18.21
+0.05(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 18.14 | 18.21 | 18.21 | 18.92 | 17.88 | 4.65M |
| June 27, 2025 | 18.36 | 18.16 | 18.16 | 18.57 | 17.98 | 4.94M |
| June 26, 2025 | 17.79 | 18.4 | 18.4 | 18.42 | 17.65 | 4.47M |
| June 25, 2025 | 17.86 | 17.6 | 17.6 | 17.88 | 17.35 | 2.85M |
| June 24, 2025 | 18 | 17.85 | 17.85 | 18.15 | 17.46 | 3.57M |
| June 23, 2025 | 17.54 | 17.87 | 17.87 | 17.95 | 17.39 | 3.82M |
| June 20, 2025 | 18.12 | 17.74 | 17.74 | 18.19 | 17.69 | 6.74M |
| June 18, 2025 | 18.91 | 18.13 | 18.13 | 18.93 | 18.07 | 5.32M |
| June 17, 2025 | 20 | 18.89 | 18.89 | 20.27 | 18.71 | 5.98M |
| June 16, 2025 | 20.85 | 20.4 | 20.4 | 20.97 | 20 | 2.8M |
| June 13, 2025 | 21.25 | 20.81 | 20.81 | 21.53 | 20.52 | 2.77M |
| June 12, 2025 | 21.93 | 21.6 | 21.6 | 22.2 | 21.34 | 3.63M |
| June 11, 2025 | 20.77 | 21.87 | 21.87 | 22.37 | 20.62 | 4.14M |
| June 10, 2025 | 20.98 | 20.86 | 20.86 | 21.39 | 20.42 | 2.5M |
| June 09, 2025 | 21 | 20.87 | 20.87 | 21.37 | 20.72 | 2.31M |
| June 06, 2025 | 20.17 | 20.61 | 20.61 | 20.65 | 20.08 | 1.37M |
| June 05, 2025 | 20.26 | 19.94 | 19.94 | 20.49 | 19.77 | 1.56M |
| June 04, 2025 | 20.35 | 20.33 | 20.33 | 20.79 | 20.25 | 1.46M |
| June 03, 2025 | 20.37 | 20.46 | 20.46 | 20.62 | 20.13 | 2.65M |
| June 02, 2025 | 19.85 | 20.43 | 20.43 | 20.44 | 19.55 | 2.16M |
| May 30, 2025 | 19.85 | 19.84 | 19.84 | 20.09 | 19.28 | 2.79M |
| May 29, 2025 | 19.63 | 19.77 | 19.77 | 20.14 | 19.4 | 2.36M |
| May 28, 2025 | 19.88 | 19.51 | 19.51 | 20.08 | 19.5 | 2.22M |
| May 27, 2025 | 20.45 | 19.89 | 19.89 | 20.53 | 19.77 | 2.76M |
| May 23, 2025 | 20 | 20.42 | 20.42 | 20.45 | 19.91 | 1.32M |
| May 22, 2025 | 20.08 | 20.16 | 20.16 | 20.33 | 19.93 | 1.74M |
| May 21, 2025 | 20.02 | 20.12 | 20.12 | 20.73 | 20.01 | 2.34M |
| May 20, 2025 | 20.17 | 20.44 | 20.44 | 20.51 | 19.76 | 2.46M |
| May 19, 2025 | 19.65 | 20.19 | 20.19 | 20.23 | 19.51 | 2.41M |
| May 16, 2025 | 19.26 | 19.69 | 19.69 | 19.97 | 19.23 | 2.53M |
| May 15, 2025 | 19.39 | 19.2 | 19.2 | 19.76 | 19.11 | 2.76M |
| May 14, 2025 | 19.82 | 19.47 | 19.47 | 19.86 | 18.95 | 4.19M |
| May 13, 2025 | 20.38 | 19.88 | 19.88 | 20.8 | 19.32 | 3.92M |
| May 12, 2025 | 19.75 | 20.45 | 20.45 | 20.82 | 19.66 | 4.58M |
| May 09, 2025 | 20.72 | 20.2 | 20.2 | 21.48 | 19.86 | 3.36M |
| May 08, 2025 | 22.73 | 21.2 | 21.2 | 22.73 | 18.75 | 14.03M |
| May 07, 2025 | 23.18 | 23.61 | 23.61 | 23.98 | 22.9 | 4.27M |
| May 06, 2025 | 23.31 | 23.12 | 23.12 | 23.57 | 22.9 | 3.05M |
| May 05, 2025 | 23.32 | 23.71 | 23.71 | 24.17 | 23.3 | 2.31M |
| May 02, 2025 | 23.79 | 23.52 | 23.52 | 24.07 | 23.35 | 2.11M |
| May 01, 2025 | 24.19 | 23.27 | 23.27 | 24.19 | 23.03 | 2.78M |
| April 30, 2025 | 23.28 | 23.8 | 23.8 | 24.09 | 23.18 | 2.82M |
| April 29, 2025 | 24.35 | 24.11 | 24.11 | 24.48 | 22.43 | 5.11M |
| April 28, 2025 | 24 | 24.51 | 24.51 | 25.67 | 23.54 | 10.24M |
| April 25, 2025 | 22.28 | 21.86 | 21.86 | 22.35 | 21.61 | 2.61M |
| April 24, 2025 | 21.82 | 22.33 | 22.33 | 22.37 | 21.8 | 2.17M |
| April 23, 2025 | 22.54 | 21.73 | 21.73 | 22.73 | 21.54 | 3.11M |
| April 22, 2025 | 19.98 | 21.39 | 21.39 | 21.42 | 19.77 | 3.12M |
| April 21, 2025 | 21.15 | 19.64 | 19.64 | 21.59 | 18.8 | 5.79M |
| April 17, 2025 | 21.27 | 21.31 | 21.31 | 21.46 | 20.54 | 2.97M |
| April 16, 2025 | 22.06 | 21.23 | 21.23 | 22.06 | 20.65 | 4.65M |
| April 15, 2025 | 21.46 | 22.15 | 22.15 | 22.25 | 20.5 | 6.83M |
| April 14, 2025 | 20.28 | 20.91 | 20.91 | 21.34 | 19.66 | 6.8M |
| April 11, 2025 | 18.61 | 19.4 | 19.4 | 19.48 | 18.21 | 2.06M |
| April 10, 2025 | 18.79 | 18.68 | 18.68 | 19.19 | 18.02 | 2.7M |
| April 09, 2025 | 17.5 | 19.39 | 19.39 | 19.74 | 17.3 | 3.27M |
| April 08, 2025 | 19.2 | 17.86 | 17.86 | 19.49 | 17.62 | 3.22M |
| April 07, 2025 | 17.11 | 18.4 | 18.4 | 18.89 | 16.51 | 4.81M |
| April 04, 2025 | 18.44 | 18.01 | 18.01 | 19 | 17.65 | 3.76M |
| April 03, 2025 | 19.25 | 19.45 | 19.45 | 19.78 | 19.2 | 2.26M |