16.74
-0.37(-2.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 17.13 | 16.74 | 16.74 | 17.17 | 16.67 | 2.68M |
| June 26, 2025 | 16.87 | 17.11 | 17.11 | 17.14 | 16.87 | 852,800 |
| June 25, 2025 | 16.89 | 16.82 | 16.82 | 16.89 | 16.67 | 999,239 |
| June 24, 2025 | 16.87 | 16.87 | 16.87 | 17.01 | 16.75 | 1.22M |
| June 23, 2025 | 16.63 | 16.71 | 16.71 | 16.85 | 16.48 | 1.03M |
| June 20, 2025 | 16.6 | 16.64 | 16.64 | 16.93 | 16.51 | 2.77M |
| June 18, 2025 | 16.27 | 16.46 | 16.46 | 16.66 | 16.27 | 1.65M |
| June 17, 2025 | 16.66 | 16.34 | 16.34 | 16.77 | 16.24 | 1.86M |
| June 16, 2025 | 16.57 | 16.77 | 16.77 | 16.82 | 16.4 | 1.03M |
| June 13, 2025 | 16.48 | 16.44 | 16.44 | 16.74 | 16.39 | 1.1M |
| June 12, 2025 | 16.8 | 16.69 | 16.69 | 16.88 | 16.58 | 1.86M |
| June 11, 2025 | 16.98 | 16.86 | 16.86 | 17.11 | 16.85 | 1.1M |
| June 10, 2025 | 16.61 | 16.9 | 16.9 | 17.04 | 16.55 | 816,323 |
| June 09, 2025 | 16.52 | 16.56 | 16.56 | 16.77 | 16.46 | 1.02M |
| June 06, 2025 | 16.38 | 16.42 | 16.42 | 16.45 | 16.11 | 1.39M |
| June 05, 2025 | 16.15 | 16.13 | 16.13 | 16.27 | 15.99 | 1.81M |
| June 04, 2025 | 16.71 | 16.13 | 16.13 | 16.74 | 16.09 | 1.53M |
| June 03, 2025 | 16.43 | 16.66 | 16.66 | 16.74 | 16.27 | 1.04M |
| June 02, 2025 | 16.65 | 16.46 | 16.46 | 16.67 | 16.35 | 886,725 |
| May 30, 2025 | 16.85 | 16.72 | 16.72 | 16.85 | 16.56 | 1.42M |
| May 29, 2025 | 16.77 | 16.89 | 16.89 | 16.9 | 16.62 | 979,123 |
| May 28, 2025 | 16.99 | 16.75 | 16.75 | 17.03 | 16.63 | 1.1M |
| May 27, 2025 | 16.8 | 17.01 | 17.01 | 17.07 | 16.68 | 1.05M |
| May 23, 2025 | 16.44 | 16.64 | 16.64 | 16.71 | 16.39 | 1.01M |
| May 22, 2025 | 16.74 | 16.71 | 16.71 | 16.84 | 16.62 | 1.22M |
| May 21, 2025 | 17.1 | 16.74 | 16.74 | 17.18 | 16.71 | 912,311 |
| May 20, 2025 | 17.21 | 17.32 | 17.32 | 17.51 | 17.14 | 2.04M |
| May 19, 2025 | 17.1 | 17.29 | 17.29 | 17.3 | 17.04 | 1.18M |
| May 16, 2025 | 17.42 | 17.3 | 17.3 | 17.47 | 17.18 | 1.15M |
| May 15, 2025 | 17.5 | 17.41 | 17.41 | 17.63 | 17.37 | 1.17M |
| May 14, 2025 | 17.62 | 17.52 | 17.52 | 17.75 | 17.51 | 1.85M |
| May 13, 2025 | 17.44 | 17.73 | 17.73 | 17.81 | 17.35 | 1.25M |
| May 12, 2025 | 17.69 | 17.2 | 17.2 | 17.88 | 17.17 | 1.17M |
| May 09, 2025 | 17.14 | 17.09 | 17.09 | 17.28 | 16.79 | 1.23M |
| May 08, 2025 | 16.79 | 17.13 | 17.13 | 17.71 | 16.79 | 2.43M |
| May 07, 2025 | 16.78 | 16.67 | 16.67 | 16.92 | 16.54 | 1.79M |
| May 06, 2025 | 16.24 | 16.65 | 16.65 | 16.66 | 16.24 | 1.45M |
| May 05, 2025 | 16.2 | 16.44 | 16.44 | 16.71 | 16.02 | 1.02M |
| May 02, 2025 | 16.14 | 16.51 | 16.51 | 16.59 | 16.08 | 1.46M |
| May 01, 2025 | 16.2 | 16.06 | 16.06 | 16.27 | 15.98 | 922,735 |
| April 30, 2025 | 16.15 | 16.23 | 16.23 | 16.29 | 15.91 | 1.13M |
| April 29, 2025 | 16.23 | 16.33 | 16.33 | 16.48 | 16.18 | 860,543 |
| April 28, 2025 | 16.22 | 16.32 | 16.32 | 16.38 | 16.16 | 1.06M |
| April 25, 2025 | 16.02 | 16.16 | 16.16 | 16.19 | 15.91 | 805,802 |
| April 24, 2025 | 15.82 | 16.07 | 16.07 | 16.13 | 15.75 | 881,030 |
| April 23, 2025 | 16.15 | 15.95 | 15.95 | 16.48 | 15.94 | 1.28M |
| April 22, 2025 | 15.84 | 15.72 | 15.72 | 16 | 15.61 | 2.2M |
| April 21, 2025 | 16 | 15.58 | 15.58 | 16.09 | 15.5 | 1.73M |
| April 17, 2025 | 15.78 | 16.09 | 16.09 | 16.19 | 15.74 | 1.77M |
| April 16, 2025 | 16.11 | 15.76 | 15.76 | 16.27 | 15.6 | 1.78M |
| April 15, 2025 | 15.88 | 16.15 | 16.15 | 16.19 | 15.8 | 1.84M |
| April 14, 2025 | 15.69 | 15.84 | 15.84 | 16.07 | 15.56 | 2.03M |
| April 11, 2025 | 15.63 | 15.42 | 15.42 | 15.78 | 15.14 | 1.72M |
| April 10, 2025 | 16.57 | 15.87 | 15.87 | 16.62 | 15.56 | 2.15M |
| April 09, 2025 | 15.6 | 16.89 | 16.89 | 17.24 | 15.51 | 3.36M |
| April 08, 2025 | 16.33 | 15.89 | 15.89 | 16.4 | 15.43 | 3.38M |
| April 07, 2025 | 15.41 | 15.73 | 15.73 | 16.76 | 15.32 | 2.09M |
| April 04, 2025 | 16.47 | 16.02 | 16.02 | 16.71 | 15.82 | 2.43M |
| April 03, 2025 | 18.27 | 17.09 | 17.09 | 18.46 | 17.08 | 3.25M |
| April 02, 2025 | 18.41 | 18.98 | 18.98 | 19 | 18.41 | 2.57M |