18.49
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 15, 2025 | 18.49 | 18.49 | 18.49 | 18.5 | 18.49 | 4.26M |
April 14, 2025 | 18.49 | 18.49 | 18.49 | 18.5 | 18.48 | 1.5M |
April 11, 2025 | 18.5 | 18.48 | 18.48 | 18.5 | 18.47 | 2.7M |
April 10, 2025 | 18.49 | 18.49 | 18.49 | 18.5 | 18.48 | 2.57M |
April 09, 2025 | 18.47 | 18.49 | 18.49 | 18.51 | 18.46 | 5.11M |
April 08, 2025 | 18.36 | 18.37 | 18.37 | 18.42 | 18.36 | 3.22M |
April 07, 2025 | 18.25 | 18.28 | 18.28 | 18.47 | 18.02 | 6.7M |
April 04, 2025 | 18.4 | 18.37 | 18.37 | 18.42 | 18.3 | 4.08M |
April 03, 2025 | 18.42 | 18.41 | 18.41 | 18.45 | 18.39 | 3.88M |
April 02, 2025 | 18.44 | 18.43 | 18.43 | 18.46 | 18.43 | 1.55M |
April 01, 2025 | 18.43 | 18.44 | 18.44 | 18.45 | 18.43 | 668,200 |
March 31, 2025 | 18.43 | 18.43 | 18.43 | 18.44 | 18.42 | 1.82M |
March 28, 2025 | 18.45 | 18.43 | 18.43 | 18.46 | 18.43 | 1.89M |
March 27, 2025 | 18.4 | 18.46 | 18.46 | 18.46 | 18.4 | 1.86M |
March 26, 2025 | 18.4 | 18.39 | 18.39 | 18.41 | 18.39 | 1.8M |
March 25, 2025 | 18.4 | 18.4 | 18.4 | 18.41 | 18.4 | 971,500 |
March 24, 2025 | 18.42 | 18.4 | 18.4 | 18.42 | 18.39 | 1.45M |
March 21, 2025 | 18.4 | 18.4 | 18.4 | 18.42 | 18.39 | 941,102 |
March 20, 2025 | 18.4 | 18.38 | 18.38 | 18.44 | 18.38 | 844,900 |
March 19, 2025 | 18.4 | 18.4 | 18.4 | 18.41 | 18.39 | 1.04M |
March 18, 2025 | 18.34 | 18.4 | 18.4 | 18.43 | 18.33 | 1.5M |
March 17, 2025 | 18.32 | 18.32 | 18.32 | 18.37 | 18.32 | 1.24M |
March 14, 2025 | 18.31 | 18.34 | 18.34 | 18.38 | 18.31 | 1.76M |
March 13, 2025 | 18.3 | 18.31 | 18.31 | 18.36 | 18.29 | 1.44M |
March 12, 2025 | 18.33 | 18.29 | 18.29 | 18.35 | 18.28 | 2.07M |
March 11, 2025 | 18.31 | 18.3 | 18.3 | 18.34 | 18.3 | 2M |
March 10, 2025 | 18.3 | 18.32 | 18.32 | 18.34 | 18.3 | 1.68M |
March 07, 2025 | 18.31 | 18.31 | 18.31 | 18.35 | 18.28 | 1.2M |
March 06, 2025 | 18.34 | 18.29 | 18.29 | 18.36 | 18.29 | 904,200 |
March 05, 2025 | 18.31 | 18.34 | 18.34 | 18.37 | 18.31 | 1.29M |
March 04, 2025 | 18.32 | 18.32 | 18.32 | 18.37 | 18.26 | 1.12M |
March 03, 2025 | 18.31 | 18.34 | 18.34 | 18.39 | 18.3 | 1.21M |
February 28, 2025 | 18.28 | 18.31 | 18.31 | 18.31 | 18.23 | 1.73M |
February 27, 2025 | 18.31 | 18.28 | 18.28 | 18.33 | 18.27 | 1.72M |
February 26, 2025 | 18.3 | 18.32 | 18.32 | 18.33 | 18.26 | 1.11M |
February 25, 2025 | 18.3 | 18.25 | 18.25 | 18.31 | 18.25 | 1.49M |
February 24, 2025 | 18.3 | 18.28 | 18.28 | 18.33 | 18.28 | 1.07M |
February 21, 2025 | 18.3 | 18.32 | 18.32 | 18.34 | 18.3 | 1.96M |
February 20, 2025 | 18.3 | 18.31 | 18.31 | 18.33 | 18.27 | 2.84M |
February 19, 2025 | 18.32 | 18.31 | 18.31 | 18.35 | 18.31 | 934,300 |
February 18, 2025 | 18.31 | 18.32 | 18.32 | 18.36 | 18.31 | 993,900 |
February 14, 2025 | 18.34 | 18.3 | 18.3 | 18.35 | 18.3 | 842,019 |
February 13, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.28 | 1.63M |
February 12, 2025 | 18.18 | 18.31 | 18.31 | 18.37 | 18.16 | 1.22M |
February 11, 2025 | 18.31 | 18.23 | 18.23 | 18.36 | 18.2 | 2.48M |
February 10, 2025 | 18.33 | 18.31 | 18.31 | 18.38 | 18.28 | 2.36M |
February 07, 2025 | 18.27 | 18.31 | 18.31 | 18.55 | 18.26 | 10.07M |
February 06, 2025 | 15.21 | 15.03 | 15.03 | 15.21 | 14.99 | 299,330 |
February 05, 2025 | 15.05 | 15.18 | 15.18 | 15.31 | 14.94 | 319,400 |
February 04, 2025 | 15 | 14.99 | 14.99 | 15.09 | 14.92 | 330,411 |
February 03, 2025 | 14.58 | 14.97 | 14.97 | 15.11 | 14.5 | 458,000 |
January 31, 2025 | 15.01 | 14.88 | 14.88 | 15.06 | 14.81 | 472,129 |
January 30, 2025 | 15.07 | 14.98 | 14.98 | 15.14 | 14.89 | 247,400 |
January 29, 2025 | 14.85 | 14.98 | 14.98 | 15.07 | 14.71 | 380,811 |
January 28, 2025 | 14.49 | 14.96 | 14.96 | 15.12 | 14.49 | 402,038 |
January 27, 2025 | 14.32 | 14.52 | 14.52 | 14.95 | 14.3 | 405,600 |
January 24, 2025 | 14.63 | 14.5 | 14.5 | 14.7 | 14.41 | 327,200 |
January 23, 2025 | 14.52 | 14.65 | 14.65 | 14.66 | 14.46 | 279,533 |
January 22, 2025 | 14.36 | 14.62 | 14.62 | 14.63 | 14.29 | 398,500 |
January 21, 2025 | 14.24 | 14.35 | 14.35 | 14.41 | 14.22 | 397,100 |