17.94
-0.34(-1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 18.28 | 17.94 | 17.94 | 18.57 | 17.93 | 5.05M |
| July 14, 2025 | 18.41 | 18.28 | 18.28 | 18.48 | 18.09 | 4.79M |
| July 11, 2025 | 18.81 | 18.52 | 18.52 | 18.97 | 18.31 | 6.14M |
| July 10, 2025 | 19.05 | 18.93 | 18.93 | 19.16 | 18.81 | 5.26M |
| July 09, 2025 | 19.27 | 19.03 | 19.03 | 19.51 | 18.56 | 6.78M |
| July 08, 2025 | 19.49 | 19.25 | 19.25 | 19.93 | 18.81 | 9.22M |
| July 07, 2025 | 18.93 | 18.73 | 18.73 | 19.7 | 18.45 | 9.23M |
| July 03, 2025 | 18.38 | 18.95 | 18.95 | 19.15 | 18.2 | 8.61M |
| July 02, 2025 | 17.83 | 18.19 | 18.19 | 18.3 | 17.81 | 5.82M |
| July 01, 2025 | 17.82 | 17.73 | 17.73 | 18.33 | 17.51 | 6.03M |
| June 30, 2025 | 17.54 | 18.04 | 18.04 | 18.11 | 17.51 | 8.24M |
| June 27, 2025 | 17.86 | 17.4 | 17.4 | 18.2 | 17.17 | 8.95M |
| June 26, 2025 | 17.86 | 17.82 | 17.82 | 17.88 | 17.26 | 8.66M |
| June 25, 2025 | 18.4 | 17.74 | 17.74 | 18.75 | 17.72 | 7.93M |
| June 24, 2025 | 18.35 | 18.21 | 18.21 | 18.67 | 18.1 | 8.81M |
| June 23, 2025 | 18.6 | 17.89 | 17.89 | 18.7 | 17.49 | 14.83M |
| June 20, 2025 | 18.57 | 17.83 | 17.83 | 18.69 | 17.77 | 10.86M |
| June 18, 2025 | 18.41 | 18.57 | 18.57 | 18.94 | 18.33 | 7.3M |
| June 17, 2025 | 18.82 | 18.51 | 18.51 | 19.06 | 18.43 | 7.47M |
| June 16, 2025 | 19.78 | 18.67 | 18.67 | 19.83 | 18.58 | 22.43M |
| June 13, 2025 | 19.5 | 19.52 | 19.52 | 20.36 | 19.32 | 5.62M |
| June 12, 2025 | 20.34 | 19.93 | 19.93 | 20.42 | 19.86 | 5.46M |
| June 11, 2025 | 21.05 | 20.52 | 20.52 | 21.49 | 20.5 | 5.92M |
| June 10, 2025 | 21.36 | 20.91 | 20.91 | 21.5 | 20.79 | 5.63M |
| June 09, 2025 | 21.14 | 21.22 | 21.22 | 21.64 | 20.71 | 6.73M |
| June 06, 2025 | 20.35 | 20.9 | 20.9 | 21.2 | 20.35 | 7.01M |
| June 05, 2025 | 21.69 | 20.12 | 20.12 | 21.83 | 19.77 | 11.63M |
| June 04, 2025 | 21.98 | 21.88 | 21.88 | 22.3 | 21.5 | 7.86M |
| June 03, 2025 | 21.95 | 21.84 | 21.84 | 22.4 | 21.28 | 11.47M |
| June 02, 2025 | 21.25 | 21.39 | 21.39 | 21.46 | 20.68 | 9.08M |
| May 30, 2025 | 20.58 | 21.33 | 21.33 | 22.37 | 19.9 | 23.6M |
| May 29, 2025 | 21.74 | 20.83 | 20.83 | 22.19 | 20.57 | 11.23M |
| May 28, 2025 | 23.5 | 21.49 | 21.49 | 23.93 | 21.41 | 19.24M |
| May 27, 2025 | 26.75 | 23.05 | 23.05 | 27 | 22.64 | 49.65M |
| May 23, 2025 | 24.31 | 25.72 | 25.72 | 25.84 | 24.23 | 3.98M |
| May 22, 2025 | 24.53 | 24.58 | 24.58 | 25.08 | 24.47 | 2.08M |
| May 21, 2025 | 24.53 | 24.47 | 24.47 | 25.19 | 24.24 | 1.94M |
| May 20, 2025 | 25.05 | 24.89 | 24.89 | 25.1 | 24.44 | 1.92M |
| May 19, 2025 | 24.84 | 25.07 | 25.07 | 25.41 | 24.75 | 1.95M |
| May 16, 2025 | 25 | 25.64 | 25.64 | 25.92 | 24.96 | 2.6M |
| May 15, 2025 | 25.65 | 24.98 | 24.98 | 25.73 | 24.69 | 2.79M |
| May 14, 2025 | 26.98 | 26.03 | 26.03 | 27.78 | 25.97 | 4.92M |
| May 13, 2025 | 25.85 | 26.33 | 26.33 | 26.46 | 25.67 | 4.12M |
| May 12, 2025 | 26.44 | 25.65 | 25.65 | 26.59 | 25.33 | 4.13M |
| May 09, 2025 | 25.28 | 24.89 | 24.89 | 25.83 | 24.78 | 2.61M |
| May 08, 2025 | 24.62 | 25.14 | 25.14 | 25.62 | 24.44 | 3.23M |
| May 07, 2025 | 23.86 | 24.2 | 24.2 | 24.53 | 23.72 | 2.28M |
| May 06, 2025 | 23.98 | 23.8 | 23.8 | 24.23 | 23.63 | 1.96M |
| May 05, 2025 | 25.11 | 24.26 | 24.26 | 25.18 | 24.2 | 2.57M |
| May 02, 2025 | 24.81 | 25.47 | 25.47 | 25.9 | 24.75 | 3.25M |
| May 01, 2025 | 24.51 | 24.73 | 24.73 | 25.19 | 24.45 | 2.88M |
| April 30, 2025 | 24.13 | 24.54 | 24.54 | 24.59 | 23.28 | 2.9M |
| April 29, 2025 | 25.74 | 24.98 | 24.98 | 26.23 | 24.77 | 3.62M |
| April 28, 2025 | 26.25 | 25.83 | 25.83 | 26.5 | 25.22 | 3.2M |
| April 25, 2025 | 26 | 26.14 | 26.14 | 27.29 | 25.66 | 6.62M |
| April 24, 2025 | 26.27 | 26.15 | 26.15 | 26.74 | 25.44 | 7.95M |
| April 23, 2025 | 25 | 26.38 | 26.38 | 26.79 | 24.51 | 14.65M |
| April 22, 2025 | 22.83 | 23.65 | 23.65 | 24.61 | 22.43 | 8.98M |
| April 21, 2025 | 21.33 | 22.49 | 22.49 | 22.56 | 20.7 | 5.89M |
| April 17, 2025 | 20.05 | 22.04 | 22.04 | 22.77 | 19.82 | 11.91M |