18.65
+0.15(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 18.51 | 18.65 | 18.65 | 18.72 | 18.35 | 1.14M |
| May 29, 2025 | 18.73 | 18.5 | 18.5 | 18.73 | 18.27 | 967,700 |
| May 28, 2025 | 18.65 | 18.59 | 18.59 | 18.83 | 18.48 | 1.55M |
| May 27, 2025 | 18.55 | 18.66 | 18.66 | 18.66 | 18.32 | 1.2M |
| May 23, 2025 | 17.89 | 18.23 | 18.23 | 18.34 | 17.85 | 929,314 |
| May 22, 2025 | 18.32 | 18.11 | 18.11 | 18.49 | 18.09 | 633,100 |
| May 21, 2025 | 18.51 | 18.32 | 18.32 | 18.72 | 18.21 | 855,401 |
| May 20, 2025 | 18.89 | 18.64 | 18.64 | 19 | 18.56 | 2.05M |
| May 19, 2025 | 19.16 | 18.98 | 18.98 | 19.29 | 18.97 | 884,300 |
| May 16, 2025 | 19.55 | 19.38 | 19.38 | 19.73 | 19.32 | 1.01M |
| May 15, 2025 | 19.76 | 19.6 | 19.6 | 19.87 | 19.44 | 790,017 |
| May 14, 2025 | 19.9 | 19.83 | 19.83 | 20.14 | 19.78 | 1.93M |
| May 13, 2025 | 18.97 | 19.99 | 19.99 | 20.25 | 18.89 | 3.29M |
| May 12, 2025 | 19.28 | 18.89 | 18.89 | 19.29 | 18.69 | 1.58M |
| May 09, 2025 | 18.75 | 18.85 | 18.85 | 19.73 | 18.55 | 3.73M |
| May 08, 2025 | 17.25 | 17.4 | 17.4 | 17.61 | 17.2 | 1.06M |
| May 07, 2025 | 17.08 | 17.2 | 17.2 | 17.23 | 16.95 | 903,842 |
| May 06, 2025 | 16.69 | 16.97 | 16.97 | 17.07 | 16.56 | 1.19M |
| May 05, 2025 | 16.89 | 17.04 | 17.04 | 17.3 | 16.89 | 847,480 |
| May 02, 2025 | 16.73 | 17.08 | 17.08 | 17.12 | 16.7 | 765,781 |
| May 01, 2025 | 16.83 | 16.6 | 16.6 | 16.99 | 16.52 | 859,419 |
| April 30, 2025 | 16.08 | 16.35 | 16.35 | 16.37 | 15.85 | 628,222 |
| April 29, 2025 | 16.11 | 16.44 | 16.44 | 16.47 | 16.11 | 723,917 |
| April 28, 2025 | 16.07 | 16.12 | 16.12 | 16.27 | 15.86 | 1.06M |
| April 25, 2025 | 15.8 | 16.07 | 16.07 | 16.1 | 15.68 | 563,973 |
| April 24, 2025 | 15.22 | 15.76 | 15.76 | 15.8 | 15.2 | 849,808 |
| April 23, 2025 | 14.9 | 15.1 | 15.1 | 15.22 | 14.75 | 1.14M |
| April 22, 2025 | 14.26 | 14.32 | 14.32 | 14.44 | 14.09 | 566,600 |
| April 21, 2025 | 14.28 | 14.03 | 14.03 | 14.36 | 13.87 | 544,900 |
| April 17, 2025 | 14.67 | 14.43 | 14.43 | 14.73 | 14.39 | 541,432 |
| April 16, 2025 | 14.54 | 14.65 | 14.65 | 14.84 | 14.46 | 590,718 |
| April 15, 2025 | 14.5 | 14.83 | 14.83 | 14.85 | 14.49 | 1.05M |
| April 14, 2025 | 14.84 | 14.5 | 14.5 | 14.89 | 14.37 | 549,825 |
| April 11, 2025 | 14.33 | 14.53 | 14.53 | 14.65 | 14.08 | 690,663 |
| April 10, 2025 | 14.4 | 14.4 | 14.4 | 14.66 | 14.09 | 882,580 |
| April 09, 2025 | 13.38 | 14.86 | 14.86 | 15.07 | 13.38 | 1.46M |
| April 08, 2025 | 14.21 | 13.45 | 13.45 | 14.21 | 13.18 | 1.1M |
| April 07, 2025 | 12.63 | 13.54 | 13.54 | 14.2 | 12.49 | 1.45M |
| April 04, 2025 | 13.63 | 13.33 | 13.33 | 13.85 | 13.16 | 1.47M |
| April 03, 2025 | 14.26 | 14.28 | 14.28 | 14.64 | 14.13 | 882,946 |
| April 02, 2025 | 14.45 | 15.12 | 15.12 | 15.29 | 14.42 | 923,600 |
| April 01, 2025 | 14.48 | 14.77 | 14.77 | 14.8 | 14.35 | 993,363 |
| March 31, 2025 | 14.32 | 14.44 | 14.44 | 14.52 | 13.97 | 1.8M |
| March 28, 2025 | 14.71 | 14.62 | 14.62 | 14.84 | 14.48 | 1.49M |
| March 27, 2025 | 14.97 | 14.78 | 14.78 | 15.03 | 14.67 | 846,430 |
| March 26, 2025 | 15.14 | 15.06 | 15.06 | 15.28 | 14.87 | 1.15M |
| March 25, 2025 | 15.48 | 15.23 | 15.23 | 15.54 | 15.17 | 1.2M |
| March 24, 2025 | 15.45 | 15.44 | 15.44 | 15.5 | 15.21 | 962,993 |
| March 21, 2025 | 14.87 | 15.05 | 15.05 | 15.13 | 14.85 | 1.71M |
| March 20, 2025 | 14.95 | 15.07 | 15.07 | 15.42 | 14.94 | 1.35M |
| March 19, 2025 | 14.65 | 15.11 | 15.11 | 15.28 | 14.55 | 1.7M |
| March 18, 2025 | 14.57 | 14.54 | 14.54 | 14.73 | 14.39 | 1.41M |
| March 17, 2025 | 14.64 | 14.75 | 14.75 | 14.94 | 14.54 | 1.21M |
| March 14, 2025 | 14.11 | 14.66 | 14.66 | 14.7 | 13.98 | 1.65M |
| March 13, 2025 | 14.25 | 13.79 | 13.79 | 14.39 | 13.58 | 1.15M |
| March 12, 2025 | 14.13 | 14.29 | 14.29 | 14.32 | 14.01 | 1.27M |
| March 11, 2025 | 13.29 | 13.62 | 13.62 | 13.82 | 13.1 | 2.33M |
| March 10, 2025 | 14.06 | 13.5 | 13.5 | 14.06 | 13.32 | 1.87M |
| March 07, 2025 | 14.47 | 14.36 | 14.36 | 14.74 | 13.91 | 1.74M |
| March 06, 2025 | 14.98 | 14.55 | 14.55 | 15.3 | 14.43 | 2.16M |