16.86
-0.86(-4.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 16.8 | 16.86 | 16.86 | 17.23 | 16.5 | 850,105 |
| May 16, 2025 | 16.62 | 17.72 | 17.72 | 18.75 | 16.48 | 1.62M |
| May 15, 2025 | 17.43 | 16.63 | 16.63 | 17.55 | 16.26 | 899,845 |
| May 14, 2025 | 18.5 | 17.08 | 17.08 | 18.83 | 17.02 | 1.57M |
| May 13, 2025 | 18.05 | 18.42 | 18.42 | 18.65 | 17.8 | 1.24M |
| May 12, 2025 | 16.97 | 17.6 | 17.6 | 18.5 | 16.58 | 1.72M |
| May 09, 2025 | 15.57 | 16.13 | 16.13 | 16.33 | 15.41 | 1.24M |
| May 08, 2025 | 15 | 15.14 | 15.14 | 15.58 | 14.85 | 1.07M |
| May 07, 2025 | 15.3 | 14.85 | 14.85 | 15.64 | 14.8 | 887,409 |
| May 06, 2025 | 15.6 | 15.27 | 15.27 | 15.6 | 14.32 | 1.69M |
| May 05, 2025 | 17.01 | 15.83 | 15.83 | 17.04 | 15.51 | 1.63M |
| May 02, 2025 | 17.76 | 17.48 | 17.48 | 17.89 | 17 | 1.35M |
| May 01, 2025 | 19 | 17.26 | 17.26 | 19.04 | 17.1 | 1.87M |
| April 30, 2025 | 17.42 | 19.46 | 19.46 | 19.49 | 17.38 | 1.65M |
| April 29, 2025 | 18.93 | 17.8 | 17.8 | 18.96 | 17.76 | 1.07M |
| April 28, 2025 | 19.92 | 19.34 | 19.34 | 20.89 | 18.81 | 1.06M |
| April 25, 2025 | 19.14 | 19.79 | 19.79 | 19.86 | 18.65 | 912,500 |
| April 24, 2025 | 18.49 | 19.13 | 19.13 | 20.38 | 18.36 | 1.31M |
| April 23, 2025 | 18.05 | 18.48 | 18.48 | 19.33 | 18.05 | 1.46M |
| April 22, 2025 | 17.27 | 17.42 | 17.42 | 17.56 | 16.4 | 1.11M |
| April 21, 2025 | 18.83 | 16.94 | 16.94 | 18.88 | 16.4 | 1.6M |
| April 17, 2025 | 19.4 | 19.29 | 19.29 | 19.79 | 18.51 | 940,700 |
| April 16, 2025 | 19.02 | 19.12 | 19.12 | 19.2 | 17.85 | 1.51M |
| April 15, 2025 | 18.92 | 20.01 | 20.01 | 20.15 | 18.44 | 2.19M |
| April 14, 2025 | 18.4 | 18.11 | 18.11 | 19.42 | 17.45 | 2.02M |
| April 11, 2025 | 16.68 | 16.99 | 16.99 | 17.27 | 16.09 | 1.11M |
| April 10, 2025 | 17.53 | 16.76 | 16.76 | 17.86 | 16 | 1.79M |
| April 09, 2025 | 16.38 | 18.39 | 18.39 | 19.25 | 15.19 | 3.36M |
| April 08, 2025 | 20.14 | 16.61 | 16.61 | 20.88 | 16.15 | 3.72M |
| April 07, 2025 | 15.5 | 18.58 | 18.58 | 19.4 | 15.19 | 4.23M |
| April 04, 2025 | 17.38 | 16.85 | 16.85 | 18.49 | 15.61 | 5.31M |
| April 03, 2025 | 19.25 | 18.99 | 18.99 | 23 | 18.6 | 5.36M |
| April 02, 2025 | 24.39 | 20.77 | 20.77 | 24.87 | 20.41 | 5.47M |
| April 01, 2025 | 28.59 | 25.13 | 25.13 | 28.8 | 24.16 | 4.53M |
| March 31, 2025 | 24.04 | 29.6 | 29.6 | 29.71 | 24.02 | 3.68M |
| March 28, 2025 | 25.35 | 25.04 | 25.04 | 25.74 | 24.1 | 1.43M |
| March 27, 2025 | 25.3 | 25.44 | 25.44 | 26.78 | 24.64 | 1.28M |
| March 26, 2025 | 26.54 | 25.76 | 25.76 | 27.78 | 24.85 | 2.09M |
| March 25, 2025 | 26.91 | 26.77 | 26.77 | 28.5 | 25.66 | 1.86M |
| March 24, 2025 | 28.12 | 27.22 | 27.22 | 28.2 | 25.39 | 3.45M |
| March 21, 2025 | 22.37 | 25.15 | 25.15 | 25.75 | 22.3 | 2.54M |
| March 20, 2025 | 26.17 | 23.67 | 23.67 | 26.39 | 22.7 | 3.93M |
| March 19, 2025 | 27.76 | 26.97 | 26.97 | 28.57 | 26.01 | 2M |
| March 18, 2025 | 27.2 | 26.93 | 26.93 | 28.93 | 26.31 | 2.47M |
| March 17, 2025 | 33.93 | 29.48 | 29.48 | 34.12 | 25.27 | 8.66M |
| March 14, 2025 | 26.49 | 33.59 | 33.59 | 34 | 25.31 | 7.59M |
| March 13, 2025 | 28.86 | 25.91 | 25.91 | 31.49 | 25.31 | 4.21M |
| March 12, 2025 | 30 | 27.94 | 27.94 | 30.4 | 27 | 3.47M |
| March 11, 2025 | 23.57 | 26.99 | 26.99 | 27.68 | 23.56 | 4.29M |
| March 10, 2025 | 27.75 | 24.2 | 24.2 | 29.74 | 23.88 | 3.9M |
| March 07, 2025 | 31.87 | 28.41 | 28.41 | 35.37 | 25.63 | 7.44M |
| March 06, 2025 | 40.17 | 33.91 | 33.91 | 41.77 | 31.26 | 9.94M |
| March 05, 2025 | 39.49 | 41.91 | 41.91 | 44.15 | 37.1 | 9.98M |
| March 04, 2025 | 30.16 | 38.1 | 38.1 | 40.35 | 29.39 | 9.12M |
| March 03, 2025 | 36.28 | 32.23 | 32.23 | 38.88 | 30.92 | 11M |
| February 28, 2025 | 23.5 | 30.28 | 30.28 | 30.61 | 22.7 | 4.52M |
| February 27, 2025 | 23.7 | 24.8 | 24.8 | 26.8 | 22.55 | 3.88M |
| February 26, 2025 | 23.21 | 22.61 | 22.61 | 24.67 | 21.58 | 2.61M |
| February 25, 2025 | 22.83 | 21.54 | 21.54 | 23.29 | 19.55 | 3.94M |
| February 24, 2025 | 29.8 | 24.61 | 24.61 | 29.9 | 24.25 | 4.03M |