18.50
-0.36(-1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 18.71 | 18.5 | 18.5 | 18.71 | 18.5 | 43,959 |
| July 10, 2025 | 18.88 | 18.86 | 18.86 | 18.94 | 18.72 | 100,310 |
| July 09, 2025 | 18.91 | 18.78 | 18.78 | 18.91 | 18.61 | 65,849 |
| July 08, 2025 | 18.32 | 18.7 | 18.7 | 18.77 | 18.12 | 95,932 |
| July 07, 2025 | 18.4 | 18.31 | 18.31 | 18.75 | 18.23 | 78,400 |
| July 03, 2025 | 18.5 | 18.5 | 18.5 | 18.61 | 18.39 | 42,609 |
| July 02, 2025 | 17.83 | 18.35 | 18.35 | 18.38 | 17.52 | 144,000 |
| July 01, 2025 | 17.16 | 17.82 | 17.82 | 17.91 | 17.16 | 155,620 |
| June 30, 2025 | 17.3 | 17.21 | 17.21 | 17.43 | 17.15 | 94,700 |
| June 27, 2025 | 17.36 | 17.24 | 17.24 | 17.49 | 17.2 | 125,100 |
| June 26, 2025 | 16.91 | 17.29 | 17.29 | 17.36 | 16.8 | 33,600 |
| June 25, 2025 | 17.15 | 16.88 | 16.88 | 17.19 | 16.83 | 44,900 |
| June 24, 2025 | 17.08 | 17.08 | 17.08 | 17.29 | 16.66 | 54,230 |
| June 23, 2025 | 16.4 | 16.9 | 16.9 | 17.02 | 16.4 | 59,500 |
| June 20, 2025 | 16.31 | 16.48 | 16.48 | 16.77 | 16.16 | 114,604 |
| June 18, 2025 | 15.98 | 16.16 | 16.16 | 16.49 | 15.95 | 33,642 |
| June 17, 2025 | 16.28 | 16.02 | 16.02 | 16.41 | 15.97 | 39,600 |
| June 16, 2025 | 16.66 | 16.28 | 16.28 | 16.72 | 16.16 | 101,163 |
| June 13, 2025 | 16.92 | 16.49 | 16.49 | 17 | 16.47 | 45,300 |
| June 12, 2025 | 17.37 | 17.15 | 17.15 | 17.51 | 17.09 | 32,400 |
| June 11, 2025 | 17.75 | 17.39 | 17.39 | 17.81 | 17.35 | 56,523 |
| June 10, 2025 | 17.4 | 17.64 | 17.64 | 17.74 | 17.17 | 58,007 |
| June 09, 2025 | 17.23 | 17.38 | 17.38 | 17.6 | 17.23 | 41,900 |
| June 06, 2025 | 16.84 | 17.07 | 17.07 | 17.15 | 16.69 | 61,513 |
| June 05, 2025 | 16.84 | 16.57 | 16.57 | 16.84 | 16.56 | 40,900 |
| June 04, 2025 | 16.8 | 16.82 | 16.82 | 16.92 | 16.7 | 32,604 |
| June 03, 2025 | 16.83 | 16.91 | 16.91 | 17.1 | 16.74 | 18,282 |
| June 02, 2025 | 16.9 | 16.67 | 16.67 | 16.9 | 16.67 | 29,914 |
| May 30, 2025 | 16.82 | 16.98 | 16.98 | 17.18 | 16.6 | 41,844 |
| May 29, 2025 | 16.35 | 16.42 | 16.42 | 16.42 | 16.25 | 16,500 |
| May 28, 2025 | 16.6 | 16.29 | 16.29 | 16.65 | 16.27 | 28,642 |
| May 27, 2025 | 16.32 | 16.7 | 16.7 | 16.76 | 16.21 | 39,634 |
| May 23, 2025 | 15.96 | 16.13 | 16.13 | 16.42 | 15.96 | 41,800 |
| May 22, 2025 | 16.35 | 16.31 | 16.31 | 16.58 | 16.05 | 46,600 |
| May 21, 2025 | 16.89 | 16.47 | 16.51 | 16.96 | 16.47 | 49,878 |
| May 20, 2025 | 17.11 | 17.15 | 17.15 | 17.18 | 16.98 | 32,540 |
| May 19, 2025 | 16.64 | 17.15 | 17.15 | 17.2 | 16.6 | 60,300 |
| May 16, 2025 | 17.06 | 17 | 17 | 17.15 | 16.88 | 36,907 |
| May 15, 2025 | 16.98 | 17.11 | 17.11 | 17.18 | 16.8 | 21,401 |
| May 14, 2025 | 16.85 | 17.06 | 17.06 | 17.3 | 16.85 | 37,615 |
| May 13, 2025 | 16.98 | 16.95 | 16.95 | 17.02 | 16.75 | 30,684 |
| May 12, 2025 | 16.36 | 16.77 | 16.77 | 16.85 | 16.36 | 49,100 |
| May 09, 2025 | 16.03 | 15.89 | 15.89 | 16.06 | 15.59 | 11,691 |
| May 08, 2025 | 15.92 | 16.07 | 16.07 | 16.39 | 15.7 | 27,657 |
| May 07, 2025 | 15.95 | 15.82 | 15.82 | 16.04 | 15.63 | 25,700 |
| May 06, 2025 | 15.56 | 15.75 | 15.75 | 15.81 | 14.66 | 26,200 |
| May 05, 2025 | 15.61 | 15.77 | 15.77 | 16.51 | 15.23 | 87,691 |
| May 02, 2025 | 15.29 | 15.84 | 15.84 | 16 | 15.29 | 25,010 |
| May 01, 2025 | 15.48 | 15.18 | 15.18 | 15.53 | 15.18 | 30,805 |
| April 30, 2025 | 15.52 | 15.58 | 15.58 | 15.66 | 14.71 | 33,436 |
| April 29, 2025 | 15.41 | 15.94 | 15.78 | 15.94 | 14.85 | 41,501 |
| April 28, 2025 | 15.76 | 15.65 | 15.49 | 16 | 15.18 | 27,648 |
| April 25, 2025 | 15.73 | 15.82 | 15.82 | 15.83 | 15.53 | 21,155 |
| April 24, 2025 | 15.65 | 15.88 | 15.88 | 15.93 | 15.55 | 40,900 |
| April 23, 2025 | 16 | 15.77 | 15.77 | 16 | 15.59 | 24,829 |
| April 22, 2025 | 15.22 | 15.62 | 15.62 | 15.73 | 14.89 | 21,228 |
| April 21, 2025 | 14.96 | 14.98 | 14.98 | 15.14 | 14.4 | 26,424 |
| April 17, 2025 | 15.33 | 15.08 | 15.08 | 15.4 | 15.04 | 22,723 |
| April 16, 2025 | 14.96 | 15.36 | 15.36 | 15.4 | 14.96 | 27,810 |
| April 15, 2025 | 15.22 | 15.28 | 15.28 | 15.44 | 14.87 | 27,700 |