17.33
+0.04(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 17.48 | 17.29 | 17.29 | 17.49 | 17.18 | 29,702 |
| July 10, 2025 | 17.45 | 17.47 | 17.47 | 17.51 | 17.37 | 32,000 |
| July 09, 2025 | 17.58 | 17.49 | 17.49 | 17.64 | 17.29 | 32,600 |
| July 08, 2025 | 17.6 | 17.57 | 17.57 | 17.7 | 17.47 | 41,700 |
| July 07, 2025 | 17.42 | 17.65 | 17.65 | 17.7 | 17.38 | 63,342 |
| July 03, 2025 | 17.33 | 17.5 | 17.5 | 17.65 | 17.33 | 51,133 |
| July 02, 2025 | 17.31 | 17.37 | 17.37 | 17.45 | 17.21 | 68,109 |
| July 01, 2025 | 16.73 | 17.17 | 17.17 | 17.29 | 16.64 | 51,324 |
| June 30, 2025 | 16.85 | 16.67 | 16.67 | 16.95 | 16.36 | 78,600 |
| June 27, 2025 | 16.56 | 16.7 | 16.7 | 16.84 | 16.52 | 969,505 |
| June 26, 2025 | 15.95 | 16.56 | 16.56 | 16.65 | 15.73 | 58,024 |
| June 25, 2025 | 16 | 15.92 | 15.92 | 16 | 15.67 | 38,544 |
| June 24, 2025 | 15.43 | 15.91 | 15.91 | 15.95 | 15.43 | 59,529 |
| June 23, 2025 | 15.35 | 15.45 | 15.45 | 15.66 | 15.2 | 87,500 |
| June 20, 2025 | 15.58 | 15.31 | 15.31 | 15.78 | 15.1 | 109,400 |
| June 18, 2025 | 15.46 | 15.52 | 15.52 | 15.84 | 15.4 | 36,330 |
| June 17, 2025 | 15.71 | 15.46 | 15.46 | 15.99 | 15.44 | 37,721 |
| June 16, 2025 | 16.08 | 15.85 | 15.85 | 16.31 | 15.77 | 32,400 |
| June 13, 2025 | 16.58 | 16.08 | 16.08 | 16.65 | 16.05 | 19,300 |
| June 12, 2025 | 16.74 | 16.59 | 16.59 | 16.81 | 16.53 | 20,824 |
| June 11, 2025 | 16.85 | 16.78 | 16.78 | 16.86 | 16.57 | 32,100 |
| June 10, 2025 | 16.76 | 16.76 | 16.76 | 16.85 | 16.65 | 51,006 |
| June 09, 2025 | 16.65 | 16.66 | 16.66 | 16.85 | 16.65 | 23,200 |
| June 06, 2025 | 16.7 | 16.66 | 16.66 | 17.16 | 16.6 | 33,400 |
| June 05, 2025 | 16.79 | 16.6 | 16.6 | 16.79 | 16.41 | 135,200 |
| June 04, 2025 | 16.9 | 16.52 | 16.52 | 16.9 | 16.43 | 36,900 |
| June 03, 2025 | 16.99 | 16.75 | 16.75 | 17 | 16.61 | 47,500 |
| June 02, 2025 | 16.94 | 16.76 | 16.76 | 17.18 | 16.75 | 33,545 |
| May 30, 2025 | 17.14 | 16.97 | 16.97 | 17.03 | 16.91 | 15,224 |
| May 29, 2025 | 17.35 | 17 | 17 | 17.35 | 16.88 | 38,837 |
| May 28, 2025 | 16.94 | 16.96 | 16.96 | 17.12 | 16.83 | 29,122 |
| May 27, 2025 | 16.87 | 16.98 | 16.98 | 17.18 | 16.83 | 32,249 |
| May 23, 2025 | 16.85 | 16.75 | 16.75 | 17.03 | 16.75 | 28,626 |
| May 22, 2025 | 17.29 | 17.02 | 17.02 | 17.31 | 17 | 28,800 |
| May 21, 2025 | 17.36 | 17.39 | 17.39 | 17.68 | 17.2 | 40,324 |
| May 20, 2025 | 17.48 | 17.52 | 17.52 | 17.59 | 17.48 | 61,244 |
| May 19, 2025 | 17.32 | 17.4 | 17.4 | 17.51 | 17.27 | 53,011 |
| May 16, 2025 | 17.65 | 17.49 | 17.49 | 17.73 | 17.36 | 36,318 |
| May 15, 2025 | 17.72 | 17.74 | 17.6 | 17.91 | 17.64 | 44,430 |
| May 14, 2025 | 17.9 | 17.76 | 17.62 | 18.22 | 17.7 | 43,400 |
| May 13, 2025 | 17.65 | 17.86 | 17.72 | 18.12 | 17.64 | 58,745 |
| May 12, 2025 | 17.63 | 17.53 | 17.39 | 17.93 | 17.51 | 34,000 |
| May 09, 2025 | 17.65 | 17.49 | 17.49 | 17.8 | 17.46 | 34,560 |
| May 08, 2025 | 17.8 | 17.65 | 17.65 | 18.1 | 17.64 | 39,348 |
| May 07, 2025 | 18.1 | 17.73 | 17.73 | 18.19 | 17.73 | 49,643 |
| May 06, 2025 | 18.26 | 17.99 | 17.99 | 18.3 | 17.98 | 47,800 |
| May 05, 2025 | 17.98 | 18.23 | 18.23 | 18.49 | 17.98 | 95,300 |
| May 02, 2025 | 17.67 | 17.96 | 17.96 | 18.15 | 17.59 | 80,934 |
| May 01, 2025 | 17.5 | 17.5 | 17.5 | 17.65 | 17.45 | 67,700 |
| April 30, 2025 | 17.51 | 17.4 | 17.4 | 17.55 | 17.09 | 54,240 |
| April 29, 2025 | 17.28 | 17.4 | 17.4 | 17.44 | 17.24 | 71,300 |
| April 28, 2025 | 17.16 | 17.11 | 17.11 | 17.27 | 17.06 | 25,100 |
| April 25, 2025 | 17.31 | 17.07 | 17.07 | 17.44 | 17.06 | 24,000 |
| April 24, 2025 | 17.14 | 17.29 | 17.29 | 17.31 | 17.09 | 31,100 |
| April 23, 2025 | 17.09 | 17.13 | 17.13 | 17.44 | 17 | 37,817 |
| April 22, 2025 | 16.69 | 17.02 | 17.02 | 17.04 | 16.69 | 79,547 |
| April 21, 2025 | 16.53 | 16.64 | 16.64 | 16.69 | 16.48 | 27,118 |
| April 17, 2025 | 16.3 | 16.52 | 16.52 | 16.58 | 16.23 | 60,126 |
| April 16, 2025 | 16.1 | 16.18 | 16.18 | 16.25 | 16.02 | 37,600 |
| April 15, 2025 | 15.83 | 16.19 | 16.19 | 16.27 | 15.83 | 24,800 |