17.65
-0.55(-3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 636 |
| May 29, 2025 | 18.19 | 18.2 | 18.2 | 18.2 | 18.15 | 2,301 |
| May 28, 2025 | 17.75 | 18.19 | 18.19 | 18.39 | 16.57 | 29,800 |
| May 27, 2025 | 17.8 | 17.57 | 17.57 | 17.8 | 17.5 | 2,400 |
| May 23, 2025 | 17.66 | 17.72 | 17.72 | 17.72 | 17.59 | 3,300 |
| May 22, 2025 | 17.7 | 17.71 | 17.71 | 18.11 | 17.29 | 2,109 |
| May 21, 2025 | 17.72 | 17.77 | 17.77 | 17.85 | 17.72 | 3,681 |
| May 20, 2025 | 17.8 | 17.95 | 17.95 | 18.08 | 17.74 | 9,049 |
| May 19, 2025 | 17.54 | 17.75 | 17.75 | 18.07 | 17.54 | 6,036 |
| May 16, 2025 | 18.18 | 18.11 | 17.75 | 18.2 | 17.99 | 4,437 |
| May 15, 2025 | 17.82 | 18.13 | 17.76 | 18.39 | 17.82 | 17,027 |
| May 14, 2025 | 17.88 | 17.9 | 17.54 | 18.2 | 17.74 | 11,829 |
| May 13, 2025 | 17.73 | 17.71 | 17.36 | 17.85 | 17.45 | 24,624 |
| May 12, 2025 | 17.8 | 17.66 | 17.31 | 18.01 | 17.5 | 30,500 |
| May 09, 2025 | 17.64 | 17.6 | 17.6 | 17.75 | 17.55 | 11,131 |
| May 08, 2025 | 17.98 | 17.75 | 17.75 | 18.1 | 17.64 | 15,859 |
| May 07, 2025 | 17.91 | 17.81 | 17.81 | 18.24 | 17.71 | 8,500 |
| May 06, 2025 | 18.01 | 17.95 | 17.95 | 18.06 | 17.86 | 6,600 |
| May 05, 2025 | 17.98 | 17.91 | 17.91 | 18.05 | 17.91 | 6,400 |
| May 02, 2025 | 17.68 | 17.98 | 17.98 | 18.18 | 17.68 | 22,151 |
| May 01, 2025 | 18.05 | 17.9 | 17.9 | 18.05 | 17.86 | 5,079 |
| April 30, 2025 | 17.91 | 18 | 18 | 18.05 | 17.83 | 8,300 |
| April 29, 2025 | 18.1 | 18 | 18 | 18.11 | 17.87 | 34,185 |
| April 28, 2025 | 17.91 | 18 | 18 | 18.09 | 17.91 | 13,700 |
| April 25, 2025 | 18.03 | 18 | 18 | 18.11 | 17.97 | 12,661 |
| April 24, 2025 | 18.1 | 18.15 | 18.15 | 18.2 | 17.91 | 16,800 |
| April 23, 2025 | 18.65 | 18 | 18 | 19 | 17.99 | 7,725 |
| April 22, 2025 | 18.06 | 18.64 | 18.64 | 18.84 | 17.94 | 8,849 |
| April 21, 2025 | 18.19 | 18.18 | 18.18 | 18.19 | 17.96 | 1,210 |
| April 17, 2025 | 18.11 | 18.03 | 18.03 | 18.77 | 18 | 15,392 |
| April 16, 2025 | 18.24 | 17.98 | 17.98 | 18.24 | 17.78 | 9,360 |
| April 15, 2025 | 17.77 | 18.02 | 18.02 | 18.31 | 17.77 | 14,845 |
| April 14, 2025 | 18.42 | 18.08 | 18.08 | 18.6 | 17.8 | 12,514 |
| April 11, 2025 | 17.86 | 18.73 | 18.73 | 18.73 | 17.3 | 34,300 |
| April 10, 2025 | 20.22 | 18.59 | 18.59 | 20.22 | 17.8 | 29,600 |
| April 09, 2025 | 18.69 | 18.78 | 18.78 | 19.36 | 18.69 | 2,151 |
| April 08, 2025 | 19.5 | 18.6 | 18.6 | 19.5 | 18.54 | 3,441 |
| April 07, 2025 | 19.89 | 19.06 | 19.06 | 20.2 | 18.86 | 7,201 |
| April 04, 2025 | 21.68 | 20.15 | 20.15 | 21.68 | 20.1 | 14,449 |
| April 03, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 327 |
| April 02, 2025 | 21.34 | 21.78 | 21.78 | 21.8 | 21.34 | 3,200 |
| April 01, 2025 | 21.6 | 21.8 | 21.8 | 21.97 | 21.27 | 7,400 |
| March 31, 2025 | 22 | 22 | 22 | 22.5 | 21.37 | 7,571 |
| March 28, 2025 | 22.1 | 21.91 | 21.91 | 22.1 | 21.85 | 4,110 |
| March 27, 2025 | 22.36 | 21.91 | 21.91 | 22.36 | 21.7 | 6,635 |
| March 26, 2025 | 22.01 | 22.12 | 22.12 | 22.24 | 21.99 | 2,401 |
| March 25, 2025 | 22.67 | 22.35 | 22.35 | 22.67 | 22.11 | 6,300 |
| March 24, 2025 | 21.8 | 22.2 | 22.2 | 22.67 | 21.75 | 3,200 |
| March 21, 2025 | 22.69 | 22.03 | 21.67 | 22.72 | 22.03 | 1,000 |
| March 20, 2025 | 22.97 | 22.59 | 22.22 | 22.98 | 22.59 | 2,300 |
| March 19, 2025 | 22.71 | 22.78 | 22.41 | 22.8 | 22.7 | 5,400 |
| March 18, 2025 | 22.66 | 22.65 | 22.28 | 22.66 | 22.65 | 537 |
| March 17, 2025 | 23.2 | 22.66 | 22.29 | 23.49 | 22.43 | 6,000 |
| March 14, 2025 | 24.06 | 23.45 | 23.07 | 24.06 | 23.45 | 8,827 |
| March 13, 2025 | 24.8 | 24.67 | 24.27 | 24.8 | 23.52 | 31,100 |
| March 12, 2025 | 24.2 | 24.47 | 24.07 | 24.47 | 24.2 | 6,200 |
| March 11, 2025 | 24.7 | 24.7 | 24.3 | 24.7 | 24.7 | 800 |
| March 10, 2025 | 24.11 | 24.2 | 23.8 | 24.74 | 24.11 | 1,900 |
| March 07, 2025 | 24.17 | 24.8 | 24.8 | 24.8 | 24.17 | 3,209 |
| March 06, 2025 | 24.53 | 24.5 | 24.5 | 24.53 | 24.22 | 9,500 |