16.54
-0.24(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2025 | 16.69 | 16.54 | 16.54 | 17.23 | 16.54 | 35,942 |
| June 24, 2025 | 15.78 | 16.78 | 16.78 | 16.92 | 15.78 | 52,131 |
| June 23, 2025 | 15.53 | 15.72 | 15.72 | 16.16 | 15.53 | 56,021 |
| June 20, 2025 | 15.64 | 15.62 | 15.62 | 15.9 | 15.33 | 30,647 |
| June 18, 2025 | 15.6 | 15.52 | 15.52 | 15.75 | 15.52 | 8,100 |
| June 17, 2025 | 15.42 | 15.67 | 15.67 | 15.85 | 15.26 | 10,300 |
| June 16, 2025 | 15.75 | 15.39 | 15.39 | 15.75 | 15.27 | 11,822 |
| June 13, 2025 | 15.7 | 15.36 | 15.36 | 15.94 | 15.35 | 14,841 |
| June 12, 2025 | 15.61 | 15.78 | 15.78 | 15.91 | 15.24 | 15,100 |
| June 11, 2025 | 16.27 | 15.82 | 15.82 | 16.44 | 15.73 | 13,439 |
| June 10, 2025 | 15.96 | 16.37 | 16.37 | 16.55 | 15.45 | 16,800 |
| June 09, 2025 | 15.23 | 15.49 | 15.49 | 15.65 | 15 | 24,700 |
| June 06, 2025 | 15.03 | 14.53 | 14.53 | 15.16 | 14.53 | 32,000 |
| June 05, 2025 | 14.48 | 14.77 | 14.77 | 15.18 | 14.48 | 14,300 |
| June 04, 2025 | 15.01 | 14.85 | 14.85 | 15.16 | 14.51 | 19,100 |
| June 03, 2025 | 14.12 | 14.67 | 14.67 | 14.84 | 14.1 | 17,231 |
| June 02, 2025 | 14.5 | 14.22 | 14.22 | 14.53 | 14.12 | 23,800 |
| May 30, 2025 | 14.92 | 14.56 | 14.56 | 14.94 | 14.5 | 11,500 |
| May 29, 2025 | 15.24 | 15.06 | 15.06 | 15.49 | 15.03 | 5,324 |
| May 28, 2025 | 15.5 | 15.1 | 15.1 | 15.75 | 15 | 13,800 |
| May 27, 2025 | 15.72 | 15.51 | 15.51 | 15.9 | 15.12 | 16,000 |
| May 23, 2025 | 15.48 | 15.37 | 15.37 | 15.76 | 15.35 | 6,868 |
| May 22, 2025 | 15.15 | 15.74 | 15.74 | 15.95 | 15.04 | 14,500 |
| May 21, 2025 | 15.34 | 14.91 | 14.91 | 15.34 | 14.91 | 6,505 |
| May 20, 2025 | 15.29 | 15.42 | 15.42 | 15.62 | 15.17 | 7,590 |
| May 19, 2025 | 15 | 15.23 | 15.23 | 15.3 | 15 | 8,724 |
| May 16, 2025 | 15.36 | 15.36 | 15.36 | 15.54 | 15.17 | 8,600 |
| May 15, 2025 | 14.9 | 15.35 | 15.35 | 15.5 | 14.79 | 16,200 |
| May 14, 2025 | 16.04 | 14.89 | 14.89 | 16.15 | 14.85 | 32,310 |
| May 13, 2025 | 17.12 | 16.18 | 16.18 | 17.2 | 16.18 | 23,900 |
| May 12, 2025 | 17.79 | 17.34 | 17.34 | 18.36 | 17.11 | 29,524 |
| May 09, 2025 | 17.55 | 17.55 | 17.55 | 18.63 | 17.55 | 13,800 |
| May 08, 2025 | 18.3 | 18.11 | 18.11 | 18.43 | 18.11 | 6,974 |
| May 07, 2025 | 17.55 | 17.71 | 17.71 | 17.88 | 17.55 | 5,100 |
| May 06, 2025 | 17.57 | 17.59 | 17.59 | 18.05 | 17.55 | 9,900 |
| May 05, 2025 | 17.55 | 17.83 | 17.83 | 18.04 | 17.55 | 10,740 |
| May 02, 2025 | 17.22 | 17.53 | 17.46 | 17.63 | 17.22 | 4,663 |
| May 01, 2025 | 17.41 | 16.99 | 16.99 | 17.43 | 16.87 | 6,735 |
| April 30, 2025 | 16.27 | 17.24 | 17.24 | 17.42 | 15.95 | 12,500 |
| April 29, 2025 | 15.96 | 16.34 | 16.34 | 16.76 | 15.94 | 7,531 |
| April 28, 2025 | 16.5 | 16.03 | 16.03 | 16.5 | 15.98 | 5,607 |
| April 25, 2025 | 16.99 | 16.36 | 16.36 | 16.99 | 16.2 | 9,000 |
| April 24, 2025 | 16.63 | 17.14 | 17.14 | 17.46 | 16.63 | 5,910 |
| April 23, 2025 | 16.96 | 16.39 | 16.39 | 17.08 | 16.29 | 5,728 |
| April 22, 2025 | 16.16 | 16.45 | 16.45 | 16.53 | 16.15 | 9,645 |
| April 21, 2025 | 16.25 | 15.95 | 15.95 | 16.25 | 15.55 | 7,500 |
| April 17, 2025 | 15.87 | 16.34 | 16.34 | 16.65 | 15.75 | 9,097 |
| April 16, 2025 | 15.7 | 15.85 | 15.85 | 15.87 | 15.21 | 33,800 |
| April 15, 2025 | 16.56 | 15.88 | 15.88 | 16.56 | 15.63 | 7,708 |
| April 14, 2025 | 15.94 | 15.89 | 15.89 | 15.97 | 15.74 | 5,500 |
| April 11, 2025 | 15.37 | 15.61 | 15.61 | 15.61 | 15 | 12,500 |
| April 10, 2025 | 15.93 | 15.33 | 15.23 | 15.93 | 14.85 | 13,614 |
| April 09, 2025 | 15 | 16.35 | 16.35 | 16.79 | 14.69 | 18,300 |
| April 08, 2025 | 16.7 | 15.09 | 15.09 | 16.7 | 15.02 | 80,200 |
| April 07, 2025 | 15.93 | 16.02 | 16.02 | 16.89 | 15.75 | 8,300 |
| April 04, 2025 | 15.5 | 16.51 | 16.51 | 16.79 | 15.5 | 39,006 |
| April 03, 2025 | 15.51 | 16.14 | 16.14 | 16.61 | 14.2 | 34,224 |
| April 02, 2025 | 16.15 | 16.22 | 16.22 | 17.04 | 16.15 | 19,801 |
| April 01, 2025 | 16.02 | 16.11 | 16.11 | 16.64 | 15.78 | 34,961 |
| March 31, 2025 | 16.82 | 16.25 | 16.25 | 17.21 | 16.02 | 42,021 |