17.83
-0.83(-4.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 18.28 | 17.83 | 17.83 | 18.54 | 17.68 | 12,962 |
| July 10, 2025 | 18.73 | 18.66 | 18.66 | 18.75 | 18.39 | 13,300 |
| July 09, 2025 | 18.5 | 18.75 | 18.75 | 18.88 | 18.5 | 3,311 |
| July 08, 2025 | 18.55 | 18.55 | 18.55 | 18.89 | 18.51 | 8,364 |
| July 07, 2025 | 19.53 | 18.7 | 18.7 | 19.77 | 18.65 | 15,400 |
| July 03, 2025 | 19.75 | 19.99 | 19.99 | 20.25 | 19.75 | 4,803 |
| July 02, 2025 | 19.73 | 19.74 | 19.74 | 19.75 | 19.21 | 16,529 |
| July 01, 2025 | 20.03 | 19.82 | 19.82 | 20.03 | 19.21 | 9,847 |
| June 30, 2025 | 19.45 | 19.79 | 19.79 | 20.11 | 19.29 | 81,840 |
| June 27, 2025 | 20 | 18.95 | 18.95 | 20 | 18.4 | 34,749 |
| June 26, 2025 | 19.43 | 19.8 | 19.8 | 19.83 | 19.15 | 18,352 |
| June 25, 2025 | 19 | 19.11 | 19.11 | 19.47 | 19 | 14,300 |
| June 24, 2025 | 18 | 18.74 | 18.74 | 19.05 | 18 | 9,326 |
| June 23, 2025 | 17.29 | 18.13 | 18.13 | 18.25 | 17.28 | 9,200 |
| June 20, 2025 | 17.71 | 17.49 | 17.49 | 17.99 | 17.49 | 17,322 |
| June 18, 2025 | 17.28 | 17.43 | 17.43 | 17.86 | 17.15 | 23,400 |
| June 17, 2025 | 18.09 | 17.3 | 17.3 | 18.28 | 17.25 | 18,700 |
| June 16, 2025 | 17.54 | 18.1 | 18.1 | 18.18 | 17.54 | 9,433 |
| June 13, 2025 | 18.06 | 17.55 | 17.55 | 18.26 | 17.53 | 11,943 |
| June 12, 2025 | 18.08 | 18.45 | 18.45 | 18.62 | 18.08 | 4,419 |
| June 11, 2025 | 18.02 | 18.2 | 18.2 | 18.74 | 18.02 | 5,900 |
| June 10, 2025 | 18.92 | 18.04 | 18.04 | 19.11 | 17.95 | 29,100 |
| June 09, 2025 | 18.56 | 18.76 | 18.76 | 18.9 | 18.55 | 13,908 |
| June 06, 2025 | 18.07 | 18.55 | 18.55 | 18.55 | 17.5 | 13,013 |
| June 05, 2025 | 17.31 | 17.72 | 17.72 | 17.89 | 17.3 | 18,300 |
| June 04, 2025 | 17.91 | 17.3 | 17.3 | 18.07 | 17.3 | 16,745 |
| June 03, 2025 | 16.32 | 17.73 | 17.73 | 17.85 | 16.32 | 14,723 |
| June 02, 2025 | 16.63 | 16.32 | 16.32 | 16.66 | 16.19 | 21,219 |
| May 30, 2025 | 17.18 | 16.81 | 16.81 | 17.18 | 16.63 | 12,400 |
| May 29, 2025 | 17.64 | 17.18 | 17.18 | 17.95 | 17.05 | 29,600 |
| May 28, 2025 | 18 | 17.62 | 17.62 | 18.74 | 17.51 | 10,500 |
| May 27, 2025 | 17.8 | 18.22 | 18.22 | 18.78 | 17.8 | 28,800 |
| May 23, 2025 | 17.74 | 17.48 | 17.48 | 18.16 | 17.32 | 12,922 |
| May 22, 2025 | 17.13 | 17.75 | 17.75 | 18.16 | 17.13 | 28,200 |
| May 21, 2025 | 17.13 | 17.09 | 17.09 | 17.9 | 16.83 | 23,539 |
| May 20, 2025 | 16.9 | 17.14 | 17.19 | 17.14 | 16.43 | 9,009 |
| May 19, 2025 | 16.01 | 16.79 | 16.79 | 16.79 | 15.42 | 21,400 |
| May 16, 2025 | 16.25 | 16.21 | 16.21 | 17.08 | 16.2 | 36,743 |
| May 15, 2025 | 15.94 | 16.56 | 16.56 | 16.6 | 15.55 | 31,542 |
| May 14, 2025 | 16.55 | 16.5 | 16.2 | 16.55 | 16.07 | 26,148 |
| May 13, 2025 | 15.46 | 15.76 | 15.76 | 16.04 | 15.22 | 26,218 |
| May 12, 2025 | 15.65 | 15.21 | 15.21 | 16.12 | 14.84 | 77,715 |
| May 09, 2025 | 14.13 | 15.13 | 15.13 | 15.5 | 13.75 | 50,741 |
| May 08, 2025 | 13.7 | 13.83 | 13.83 | 14 | 13.4 | 22,547 |
| May 07, 2025 | 13.77 | 13.71 | 13.71 | 14.29 | 13.37 | 65,215 |
| May 06, 2025 | 13.17 | 13.77 | 13.77 | 13.77 | 13.01 | 8,613 |
| May 05, 2025 | 13.16 | 13.31 | 13.31 | 13.89 | 13.16 | 14,638 |
| May 02, 2025 | 13.02 | 13.15 | 13.15 | 13.43 | 13.02 | 13,793 |
| May 01, 2025 | 13.65 | 12.85 | 12.85 | 13.65 | 12.65 | 15,544 |
| April 30, 2025 | 12.87 | 13.64 | 13.64 | 14.28 | 12.77 | 49,841 |
| April 29, 2025 | 12.78 | 13.29 | 13.29 | 13.59 | 12.78 | 18,500 |
| April 28, 2025 | 13.17 | 12.82 | 12.82 | 13.24 | 12.73 | 21,047 |
| April 25, 2025 | 13.49 | 13.33 | 13.33 | 13.82 | 12.73 | 24,072 |
| April 24, 2025 | 13.54 | 13.72 | 13.72 | 13.95 | 13.5 | 13,348 |
| April 23, 2025 | 13.96 | 13.62 | 13.62 | 14.15 | 13.47 | 9,810 |
| April 22, 2025 | 13.09 | 13.87 | 13.87 | 14.53 | 13 | 32,910 |
| April 21, 2025 | 13.12 | 13.11 | 13.11 | 13.31 | 12.76 | 15,500 |
| April 17, 2025 | 13.56 | 13.31 | 13.31 | 13.72 | 13.31 | 18,142 |
| April 16, 2025 | 13.09 | 13.58 | 13.58 | 13.81 | 12.19 | 15,602 |
| April 15, 2025 | 14.23 | 13.08 | 13.08 | 14.7 | 12.57 | 59,700 |