17.50
-0.29(-1.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 11, 2025 | 17.67 | 17.5 | 17.5 | 17.94 | 17.36 | 400,000 |
July 10, 2025 | 18.01 | 17.79 | 17.79 | 18.45 | 17.76 | 526,500 |
July 09, 2025 | 18.16 | 17.92 | 17.92 | 18.21 | 17.66 | 535,300 |
July 08, 2025 | 17.62 | 18.03 | 18.03 | 18.05 | 17.4 | 821,221 |
July 07, 2025 | 17.43 | 17.42 | 17.42 | 17.64 | 17.17 | 624,718 |
July 03, 2025 | 17.57 | 17.66 | 17.66 | 17.67 | 17.18 | 370,243 |
July 02, 2025 | 17.35 | 17.56 | 17.56 | 17.65 | 16.93 | 1.41M |
July 01, 2025 | 16.07 | 17.2 | 17.2 | 17.38 | 15.91 | 1.17M |
June 30, 2025 | 16.29 | 16.04 | 16.04 | 16.77 | 16.03 | 1.16M |
June 27, 2025 | 16.57 | 16.11 | 16.11 | 16.57 | 15.69 | 1.55M |
June 26, 2025 | 15.27 | 16.46 | 16.46 | 16.63 | 14.99 | 1.66M |
June 25, 2025 | 15.52 | 15.05 | 15.05 | 15.85 | 14.84 | 828,532 |
June 24, 2025 | 15.81 | 15.52 | 15.52 | 16.12 | 15.5 | 599,117 |
June 23, 2025 | 15.72 | 15.58 | 15.58 | 15.88 | 15.08 | 817,200 |
June 20, 2025 | 15.52 | 15.83 | 15.83 | 15.85 | 15.29 | 1.21M |
June 18, 2025 | 15.1 | 15.32 | 15.32 | 15.39 | 15.07 | 571,500 |
June 17, 2025 | 15.4 | 15.16 | 15.16 | 15.55 | 15.14 | 423,240 |
June 16, 2025 | 15.23 | 15.55 | 15.55 | 15.96 | 15.23 | 866,479 |
June 13, 2025 | 15.48 | 15.02 | 15.02 | 15.76 | 14.97 | 586,201 |
June 12, 2025 | 15.72 | 15.83 | 15.83 | 16.04 | 15.62 | 362,368 |
June 11, 2025 | 16.12 | 15.89 | 15.89 | 16.25 | 15.75 | 552,098 |
June 10, 2025 | 15.9 | 15.91 | 15.91 | 16.12 | 15.7 | 539,523 |
June 09, 2025 | 15.11 | 15.97 | 15.97 | 16.12 | 15.11 | 760,405 |
June 06, 2025 | 15.07 | 14.93 | 14.93 | 15.17 | 14.45 | 839,000 |
June 05, 2025 | 15.53 | 14.92 | 14.92 | 15.61 | 14.91 | 1.27M |
June 04, 2025 | 15 | 15.56 | 15.56 | 15.63 | 14.65 | 5.54M |
June 03, 2025 | 15.31 | 15.35 | 15.35 | 15.89 | 15.18 | 640,201 |
June 02, 2025 | 15.34 | 15.33 | 15.33 | 15.4 | 14.78 | 560,700 |
May 30, 2025 | 15.53 | 15.44 | 15.44 | 15.88 | 15.41 | 584,900 |
May 29, 2025 | 16.03 | 15.6 | 15.6 | 16.3 | 15.44 | 445,228 |
May 28, 2025 | 16.31 | 15.81 | 15.81 | 16.42 | 15.73 | 464,521 |
May 27, 2025 | 15.93 | 16.25 | 16.25 | 16.56 | 15.93 | 564,000 |
May 23, 2025 | 15.53 | 15.77 | 15.77 | 15.92 | 15.45 | 431,230 |
May 22, 2025 | 15.88 | 15.91 | 15.91 | 15.93 | 15.31 | 572,114 |
May 21, 2025 | 16.18 | 15.55 | 15.55 | 16.32 | 15.42 | 771,700 |
May 20, 2025 | 16.62 | 16.38 | 16.38 | 16.66 | 16.27 | 515,100 |
May 19, 2025 | 17.22 | 16.71 | 16.71 | 17.31 | 16.57 | 593,400 |
May 16, 2025 | 17.06 | 17.25 | 17.25 | 17.5 | 16.81 | 529,100 |
May 15, 2025 | 17.5 | 17.05 | 17.05 | 17.67 | 16.6 | 755,545 |
May 14, 2025 | 16.86 | 17.36 | 17.36 | 17.44 | 16.57 | 669,724 |
May 13, 2025 | 16.91 | 16.98 | 16.98 | 17.1 | 16.29 | 702,805 |
May 12, 2025 | 16.55 | 16.75 | 16.75 | 16.77 | 15.85 | 926,314 |
May 09, 2025 | 16 | 15.77 | 15.77 | 16.06 | 15.51 | 1.02M |
May 08, 2025 | 16.2 | 15.9 | 15.9 | 16.47 | 15.7 | 671,167 |
May 07, 2025 | 15.16 | 15.99 | 15.99 | 16.05 | 14.85 | 2.38M |
May 06, 2025 | 15.1 | 15.33 | 15.33 | 15.95 | 12.9 | 5.59M |
May 05, 2025 | 18.59 | 18.61 | 18.61 | 18.93 | 18.25 | 690,931 |
May 02, 2025 | 18.63 | 18.59 | 18.59 | 18.96 | 18.35 | 1.06M |
May 01, 2025 | 17.89 | 18.29 | 18.29 | 18.33 | 17.58 | 1M |
April 30, 2025 | 18.01 | 17.66 | 17.66 | 18.25 | 17.6 | 1.67M |
April 29, 2025 | 18.99 | 18.35 | 18.35 | 19.03 | 17.98 | 1.22M |
April 28, 2025 | 19.45 | 18.93 | 18.93 | 19.69 | 18.07 | 1.33M |
April 25, 2025 | 19.32 | 19.4 | 19.4 | 19.82 | 19.01 | 927,345 |
April 24, 2025 | 19.9 | 19.37 | 19.37 | 19.95 | 18.88 | 1.21M |
April 23, 2025 | 20.41 | 20 | 20 | 20.55 | 19.76 | 971,322 |
April 22, 2025 | 19.8 | 19.88 | 19.88 | 20.43 | 19.62 | 1.23M |
April 21, 2025 | 19.4 | 20.09 | 20.09 | 20.12 | 19.27 | 913,000 |
April 17, 2025 | 18.75 | 19.59 | 19.59 | 19.84 | 18.47 | 912,917 |
April 16, 2025 | 18.43 | 18.73 | 18.73 | 18.94 | 18.25 | 1.01M |
April 15, 2025 | 17.59 | 18.47 | 18.47 | 18.57 | 17.45 | 745,810 |