17.53
-0.18(-1.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 17.95 | 17.71 | 17.71 | 18 | 17.58 | 1.66M |
June 26, 2025 | 17.1 | 17.89 | 17.89 | 17.92 | 17.03 | 859,900 |
June 25, 2025 | 17.01 | 16.9 | 16.9 | 17.04 | 16.73 | 1.12M |
June 24, 2025 | 16.86 | 17.06 | 17.06 | 17.16 | 16.85 | 946,642 |
June 23, 2025 | 16.12 | 16.7 | 16.7 | 16.74 | 16.12 | 552,300 |
June 20, 2025 | 16.25 | 16.19 | 16.19 | 16.34 | 16.08 | 1.02M |
June 18, 2025 | 15.94 | 16.14 | 16.14 | 16.27 | 15.92 | 752,834 |
June 17, 2025 | 16.06 | 15.98 | 15.98 | 16.27 | 15.96 | 440,816 |
June 16, 2025 | 16.66 | 16.24 | 16.24 | 16.66 | 16.18 | 483,100 |
June 13, 2025 | 16.7 | 16.43 | 16.43 | 16.81 | 16.4 | 533,325 |
June 12, 2025 | 16.98 | 16.93 | 16.93 | 16.99 | 16.79 | 415,900 |
June 11, 2025 | 17.19 | 17.08 | 17.08 | 17.24 | 16.95 | 642,205 |
June 10, 2025 | 16.91 | 17.08 | 17.08 | 17.22 | 16.82 | 394,700 |
June 09, 2025 | 16.82 | 16.87 | 16.87 | 17.04 | 16.7 | 876,300 |
June 06, 2025 | 16.79 | 16.77 | 16.77 | 16.86 | 16.57 | 628,909 |
June 05, 2025 | 16.51 | 16.5 | 16.5 | 16.62 | 16.39 | 478,200 |
June 04, 2025 | 16.74 | 16.54 | 16.54 | 16.8 | 16.45 | 558,122 |
June 03, 2025 | 16.38 | 16.77 | 16.77 | 16.81 | 16.25 | 436,500 |
June 02, 2025 | 16.61 | 16.4 | 16.4 | 16.61 | 16.3 | 616,100 |
May 30, 2025 | 16.7 | 16.7 | 16.7 | 16.82 | 16.56 | 571,800 |
May 29, 2025 | 16.66 | 16.8 | 16.8 | 16.8 | 16.52 | 383,423 |
May 28, 2025 | 16.82 | 16.59 | 16.59 | 16.92 | 16.59 | 363,200 |
May 27, 2025 | 16.66 | 16.89 | 16.89 | 16.9 | 16.5 | 383,200 |
May 23, 2025 | 16.32 | 16.5 | 16.5 | 16.61 | 16.32 | 459,157 |
May 22, 2025 | 16.67 | 16.69 | 16.69 | 17.02 | 16.62 | 892,354 |
May 21, 2025 | 17.04 | 16.78 | 16.79 | 17.18 | 16.77 | 592,920 |
May 20, 2025 | 17.34 | 17.31 | 17.31 | 17.42 | 17.26 | 380,520 |
May 19, 2025 | 17.24 | 17.35 | 17.35 | 17.4 | 17.2 | 447,429 |
May 16, 2025 | 17.59 | 17.5 | 17.5 | 17.59 | 17.34 | 583,388 |
May 15, 2025 | 17.7 | 17.86 | 17.62 | 17.9 | 17.68 | 415,631 |
May 14, 2025 | 17.91 | 17.7 | 17.7 | 18.06 | 17.69 | 348,552 |
May 13, 2025 | 17.93 | 17.98 | 17.98 | 18.1 | 17.72 | 580,900 |
May 12, 2025 | 17.73 | 17.81 | 17.81 | 18.08 | 17.73 | 609,700 |
May 09, 2025 | 17.21 | 17.11 | 17.11 | 17.33 | 17.11 | 754,500 |
May 08, 2025 | 17 | 17.2 | 17.21 | 17.33 | 16.94 | 281,701 |
May 07, 2025 | 16.96 | 16.8 | 16.8 | 17.1 | 16.73 | 496,103 |
May 06, 2025 | 16.76 | 16.8 | 16.8 | 17.02 | 16.71 | 401,934 |
May 05, 2025 | 16.86 | 17 | 17 | 17.19 | 16.85 | 416,700 |
May 02, 2025 | 16.96 | 17.09 | 17.09 | 17.26 | 16.74 | 562,061 |
May 01, 2025 | 16.39 | 16.69 | 16.69 | 16.86 | 16.27 | 708,009 |
April 30, 2025 | 16.3 | 16.37 | 16.37 | 16.56 | 16.13 | 624,900 |
April 29, 2025 | 16.45 | 16.64 | 16.64 | 16.7 | 16.4 | 538,800 |
April 28, 2025 | 16.47 | 16.53 | 16.53 | 16.58 | 16.25 | 619,416 |
April 25, 2025 | 17.05 | 16.54 | 16.54 | 17.05 | 16.1 | 1.09M |
April 24, 2025 | 16.29 | 16.88 | 16.88 | 16.91 | 16.19 | 1.07M |
April 23, 2025 | 16.5 | 16.37 | 16.37 | 16.77 | 16.19 | 785,745 |
April 22, 2025 | 15.77 | 16.01 | 16.01 | 16.06 | 15.47 | 621,301 |
April 21, 2025 | 15.32 | 15.51 | 15.51 | 15.53 | 15.25 | 575,500 |
April 17, 2025 | 15.22 | 15.49 | 15.49 | 15.57 | 15.12 | 1.29M |
April 16, 2025 | 15.31 | 15.24 | 15.24 | 15.5 | 15.04 | 1.26M |
April 15, 2025 | 15.01 | 15.35 | 15.35 | 15.6 | 15.01 | 913,540 |
April 14, 2025 | 14.93 | 14.99 | 14.99 | 15.11 | 14.52 | 784,326 |
April 11, 2025 | 14.71 | 14.69 | 14.69 | 14.81 | 14.34 | 875,455 |
April 10, 2025 | 15.52 | 14.84 | 14.84 | 15.55 | 14.47 | 900,801 |
April 09, 2025 | 14.72 | 15.9 | 15.9 | 16.34 | 14.55 | 1.41M |
April 08, 2025 | 15.85 | 14.98 | 14.98 | 15.85 | 14.74 | 1.12M |
April 07, 2025 | 14.95 | 15.31 | 15.31 | 16.24 | 14.8 | 1.22M |
April 04, 2025 | 15.24 | 15.49 | 15.49 | 15.5 | 14.72 | 1.14M |
April 03, 2025 | 16.65 | 16.01 | 16.01 | 16.87 | 15.94 | 970,000 |
April 02, 2025 | 16.95 | 17.6 | 17.6 | 17.6 | 16.95 | 1.08M |