18.08
-0.7(-3.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 18.32 | 18.08 | 18.08 | 18.34 | 17.65 | 119,800 |
| May 29, 2025 | 19.43 | 18.78 | 18.78 | 19.43 | 18.72 | 126,400 |
| May 28, 2025 | 19.77 | 19.11 | 19.11 | 19.77 | 19.05 | 168,500 |
| May 27, 2025 | 20.29 | 19.96 | 19.94 | 20.34 | 19.85 | 197,100 |
| May 23, 2025 | 20.11 | 20.32 | 20.3 | 20.81 | 20.11 | 266,000 |
| May 22, 2025 | 20.24 | 20.18 | 20.16 | 20.43 | 20.07 | 272,600 |
| May 21, 2025 | 19.17 | 19.41 | 19.39 | 19.84 | 18.77 | 206,900 |
| May 20, 2025 | 18.85 | 19.02 | 19 | 19.17 | 18.66 | 113,300 |
| May 19, 2025 | 18.31 | 18.9 | 18.88 | 18.93 | 18.25 | 217,700 |
| May 16, 2025 | 19.6 | 19.41 | 19.39 | 19.75 | 19.24 | 191,500 |
| May 15, 2025 | 19.42 | 19.2 | 19.18 | 19.77 | 18.95 | 148,800 |
| May 14, 2025 | 20.43 | 20.1 | 20.1 | 20.54 | 19.65 | 166,300 |
| May 13, 2025 | 19.87 | 20.64 | 20.64 | 20.88 | 19.61 | 517,100 |
| May 12, 2025 | 20.07 | 19.43 | 19.43 | 20.55 | 19.16 | 188,771 |
| May 09, 2025 | 19.47 | 19.51 | 19.51 | 19.66 | 18.96 | 271,900 |
| May 08, 2025 | 17.55 | 18.18 | 18.18 | 18.4 | 17.47 | 241,600 |
| May 07, 2025 | 16.57 | 16.47 | 16.47 | 16.69 | 16.37 | 29,200 |
| May 06, 2025 | 16.04 | 16.41 | 16.41 | 16.41 | 16.03 | 80,900 |
| May 05, 2025 | 16.35 | 16.6 | 16.6 | 16.65 | 16.23 | 72,300 |
| May 02, 2025 | 17.09 | 16.8 | 16.8 | 17.22 | 16.75 | 113,900 |
| May 01, 2025 | 17.27 | 17.05 | 17.05 | 17.38 | 17.03 | 125,200 |
| April 30, 2025 | 16.24 | 16.51 | 16.51 | 16.55 | 15.95 | 90,900 |
| April 29, 2025 | 16.75 | 16.96 | 16.96 | 17.03 | 16.69 | 71,800 |
| April 28, 2025 | 17 | 16.82 | 16.82 | 17.01 | 16.54 | 112,564 |
| April 25, 2025 | 17.41 | 17.23 | 17.23 | 17.7 | 17.15 | 90,574 |
| April 24, 2025 | 16.94 | 17.28 | 17.28 | 17.3 | 16.86 | 152,200 |
| April 23, 2025 | 17.53 | 17.17 | 17.17 | 17.53 | 16.92 | 75,359 |
| April 22, 2025 | 16.15 | 16.49 | 16.49 | 16.66 | 16.15 | 230,600 |
| April 21, 2025 | 15.91 | 15.61 | 15.61 | 16.01 | 15.33 | 52,200 |
| April 17, 2025 | 15.32 | 15.2 | 15.2 | 15.54 | 14.98 | 81,852 |
| April 16, 2025 | 14.29 | 15.09 | 15.09 | 15.25 | 14.29 | 40,800 |
| April 15, 2025 | 15.17 | 14.66 | 14.66 | 15.37 | 14.61 | 52,300 |
| April 14, 2025 | 15.35 | 15.08 | 15.08 | 15.45 | 14.73 | 110,200 |
| April 11, 2025 | 13.64 | 13.84 | 13.84 | 13.95 | 13.56 | 73,400 |
| April 10, 2025 | 13 | 12.76 | 12.76 | 13.1 | 12.5 | 45,100 |
| April 09, 2025 | 12.03 | 13.61 | 13.61 | 13.8 | 12.03 | 128,000 |
| April 08, 2025 | 12.77 | 11.89 | 11.89 | 12.77 | 11.8 | 126,000 |
| April 07, 2025 | 11.73 | 12.07 | 12.07 | 12.7 | 11.55 | 165,200 |
| April 04, 2025 | 13.15 | 14.04 | 14.04 | 14.1 | 13.07 | 188,520 |
| April 03, 2025 | 13.04 | 13.17 | 13.17 | 13.25 | 12.83 | 239,000 |
| April 02, 2025 | 14.34 | 15.01 | 15.01 | 15.06 | 14.34 | 53,900 |
| April 01, 2025 | 14.59 | 14.56 | 14.56 | 14.89 | 14.3 | 64,000 |
| March 31, 2025 | 14.4 | 14.34 | 14.34 | 14.64 | 14.17 | 58,200 |
| March 28, 2025 | 15.11 | 14.81 | 14.81 | 15.11 | 14.77 | 40,600 |
| March 27, 2025 | 15.73 | 15.93 | 15.93 | 16.03 | 15.58 | 57,400 |
| March 26, 2025 | 16.61 | 15.79 | 15.79 | 16.61 | 15.62 | 140,400 |
| March 25, 2025 | 16.8 | 16.7 | 16.7 | 16.89 | 16.5 | 111,800 |
| March 24, 2025 | 16.59 | 16.45 | 16.45 | 16.71 | 16.33 | 102,500 |
| March 21, 2025 | 14.54 | 14.75 | 14.75 | 14.86 | 14.42 | 27,800 |
| March 20, 2025 | 15.09 | 14.73 | 14.73 | 15.22 | 14.61 | 82,900 |