18.29
+0.1(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.21 | 18.29 | 18.29 | 18.33 | 18.12 | 15,881 |
| August 21, 2025 | 18.07 | 18.19 | 18.19 | 18.2 | 18.07 | 26,955 |
| August 20, 2025 | 18.24 | 18.22 | 18.22 | 18.24 | 18.21 | 2,224 |
| August 19, 2025 | 18.22 | 18.25 | 18.25 | 18.28 | 18.18 | 13,886 |
| August 18, 2025 | 18.24 | 18.16 | 18.16 | 18.24 | 18.16 | 4,254 |
| August 15, 2025 | 18.26 | 18.11 | 18.11 | 18.26 | 18.05 | 10,616 |
| August 14, 2025 | 18.14 | 18.2 | 18.2 | 18.2 | 18.08 | 15,078 |
| August 13, 2025 | 17.82 | 18.07 | 18.07 | 18.17 | 17.8 | 13,245 |
| August 12, 2025 | 17.77 | 17.83 | 17.83 | 17.95 | 17.75 | 10,529 |
| August 11, 2025 | 17.75 | 17.78 | 17.78 | 17.79 | 17.7 | 7,760 |
| August 08, 2025 | 17.58 | 17.71 | 17.71 | 17.81 | 17.58 | 11,398 |
| August 07, 2025 | 17.77 | 17.69 | 17.69 | 17.9 | 17.5 | 15,047 |
| August 06, 2025 | 17.85 | 17.79 | 17.79 | 17.86 | 17.7 | 5,362 |
| August 05, 2025 | 17.9 | 17.89 | 17.89 | 17.94 | 17.8 | 10,231 |
| August 04, 2025 | 18 | 17.97 | 17.97 | 18.05 | 17.97 | 12,898 |
| August 01, 2025 | 18.15 | 18 | 18 | 18.15 | 17.9 | 10,966 |
| July 31, 2025 | 17.95 | 18.2 | 18.2 | 18.2 | 17.88 | 24,796 |
| July 30, 2025 | 17.95 | 17.88 | 17.88 | 18 | 17.84 | 7,295 |
| July 29, 2025 | 17.89 | 17.95 | 17.95 | 18 | 17.8 | 7,432 |
| July 28, 2025 | 17.83 | 17.76 | 17.76 | 17.9 | 17.68 | 23,473 |
| July 25, 2025 | 17.81 | 17.85 | 17.85 | 17.86 | 17.81 | 5,244 |
| July 24, 2025 | 17.89 | 17.88 | 17.88 | 17.95 | 17.88 | 3,741 |
| July 23, 2025 | 17.84 | 17.92 | 17.92 | 18.05 | 17.8 | 8,279 |
| July 22, 2025 | 17.8 | 17.84 | 17.84 | 17.84 | 17.75 | 4,029 |
| July 21, 2025 | 17.73 | 17.74 | 17.74 | 17.78 | 17.73 | 4,801 |
| July 18, 2025 | 17.77 | 17.62 | 17.62 | 17.82 | 17.62 | 8,491 |
| July 17, 2025 | 17.82 | 17.83 | 17.83 | 17.86 | 17.76 | 6,311 |
| July 16, 2025 | 17.91 | 17.73 | 17.73 | 17.91 | 17.71 | 9,057 |
| July 15, 2025 | 18.06 | 17.89 | 17.89 | 18.06 | 17.78 | 12,058 |
| July 14, 2025 | 18.3 | 18.28 | 17.88 | 18.32 | 18.15 | 15,056 |
| July 11, 2025 | 18.3 | 18.3 | 18.3 | 18.3 | 18.23 | 5,767 |
| July 10, 2025 | 18.15 | 18.3 | 18.3 | 18.3 | 18.15 | 6,845 |
| July 09, 2025 | 18.1 | 18.16 | 18.16 | 18.16 | 18.06 | 21,428 |
| July 08, 2025 | 17.98 | 18.1 | 18.1 | 18.13 | 17.98 | 16,016 |
| July 07, 2025 | 18.21 | 18.06 | 18.06 | 18.21 | 18 | 11,702 |
| July 03, 2025 | 17.98 | 18.25 | 18.25 | 18.27 | 17.98 | 11,658 |
| July 02, 2025 | 17.55 | 17.92 | 17.92 | 17.94 | 17.45 | 18,131 |
| July 01, 2025 | 17.18 | 17.53 | 17.53 | 17.74 | 17.09 | 20,231 |
| June 30, 2025 | 17.78 | 17.09 | 17.09 | 17.78 | 17.09 | 52,023 |
| June 27, 2025 | 17.6 | 17.61 | 17.61 | 17.61 | 17.5 | 3,572 |
| June 26, 2025 | 17.35 | 17.61 | 17.61 | 17.65 | 17.35 | 12,411 |
| June 25, 2025 | 17.39 | 17.35 | 17.35 | 17.57 | 17.35 | 7,121 |
| June 24, 2025 | 17.27 | 17.47 | 17.47 | 17.51 | 17.25 | 30,873 |
| June 23, 2025 | 17.43 | 17.71 | 17.71 | 17.8 | 17.43 | 10,693 |
| June 20, 2025 | 17.3 | 17.59 | 17.59 | 17.78 | 17.3 | 23,493 |
| June 18, 2025 | 17.57 | 17.53 | 17.53 | 17.7 | 17.53 | 7,097 |
| June 17, 2025 | 17.57 | 17.66 | 17.66 | 17.67 | 17.57 | 6,125 |
| June 16, 2025 | 17.6 | 17.56 | 17.56 | 17.68 | 17.55 | 6,073 |
| June 13, 2025 | 17.49 | 17.55 | 17.55 | 17.67 | 17.49 | 10,046 |
| June 12, 2025 | 17.4 | 17.58 | 17.58 | 17.58 | 17.25 | 11,205 |
| June 11, 2025 | 17.34 | 17.38 | 17.38 | 17.39 | 17.31 | 9,238 |
| June 10, 2025 | 17.21 | 17.2 | 17.2 | 17.21 | 17.18 | 4,126 |
| June 09, 2025 | 17.09 | 17.21 | 17.21 | 17.28 | 17.07 | 8,351 |
| June 06, 2025 | 17.18 | 17.05 | 17.05 | 17.19 | 17 | 8,028 |
| June 05, 2025 | 17.09 | 17.05 | 17.05 | 17.39 | 17 | 7,486 |
| June 04, 2025 | 17.1 | 17 | 17 | 17.19 | 17 | 13,382 |
| June 03, 2025 | 17.02 | 17.05 | 17.05 | 17.08 | 17 | 10,731 |
| June 02, 2025 | 17.18 | 17 | 17 | 17.18 | 17 | 11,384 |
| May 30, 2025 | 17.12 | 17.18 | 17.18 | 17.18 | 17.01 | 5,167 |
| May 29, 2025 | 17.1 | 17.1 | 17.1 | 17.21 | 17.05 | 8,161 |