16.36
+0.15(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 16.12 | 16.21 | 16.22 | 16.23 | 16.1 | 750,019 |
| May 15, 2025 | 16.03 | 16.15 | 16.15 | 16.2 | 16.03 | 606,183 |
| May 14, 2025 | 15.9 | 15.92 | 15.92 | 16.06 | 15.85 | 667,402 |
| May 13, 2025 | 15.83 | 15.87 | 15.87 | 15.93 | 15.79 | 904,835 |
| May 12, 2025 | 15.65 | 15.63 | 15.63 | 15.7 | 15.55 | 500,700 |
| May 09, 2025 | 15.8 | 15.77 | 15.77 | 15.81 | 15.71 | 416,546 |
| May 08, 2025 | 15.81 | 15.65 | 15.65 | 15.84 | 15.65 | 546,200 |
| May 07, 2025 | 15.83 | 15.82 | 15.82 | 15.91 | 15.81 | 704,747 |
| May 06, 2025 | 15.77 | 15.83 | 15.83 | 15.89 | 15.73 | 803,369 |
| May 05, 2025 | 16.02 | 16.1 | 16.1 | 16.2 | 15.89 | 749,915 |
| May 02, 2025 | 15.84 | 16.02 | 16.02 | 16.04 | 15.79 | 811,696 |
| May 01, 2025 | 15.98 | 15.91 | 15.91 | 15.99 | 15.74 | 973,793 |
| April 30, 2025 | 16.06 | 16.25 | 16.25 | 16.27 | 15.97 | 894,303 |
| April 29, 2025 | 15.76 | 15.81 | 15.82 | 15.86 | 15.72 | 475,361 |
| April 28, 2025 | 15.65 | 15.78 | 15.78 | 15.8 | 15.65 | 637,100 |
| April 25, 2025 | 15.83 | 15.69 | 15.69 | 15.83 | 15.53 | 676,794 |
| April 24, 2025 | 15.76 | 15.88 | 15.88 | 15.92 | 15.75 | 588,300 |
| April 23, 2025 | 15.8 | 15.74 | 15.74 | 15.92 | 15.65 | 1.06M |
| April 22, 2025 | 15.72 | 15.83 | 15.83 | 15.84 | 15.69 | 661,725 |
| April 21, 2025 | 15.73 | 15.63 | 15.63 | 15.79 | 15.57 | 444,414 |
| April 17, 2025 | 15.75 | 15.76 | 15.76 | 15.87 | 15.72 | 604,969 |
| April 16, 2025 | 15.79 | 15.61 | 15.61 | 15.85 | 15.54 | 967,911 |
| April 15, 2025 | 15.84 | 15.87 | 15.87 | 15.88 | 15.77 | 666,600 |
| April 14, 2025 | 15.66 | 15.77 | 15.77 | 15.86 | 15.62 | 774,500 |
| April 11, 2025 | 15.54 | 15.63 | 15.63 | 15.67 | 15.35 | 1.37M |
| April 10, 2025 | 15.31 | 15.5 | 15.5 | 15.6 | 15.21 | 1.35M |
| April 09, 2025 | 14.96 | 15.72 | 15.72 | 15.8 | 14.77 | 1.8M |
| April 08, 2025 | 15.06 | 14.81 | 14.81 | 15.2 | 14.72 | 1.65M |
| April 07, 2025 | 14.72 | 14.91 | 14.91 | 15.38 | 14.69 | 3.32M |
| April 04, 2025 | 15.58 | 15.36 | 15.36 | 15.67 | 15.27 | 2.27M |
| April 03, 2025 | 15.98 | 16.02 | 16.02 | 16.17 | 15.97 | 1.27M |
| April 02, 2025 | 15.88 | 16.07 | 16.07 | 16.1 | 15.87 | 752,505 |
| April 01, 2025 | 16.01 | 16.1 | 16.1 | 16.14 | 15.97 | 588,425 |
| March 31, 2025 | 15.85 | 16.01 | 16.01 | 16.05 | 15.83 | 973,700 |
| March 28, 2025 | 16.02 | 15.97 | 15.97 | 16.09 | 15.93 | 635,380 |
| March 27, 2025 | 15.84 | 15.95 | 15.95 | 16.07 | 15.83 | 611,000 |
| March 26, 2025 | 15.81 | 15.92 | 15.92 | 15.94 | 15.81 | 785,844 |
| March 25, 2025 | 15.89 | 15.89 | 15.89 | 16.01 | 15.82 | 856,800 |
| March 24, 2025 | 15.75 | 15.68 | 15.68 | 15.76 | 15.6 | 574,008 |
| March 21, 2025 | 15.43 | 15.49 | 15.49 | 15.49 | 15.31 | 1.06M |
| March 20, 2025 | 15.91 | 15.91 | 15.7 | 16 | 15.82 | 656,610 |
| March 19, 2025 | 16.61 | 16.68 | 16.46 | 16.7 | 16.56 | 393,436 |
| March 18, 2025 | 16.63 | 16.42 | 16.2 | 16.63 | 16.4 | 413,523 |
| March 17, 2025 | 16.5 | 16.59 | 16.37 | 16.64 | 16.5 | 423,700 |
| March 14, 2025 | 16.37 | 16.46 | 16.46 | 16.48 | 16.35 | 501,573 |
| March 13, 2025 | 16.47 | 16.46 | 16.46 | 16.5 | 16.38 | 413,927 |
| March 12, 2025 | 16.5 | 16.59 | 16.59 | 16.66 | 16.43 | 325,474 |
| March 11, 2025 | 16.45 | 16.45 | 16.45 | 16.55 | 16.29 | 601,900 |
| March 10, 2025 | 16.82 | 16.59 | 16.59 | 16.93 | 16.49 | 963,804 |
| March 07, 2025 | 16.77 | 16.82 | 16.82 | 16.87 | 16.65 | 505,645 |
| March 06, 2025 | 16.62 | 16.61 | 16.61 | 16.79 | 16.56 | 675,421 |
| March 05, 2025 | 17.54 | 17.39 | 17.39 | 17.65 | 17.27 | 917,924 |
| March 04, 2025 | 17.5 | 17.75 | 17.75 | 17.9 | 17.46 | 772,800 |
| March 03, 2025 | 17.2 | 17.21 | 17.21 | 17.43 | 17.17 | 796,644 |
| February 28, 2025 | 17.12 | 17.26 | 17.26 | 17.27 | 17.01 | 548,542 |
| February 27, 2025 | 16.81 | 16.86 | 16.86 | 16.97 | 16.74 | 557,319 |
| February 26, 2025 | 16.73 | 16.72 | 16.72 | 16.82 | 16.67 | 694,400 |
| February 25, 2025 | 16.94 | 16.93 | 16.93 | 16.98 | 16.82 | 437,515 |
| February 24, 2025 | 17.07 | 17.03 | 17.03 | 17.09 | 16.91 | 261,852 |
| February 21, 2025 | 17.18 | 17.03 | 17.03 | 17.18 | 17 | 328,344 |