19.17
+0.0538(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.17 | 19.11 | 19.11 | 19.18 | 19.1 | 765 |
| August 15, 2025 | 19.5 | 19.1 | 19.1 | 19.51 | 19 | 3,200 |
| August 14, 2025 | 19.54 | 19.32 | 19.32 | 19.54 | 19.12 | 3,518 |
| August 13, 2025 | 19.44 | 19.64 | 19.64 | 19.64 | 19.39 | 7,200 |
| August 12, 2025 | 19.31 | 19.52 | 19.52 | 19.61 | 19.3 | 5,935 |
| August 11, 2025 | 19.3 | 19.1 | 19.1 | 19.47 | 19.06 | 1,096 |
| August 08, 2025 | 19.25 | 19.17 | 19.17 | 19.34 | 19.13 | 4,312 |
| August 07, 2025 | 18.95 | 19.2 | 19.2 | 19.2 | 18.85 | 726 |
| August 06, 2025 | 18.83 | 19.04 | 19.04 | 19.04 | 18.76 | 3,946 |
| August 05, 2025 | 18.65 | 18.85 | 18.85 | 18.88 | 18.65 | 8,738 |
| August 04, 2025 | 18.45 | 18.6 | 18.6 | 18.72 | 18.45 | 8,291 |
| August 01, 2025 | 18.45 | 18.5 | 18.5 | 18.58 | 18.29 | 5,120 |
| July 31, 2025 | 18.44 | 18.4 | 18.4 | 18.54 | 18.3 | 11,618 |
| July 30, 2025 | 19.13 | 18.86 | 18.86 | 19.13 | 18.68 | 46,686 |
| July 29, 2025 | 19.2 | 19.29 | 18.94 | 19.31 | 18.99 | 4,052 |
| July 28, 2025 | 19.43 | 19.3 | 18.95 | 19.43 | 18.97 | 23,660 |
| July 25, 2025 | 19.3 | 19.25 | 18.9 | 19.31 | 19.07 | 8,689 |
| July 24, 2025 | 19.64 | 19.4 | 19.05 | 19.64 | 19.35 | 6,626 |
| July 23, 2025 | 19.61 | 19.8 | 19.44 | 19.84 | 19.44 | 56,825 |
| July 22, 2025 | 18.8 | 19.32 | 18.96 | 19.52 | 18.8 | 22,138 |
| July 21, 2025 | 19.17 | 18.86 | 18.52 | 19.23 | 18.86 | 8,141 |
| July 18, 2025 | 18.99 | 19.07 | 18.72 | 19.23 | 18.95 | 29,761 |
| July 17, 2025 | 19.11 | 18.92 | 18.58 | 19.23 | 18.9 | 3,238 |
| July 16, 2025 | 19.07 | 18.97 | 18.62 | 19.13 | 18.83 | 4,504 |
| July 15, 2025 | 19.4 | 19.52 | 19.17 | 19.52 | 19.14 | 3,368 |
| July 14, 2025 | 19.41 | 19.35 | 18.99 | 19.53 | 19.31 | 8,068 |
| July 11, 2025 | 19.6 | 18.98 | 18.64 | 19.7 | 18.91 | 7,076 |
| July 10, 2025 | 20.58 | 19.63 | 19.63 | 20.6 | 18.47 | 52,617 |
| July 09, 2025 | 20.69 | 20.27 | 20.27 | 20.79 | 20.24 | 4,316 |
| July 08, 2025 | 20.5 | 20.68 | 20.68 | 20.79 | 20.24 | 7,197 |
| July 07, 2025 | 20.92 | 20.65 | 20.65 | 20.98 | 20.48 | 3,313 |
| July 03, 2025 | 21.26 | 20.94 | 20.94 | 21.26 | 20.94 | 1,249 |
| July 02, 2025 | 21.15 | 21.02 | 21.02 | 21.24 | 21.01 | 2,924 |
| July 01, 2025 | 20.46 | 20.99 | 20.99 | 21.3 | 20.46 | 4,392 |
| June 30, 2025 | 20.41 | 20.35 | 20.35 | 20.5 | 20.29 | 6,556 |
| June 27, 2025 | 20.5 | 20.44 | 20.44 | 20.66 | 20.36 | 1,546 |
| June 26, 2025 | 20.61 | 20.59 | 20.59 | 20.74 | 20.45 | 2,833 |
| June 25, 2025 | 21.17 | 20.62 | 20.62 | 21.17 | 20.62 | 1,785 |
| June 24, 2025 | 21.45 | 21.42 | 21.42 | 21.56 | 21.33 | 8,075 |
| June 23, 2025 | 21.76 | 21.51 | 21.51 | 21.76 | 21.32 | 2,090 |
| June 20, 2025 | 21.5 | 21.43 | 21.43 | 21.56 | 21.42 | 255 |
| June 18, 2025 | 21.58 | 21.55 | 21.55 | 21.72 | 21.46 | 4,500 |
| June 17, 2025 | 21.52 | 21.84 | 21.84 | 21.87 | 21.51 | 1,074 |
| June 16, 2025 | 22 | 21.4 | 21.4 | 22.01 | 21.23 | 2,975 |
| June 13, 2025 | 22.42 | 21.82 | 21.82 | 22.42 | 21.82 | 2,167 |
| June 12, 2025 | 22 | 22.07 | 22.07 | 22.07 | 21.85 | 7,076 |
| June 11, 2025 | 22.5 | 22.21 | 22.21 | 22.5 | 22.2 | 603 |
| June 10, 2025 | 22.44 | 22.55 | 22.55 | 22.55 | 22.18 | 2,363 |
| June 09, 2025 | 22.28 | 22.09 | 22.09 | 22.28 | 22.02 | 3,748 |
| June 06, 2025 | 22.44 | 22.21 | 22.21 | 22.44 | 22.2 | 3,125 |
| June 05, 2025 | 22.37 | 22.29 | 22.29 | 22.37 | 22.15 | 1,076 |
| June 04, 2025 | 22.76 | 22.6 | 22.6 | 22.78 | 22.6 | 1,023 |
| June 03, 2025 | 22.63 | 22.67 | 22.67 | 22.67 | 22.4 | 437 |
| June 02, 2025 | 22.68 | 22.64 | 22.64 | 22.8 | 22.58 | 2,003 |
| May 30, 2025 | 22.62 | 22.85 | 22.85 | 22.85 | 22.61 | 883 |
| May 29, 2025 | 22.76 | 22.52 | 22.52 | 22.9 | 22.52 | 2,654 |
| May 28, 2025 | 22.95 | 22.83 | 22.83 | 23.07 | 22.81 | 3,446 |
| May 27, 2025 | 22.59 | 22.54 | 22.54 | 22.86 | 22.5 | 15,293 |
| May 23, 2025 | 22.25 | 22.13 | 22.13 | 22.32 | 22.07 | 4,065 |
| May 22, 2025 | 22.39 | 22.13 | 22.13 | 22.39 | 21.99 | 3,984 |