | 19.18 | 19.18 | 19.81 | 19.13 | 2.92M |
| April 30, 2025 | 19.87 | 19.34 | 19.34 | 19.96 | 18.83 | 4.47M |
| April 29, 2025 | 20.14 | 20.1 | 20.1 | 20.26 | 19.8 | 1.77M |
| April 28, 2025 | 19.85 | 20.12 | 20.12 | 20.24 | 19.76 | 1.99M |
| April 25, 2025 | 20.11 | 19.9 | 19.9 | 20.3 | 19.81 | 1.21M |
| April 24, 2025 | 20.24 | 20.15 | 20.15 | 20.42 | 20.02 | 1.09M |
| April 23, 2025 | 20.31 | 20.18 | 20.18 | 20.75 | 20.04 | 1.49M |
| April 22, 2025 | 19.84 | 19.85 | 19.85 | 20.02 | 19.68 | 1.41M |
| April 21, 2025 | 20.01 | 19.61 | 19.61 | 20.02 | 19.27 | 1.33M |
| April 17, 2025 | 19.67 | 20.21 | 20.21 | 20.43 | 19.63 | 1.78M |
| April 16, 2025 | 19.43 | 19.62 | 19.62 | 19.98 | 19.37 | 2.28M |
| April 15, 2025 | 19.31 | 19.31 | 19.31 | 19.67 | 19.23 | 1.61M |
| April 14, 2025 | 19.46 | 19.45 | 19.45 | 19.66 | 19.15 | 2.03M |
| April 11, 2025 | 18.81 | 19.23 | 19.23 | 19.31 | 18.34 | 2.28M |
| April 10, 2025 | 18.89 | 18.84 | 18.84 | 19.18 | 18.37 | 3.32M |
| April 09, 2025 | 17.23 | 19.5 | 19.5 | 19.65 | 16.67 | 4.15M |
| April 08, 2025 | 18.84 | 17.5 | 17.5 | 19.1 | 17.27 | 4.42M |
| April 07, 2025 | 18.69 | 18.38 | 18.38 | 19.42 | 17.84 | 3.18M |
| April 04, 2025 | 19.68 | 19.34 | 19.34 | 19.81 | 18.83 | 5.81M |
| April 03, 2025 | 21.27 | 20.39 | 20.39 | 21.27 | 20.07 | 3.43M |
| April 02, 2025 | 21.07 | 21.47 | 21.47 | 21.59 | 21.03 | 1.47M |
| April 01, 2025 | 21.48 | 21.12 | 21.12 | 21.48 | 20.77 | 2.72M |
| March 31, 2025 | 21.76 | 21.46 | 21.46 | 21.95 | 21.2 | 4.08M |
| March 28, 2025 | 21.63 | 21.88 | 21.88 | 21.9 | 21.55 | 3.08M |
| March 27, 2025 | 21.65 | 21.87 | 21.64 | 22.03 | 21.51 | 2.85M |
| March 26, 2025 | 21.5 | 21.66 | 21.43 | 21.79 | 21.37 | 1.41M |
| March 25, 2025 | 21.62 | 21.49 | 21.26 | 21.65 | 21.31 | 1.91M |
| March 24, 2025 | 21.27 | 21.6 | 21.37 | 21.67 | 21.15 | 1.65M |
| March 21, 2025 | 21.82 | 21.29 | 21.29 | 22.1 | 21.21 | 1.99M |
| March 20, 2025 | 22 | 21.87 | 21.87 | 22.14 | 21.65 | 1.91M |
| March 19, 2025 | 22.14 | 21.92 | 21.92 | 22.14 | 21.65 | 2.14M |
| March 18, 2025 | 21.94 | 22.14 | 22.14 | 22.36 | 21.84 | 1.64M |
| March 17, 2025 | 21.32 | 21.94 | 21.94 | 22.13 | 21.32 | 1.68M |
| March 14, 2025 | 20.86 | 21.38 | 21.38 | 21.41 | 20.77 | 2.21M |
| March 13, 2025 | 20.96 | 20.75 | 20.75 | 21.62 | 20.74 | 1.25M |
| March 12, 2025 | 21.28 | 21.02 | 21.02 | 21.39 | 20.7 | 2.12M |
| March 11, 2025 | 21.85 | 21.28 | 21.28 | 22.18 | 21.2 | 3.18M |
| March 10, 2025 | 22.69 | 21.82 | 21.82 | 22.91 | 21.56 | 2.9M |
| March 07, 2025 | 22.46 | 22.68 | 22.68 | 22.93 | 22.41 | 2.19M |
| March 06, 2025 | 22.69 | 22.49 | 22.49 | 22.79 | 22.21 | 1.42M |