18.12
-0.06(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.02 | 18.11 | 18.11 | 18.13 | 18 | 3,306 |
| August 15, 2025 | 18.33 | 18.18 | 18.18 | 18.33 | 18.08 | 3,142 |
| August 14, 2025 | 18.07 | 18.17 | 18.17 | 18.17 | 17.95 | 5,585 |
| August 13, 2025 | 17.91 | 17.96 | 17.96 | 18.02 | 17.91 | 1,583 |
| August 12, 2025 | 17.5 | 17.78 | 17.78 | 17.78 | 17.5 | 2,919 |
| August 11, 2025 | 17.66 | 17.41 | 17.41 | 17.68 | 17.41 | 1,202 |
| August 08, 2025 | 17.46 | 17.59 | 17.59 | 17.6 | 17.46 | 1,164 |
| August 07, 2025 | 17.65 | 17.5 | 17.5 | 17.67 | 17.37 | 384 |
| August 06, 2025 | 17.79 | 17.73 | 17.73 | 17.86 | 17.72 | 732 |
| August 05, 2025 | 17.88 | 17.53 | 17.53 | 17.88 | 17.53 | 1,264 |
| August 04, 2025 | 17.7 | 17.71 | 17.71 | 17.74 | 17.65 | 1,888 |
| August 01, 2025 | 18.08 | 17.29 | 17.29 | 18.08 | 17.24 | 18,651 |
| July 31, 2025 | 18.1 | 17.97 | 17.97 | 18.17 | 17.95 | 2,793 |
| July 30, 2025 | 18.11 | 18.49 | 18.49 | 18.49 | 18.11 | 863 |
| July 29, 2025 | 18.46 | 18.38 | 18.38 | 18.57 | 18.38 | 784 |
| July 28, 2025 | 18.57 | 18.56 | 18.56 | 18.59 | 18.47 | 1,639 |
| July 25, 2025 | 18.51 | 18.45 | 18.45 | 18.6 | 18.27 | 871 |
| July 24, 2025 | 18.66 | 18.65 | 18.65 | 18.66 | 18.64 | 1,126 |
| July 23, 2025 | 18.64 | 18.68 | 18.68 | 18.89 | 18.64 | 1,741 |
| July 22, 2025 | 18.45 | 18.6 | 18.6 | 18.6 | 18.17 | 58,556 |
| July 21, 2025 | 18.65 | 18.53 | 18.53 | 18.65 | 18.43 | 3,360 |
| July 18, 2025 | 18.48 | 18.47 | 18.47 | 18.52 | 18.44 | 54,777 |
| July 17, 2025 | 18.15 | 18.35 | 18.35 | 18.35 | 17.88 | 2,602 |
| July 16, 2025 | 17.97 | 17.91 | 17.91 | 18.02 | 17.71 | 2,977 |
| July 15, 2025 | 18.4 | 18.04 | 18.04 | 18.4 | 18 | 3,226 |
| July 14, 2025 | 18.28 | 18.35 | 18.35 | 18.35 | 18.21 | 2,690 |
| July 11, 2025 | 18.26 | 18.35 | 18.35 | 18.35 | 18.19 | 1,600 |
| July 10, 2025 | 18.45 | 18.56 | 18.56 | 18.56 | 18.43 | 615 |
| July 09, 2025 | 18.63 | 18.5 | 18.5 | 18.73 | 18.49 | 3,759 |
| July 08, 2025 | 18.46 | 18.51 | 18.51 | 18.54 | 18.41 | 6,719 |
| July 07, 2025 | 18.53 | 18.26 | 18.26 | 18.53 | 18.26 | 3,170 |
| July 03, 2025 | 18.2 | 18.45 | 18.45 | 18.54 | 18.2 | 2,940 |
| July 02, 2025 | 17.84 | 18.05 | 18.05 | 18.05 | 17.78 | 6,427 |
| July 01, 2025 | 17.42 | 17.83 | 17.83 | 17.95 | 17.42 | 1,383 |
| June 30, 2025 | 17.33 | 17.38 | 17.38 | 17.43 | 17.32 | 170 |
| June 27, 2025 | 17.18 | 17.23 | 17.23 | 17.27 | 17.18 | 433 |
| June 26, 2025 | 16.86 | 17.1 | 17.1 | 17.1 | 16.82 | 5,540 |
| June 25, 2025 | 16.78 | 16.71 | 16.71 | 16.78 | 16.65 | 85 |
| June 24, 2025 | 16.76 | 16.8 | 16.8 | 16.88 | 16.63 | 1,020 |
| June 23, 2025 | 15.92 | 16.2 | 16.2 | 16.25 | 15.92 | 471 |
| June 20, 2025 | 16.11 | 16.17 | 16.17 | 16.17 | 16.05 | 204 |
| June 18, 2025 | 15.71 | 16 | 16 | 16 | 15.71 | 41 |
| June 17, 2025 | 15.87 | 15.83 | 15.83 | 15.9 | 15.83 | 34 |
| June 16, 2025 | 15.8 | 16.02 | 16.02 | 16.04 | 15.78 | 1,663 |
| June 13, 2025 | 15.89 | 15.75 | 15.75 | 15.89 | 15.75 | 403 |
| June 12, 2025 | 15.96 | 16.13 | 16.13 | 16.13 | 15.96 | 119 |
| June 11, 2025 | 16.48 | 16.29 | 16.29 | 16.48 | 16.26 | 235 |
| June 10, 2025 | 16.27 | 16.38 | 16.38 | 16.38 | 16.24 | 1,397 |
| June 09, 2025 | 16.4 | 16.45 | 16.45 | 16.47 | 16.36 | 1,977 |
| June 06, 2025 | 16.08 | 16.17 | 16.17 | 16.27 | 16.08 | 259 |
| June 05, 2025 | 15.88 | 15.79 | 15.79 | 15.91 | 15.79 | 38 |
| June 04, 2025 | 16.06 | 15.93 | 15.93 | 16.06 | 15.93 | 142 |
| June 03, 2025 | 15.74 | 16 | 16 | 16.08 | 15.68 | 79 |
| June 02, 2025 | 15.6 | 15.75 | 15.75 | 15.77 | 15.56 | 5,132 |
| May 30, 2025 | 15.66 | 15.82 | 15.82 | 15.83 | 15.66 | 1,233 |
| May 29, 2025 | 15.87 | 15.87 | 15.87 | 15.89 | 15.82 | 570 |
| May 28, 2025 | 15.8 | 15.75 | 15.75 | 15.87 | 15.63 | 7,066 |
| May 27, 2025 | 15.52 | 15.52 | 15.52 | 15.67 | 15.49 | 1,028 |
| May 23, 2025 | 15.28 | 15.52 | 15.52 | 15.6 | 15.26 | 869 |
| May 22, 2025 | 15.57 | 15.53 | 15.53 | 15.71 | 15.53 | 2,620 |