17.84
-0.16(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 18.08 | 17.84 | 17.84 | 18.15 | 17.8 | 6,127 |
| July 10, 2025 | 17.95 | 18 | 18 | 18 | 17.8 | 3,243 |
| July 09, 2025 | 17.97 | 17.85 | 17.85 | 18.02 | 17.7 | 11,700 |
| July 08, 2025 | 18.04 | 17.97 | 17.97 | 18.05 | 17.81 | 2,400 |
| July 07, 2025 | 17.25 | 18.05 | 18.05 | 18.36 | 17.2 | 13,200 |
| July 03, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 600 |
| July 02, 2025 | 16.34 | 17.23 | 17.23 | 17.23 | 16.34 | 9,013 |
| July 01, 2025 | 16.3 | 17.1 | 17.1 | 17.11 | 16.3 | 13,737 |
| June 30, 2025 | 17.1 | 16.05 | 16.05 | 17.12 | 16.01 | 30,602 |
| June 27, 2025 | 17.2 | 17.35 | 17.35 | 17.35 | 17.2 | 1,312 |
| June 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 13 |
| June 25, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 414 |
| June 24, 2025 | 17.5 | 17.39 | 17.39 | 17.5 | 17.1 | 2,200 |
| June 23, 2025 | 17.19 | 17.33 | 17.33 | 17.55 | 16.99 | 5,705 |
| June 20, 2025 | 17.19 | 17.29 | 17.29 | 17.29 | 17.05 | 1,018 |
| June 18, 2025 | 17.3 | 16.9 | 16.9 | 17.43 | 16.9 | 6,702 |
| June 17, 2025 | 16.94 | 17.06 | 17.06 | 17.1 | 16.94 | 1,600 |
| June 16, 2025 | 16.93 | 16.9 | 16.9 | 17 | 16.9 | 536 |
| June 13, 2025 | 17 | 17 | 17 | 17 | 16.7 | 800 |
| June 12, 2025 | 17.01 | 16.99 | 16.99 | 17.12 | 16.99 | 2,015 |
| June 11, 2025 | 16.8 | 17.43 | 17.43 | 17.43 | 16.41 | 2,800 |
| June 10, 2025 | 16.64 | 16.6 | 16.6 | 16.83 | 16.6 | 2,000 |
| June 09, 2025 | 16.37 | 16.93 | 16.93 | 16.94 | 16.37 | 2,908 |
| June 06, 2025 | 16.41 | 16.58 | 16.58 | 16.65 | 16.41 | 1,131 |
| June 05, 2025 | 16.6 | 16.49 | 16.49 | 16.75 | 16.49 | 2,100 |
| June 04, 2025 | 16.68 | 16.5 | 16.5 | 16.75 | 16.48 | 2,019 |
| June 03, 2025 | 16.21 | 16.4 | 16.4 | 16.41 | 16.21 | 1,700 |
| June 02, 2025 | 16.35 | 16.12 | 16.12 | 16.47 | 16.12 | 4,200 |
| May 30, 2025 | 17.31 | 15.88 | 15.88 | 17.31 | 15.45 | 54,344 |
| May 29, 2025 | 17.4 | 17.3 | 17.3 | 17.43 | 16.97 | 4,300 |
| May 28, 2025 | 17 | 17.2 | 17.2 | 17.45 | 16.58 | 6,039 |
| May 27, 2025 | 17.49 | 17.48 | 17.48 | 17.55 | 17.11 | 4,600 |
| May 23, 2025 | 16.13 | 16.7 | 16.7 | 16.97 | 16.13 | 1,849 |
| May 22, 2025 | 16.76 | 16.5 | 16.5 | 16.8 | 16.48 | 3,800 |
| May 21, 2025 | 16.45 | 16.5 | 16.5 | 16.5 | 16.39 | 3,264 |
| May 20, 2025 | 17.08 | 16.86 | 16.86 | 17.08 | 16.79 | 1,129 |
| May 19, 2025 | 15.5 | 17 | 17 | 17 | 15.5 | 5,929 |
| May 16, 2025 | 15.87 | 16.69 | 16.69 | 16.7 | 15.87 | 32,015 |
| May 15, 2025 | 14.92 | 15.78 | 15.78 | 16.3 | 14.42 | 29,826 |
| May 14, 2025 | 14.65 | 14.5 | 14.07 | 14.96 | 14.45 | 1,620 |
| May 13, 2025 | 14.02 | 14.27 | 14.27 | 15.22 | 14.02 | 4,723 |
| May 12, 2025 | 13.92 | 14.39 | 14.39 | 14.94 | 13.92 | 3,000 |
| May 09, 2025 | 14.02 | 13.99 | 13.99 | 14.74 | 13.5 | 6,934 |
| May 08, 2025 | 14.8 | 14.68 | 14.68 | 15.05 | 14.34 | 2,841 |
| May 07, 2025 | 15.02 | 14.77 | 14.77 | 15.03 | 14.69 | 1,889 |
| May 06, 2025 | 14.6 | 14.84 | 14.84 | 15.11 | 14.5 | 5,412 |
| May 05, 2025 | 14.79 | 14.69 | 14.69 | 14.9 | 14.51 | 2,900 |
| May 02, 2025 | 14.85 | 14.89 | 14.89 | 15.02 | 14.58 | 6,286 |
| May 01, 2025 | 14.57 | 14.69 | 14.69 | 14.82 | 14.36 | 1,820 |
| April 30, 2025 | 14.41 | 14.43 | 14.43 | 14.43 | 14.2 | 3,495 |
| April 29, 2025 | 14 | 14.43 | 14.43 | 14.43 | 13.97 | 10,833 |
| April 28, 2025 | 13.95 | 14.2 | 14.2 | 14.21 | 13.8 | 2,533 |
| April 25, 2025 | 14.01 | 13.99 | 13.99 | 14.03 | 13.85 | 4,000 |
| April 24, 2025 | 14.25 | 14 | 14 | 14.27 | 14 | 2,800 |
| April 23, 2025 | 13.62 | 13.53 | 13.53 | 13.75 | 13.46 | 4,643 |
| April 22, 2025 | 13.61 | 13.45 | 13.45 | 13.77 | 13.45 | 5,400 |
| April 21, 2025 | 13.99 | 13.7 | 13.7 | 13.99 | 13.61 | 4,593 |
| April 17, 2025 | 14.5 | 13.99 | 13.99 | 14.5 | 13.88 | 3,015 |
| April 16, 2025 | 13.83 | 13.99 | 13.99 | 14.14 | 13.76 | 2,400 |
| April 15, 2025 | 14.01 | 13.83 | 13.83 | 14.41 | 13.83 | 4,100 |