16.18
+0.01(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 16.17 | 16.18 | 16.18 | 16.19 | 16.17 | 61,690 |
| May 21, 2024 | 16.17 | 16.17 | 16.17 | 16.18 | 16.17 | 32,073 |
| May 20, 2024 | 16.17 | 16.17 | 16.17 | 16.18 | 16.17 | 36,660 |
| May 17, 2024 | 16.17 | 16.16 | 16.16 | 16.18 | 16.16 | 197,495 |
| May 16, 2024 | 16.19 | 16.16 | 16.16 | 16.19 | 16.16 | 108,787 |
| May 15, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.15 | 82,979 |
| May 14, 2024 | 16.13 | 16.18 | 16.18 | 16.18 | 16.13 | 163,318 |
| May 13, 2024 | 16.18 | 16.12 | 16.12 | 16.18 | 16.1 | 36,154 |
| May 10, 2024 | 16.13 | 16.14 | 16.14 | 16.17 | 16.08 | 95,744 |
| May 09, 2024 | 16.1 | 16.13 | 16.13 | 16.13 | 16.06 | 125,450 |
| May 08, 2024 | 16.1 | 16.1 | 16.1 | 16.1 | 16.07 | 84,546 |
| May 07, 2024 | 16.11 | 16.08 | 16.08 | 16.13 | 16.07 | 117,664 |
| May 06, 2024 | 16.12 | 16.13 | 16.13 | 16.14 | 16.11 | 38,548 |
| May 03, 2024 | 16.13 | 16.11 | 16.11 | 16.13 | 16.07 | 27,114 |
| May 02, 2024 | 16.13 | 16.08 | 16.08 | 16.13 | 16.07 | 43,526 |
| May 01, 2024 | 16.13 | 16.1 | 16.1 | 16.13 | 16.02 | 40,733 |
| April 30, 2024 | 16.11 | 16.11 | 16.11 | 16.13 | 16.08 | 59,389 |
| April 29, 2024 | 16.05 | 16.15 | 16.15 | 16.17 | 16.04 | 223,896 |
| April 26, 2024 | 16.02 | 16.02 | 16.02 | 16.04 | 16.02 | 43,615 |
| April 25, 2024 | 16.03 | 16.02 | 16.02 | 16.03 | 16.01 | 60,231 |
| April 24, 2024 | 15.99 | 16.03 | 16.03 | 16.03 | 15.99 | 136,390 |
| April 23, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.99 | 155,413 |
| April 22, 2024 | 16.02 | 16 | 16 | 16.03 | 15.98 | 122,149 |
| April 19, 2024 | 16.03 | 16.02 | 16.02 | 16.03 | 16.01 | 15,098 |
| April 18, 2024 | 16 | 16.01 | 16.01 | 16.03 | 16 | 25,107 |
| April 17, 2024 | 16.03 | 16 | 16 | 16.04 | 16 | 32,866 |
| April 16, 2024 | 16.01 | 16.02 | 16.02 | 16.02 | 15.96 | 32,059 |
| April 15, 2024 | 16.02 | 16.03 | 16.03 | 16.03 | 16 | 66,537 |
| April 12, 2024 | 15.97 | 16.01 | 16.01 | 16.01 | 15.97 | 40,584 |
| April 11, 2024 | 15.96 | 15.93 | 15.93 | 15.97 | 15.93 | 49,487 |
| April 10, 2024 | 15.93 | 15.93 | 15.93 | 15.96 | 15.93 | 52,676 |
| April 09, 2024 | 15.9 | 15.95 | 15.95 | 15.96 | 15.9 | 65,389 |
| April 08, 2024 | 15.9 | 15.91 | 15.91 | 15.91 | 15.87 | 43,093 |
| April 05, 2024 | 15.87 | 15.93 | 15.93 | 15.93 | 15.87 | 23,394 |
| April 04, 2024 | 15.92 | 15.91 | 15.91 | 15.93 | 15.89 | 40,893 |
| April 03, 2024 | 15.82 | 15.87 | 15.87 | 15.92 | 15.8 | 70,531 |
| April 02, 2024 | 15.89 | 15.83 | 15.83 | 15.89 | 15.8 | 42,014 |
| April 01, 2024 | 15.89 | 15.88 | 15.88 | 15.92 | 15.85 | 46,621 |
| March 28, 2024 | 15.93 | 15.89 | 15.89 | 15.93 | 15.89 | 92,633 |
| March 27, 2024 | 15.95 | 15.9 | 15.9 | 15.95 | 15.89 | 20,002 |
| March 26, 2024 | 15.86 | 15.89 | 15.89 | 16 | 15.86 | 66,638 |
| March 25, 2024 | 15.84 | 15.86 | 15.86 | 15.95 | 15.84 | 48,998 |
| March 22, 2024 | 15.85 | 15.83 | 15.83 | 15.9 | 15.83 | 38,260 |
| March 21, 2024 | 15.85 | 15.86 | 15.86 | 15.86 | 15.84 | 34,126 |
| March 20, 2024 | 15.82 | 15.85 | 15.85 | 15.89 | 15.82 | 51,486 |
| March 19, 2024 | 15.8 | 15.85 | 15.85 | 15.88 | 15.8 | 92,731 |
| March 18, 2024 | 15.76 | 15.8 | 15.8 | 15.82 | 15.76 | 53,198 |
| March 15, 2024 | 15.78 | 15.76 | 15.76 | 15.78 | 15.76 | 91,303 |
| March 14, 2024 | 15.82 | 15.78 | 15.78 | 15.9 | 15.77 | 110,191 |
| March 13, 2024 | 15.75 | 15.79 | 15.79 | 15.79 | 15.75 | 132,576 |
| March 12, 2024 | 15.76 | 15.74 | 15.74 | 15.77 | 15.74 | 199,816 |
| March 11, 2024 | 15.78 | 15.76 | 15.76 | 15.82 | 15.73 | 1.47M |
| March 08, 2024 | 10.08 | 9.92 | 9.92 | 10.2 | 9.71 | 17,702 |
| March 07, 2024 | 9.85 | 10.08 | 10.08 | 10.1 | 9.5 | 75,461 |
| March 06, 2024 | 9.88 | 9.95 | 9.95 | 10.2 | 9.88 | 11,145 |
| March 05, 2024 | 9.9 | 9.93 | 9.93 | 9.93 | 9.73 | 12,550 |
| March 04, 2024 | 10 | 9.97 | 9.97 | 10.21 | 9.91 | 13,224 |
| March 01, 2024 | 10.07 | 10.01 | 10.01 | 10.2 | 9.92 | 26,858 |
| February 29, 2024 | 10.1 | 10.14 | 10.14 | 10.22 | 9.95 | 13,686 |
| February 28, 2024 | 10.04 | 10.01 | 10.01 | 10.54 | 9.95 | 12,096 |