17.83
+0.1557(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.75 | 17.83 | 17.83 | 18.18 | 17.4 | 11,103 |
| August 15, 2025 | 17.9 | 17.68 | 17.68 | 18.39 | 17.6 | 3,883 |
| August 14, 2025 | 17.85 | 17.75 | 17.75 | 18 | 17.75 | 584 |
| August 13, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 153 |
| August 12, 2025 | 17.89 | 18.51 | 18.51 | 18.66 | 17.89 | 1,936 |
| August 11, 2025 | 18.39 | 18.78 | 18.78 | 18.78 | 18.39 | 315 |
| August 08, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.75 | 1,321 |
| August 07, 2025 | 17.83 | 17.5 | 17.5 | 18.36 | 17.5 | 4,999 |
| August 06, 2025 | 17.64 | 17.83 | 17.83 | 17.83 | 17.64 | 1,071 |
| August 05, 2025 | 18.44 | 18.5 | 18.5 | 18.58 | 17.53 | 6,038 |
| August 04, 2025 | 18.49 | 18.5 | 18.5 | 18.5 | 18.49 | 792 |
| August 01, 2025 | 18.85 | 17.99 | 17.99 | 18.89 | 17.99 | 1,426 |
| July 31, 2025 | 18.89 | 18.99 | 18.99 | 18.99 | 18.06 | 962 |
| July 30, 2025 | 18.95 | 18.25 | 18.25 | 18.95 | 18.25 | 303 |
| July 29, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 790 |
| July 28, 2025 | 18.1 | 18.54 | 18.54 | 18.69 | 18.1 | 533 |
| July 25, 2025 | 17.59 | 18.01 | 18.01 | 18.72 | 17.59 | 1,419 |
| July 24, 2025 | 18.9 | 17.3 | 17.3 | 19.48 | 17.3 | 3,936 |
| July 23, 2025 | 18.8 | 18.15 | 18.15 | 18.8 | 17.57 | 1,627 |
| July 22, 2025 | 18.68 | 18.71 | 18.71 | 19.99 | 18.68 | 1,191 |
| July 21, 2025 | 18.72 | 18.76 | 18.76 | 18.8 | 18.72 | 762 |
| July 18, 2025 | 18 | 18.76 | 18.76 | 18.8 | 18 | 871 |
| July 17, 2025 | 18.76 | 18.6 | 18.6 | 18.76 | 18.49 | 809 |
| July 16, 2025 | 18.67 | 18.6 | 18.6 | 18.9 | 18.6 | 691 |
| July 15, 2025 | 18.44 | 18.6 | 18.6 | 19.36 | 17.73 | 4,489 |
| July 14, 2025 | 18.33 | 18.47 | 18.47 | 18.47 | 17.45 | 2,611 |
| July 11, 2025 | 17.6 | 17.89 | 17.89 | 18.02 | 17.6 | 1,798 |
| July 10, 2025 | 18.17 | 17.6 | 17.6 | 18.17 | 17.6 | 1,546 |
| July 09, 2025 | 18.54 | 18.24 | 18.24 | 18.54 | 17.81 | 844 |
| July 08, 2025 | 18.08 | 18.54 | 18.54 | 18.62 | 17.62 | 2,314 |
| July 07, 2025 | 19.5 | 18.39 | 18.39 | 19.5 | 17.29 | 15,935 |
| July 03, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 558 |
| July 02, 2025 | 19.34 | 19.52 | 19.52 | 19.52 | 19.34 | 356 |
| July 01, 2025 | 20.5 | 19.55 | 19.55 | 20.5 | 19.04 | 5,961 |
| June 30, 2025 | 19.48 | 21.02 | 21.02 | 21.02 | 19.48 | 373 |
| June 27, 2025 | 20.52 | 20.06 | 19.53 | 20.52 | 20.05 | 1,304 |
| June 26, 2025 | 20.53 | 20.1 | 19.57 | 21.36 | 19.79 | 10,495 |
| June 25, 2025 | 19.59 | 19.63 | 19.11 | 20.55 | 19.58 | 3,527 |
| June 24, 2025 | 19.75 | 19.79 | 19.27 | 20.25 | 19.75 | 2,210 |
| June 23, 2025 | 19.53 | 19.53 | 19.02 | 19.53 | 19.53 | 0 |
| June 20, 2025 | 19.4 | 19.53 | 19.02 | 19.53 | 19.4 | 757 |
| June 18, 2025 | 19.4 | 19.39 | 18.88 | 19.4 | 19.25 | 1,401 |
| June 17, 2025 | 19.37 | 19.37 | 18.86 | 19.37 | 19.37 | 0 |
| June 16, 2025 | 18.62 | 19.37 | 18.86 | 20 | 18.62 | 2,024 |
| June 13, 2025 | 19.56 | 19 | 18.5 | 19.76 | 19 | 1,303 |
| June 12, 2025 | 19 | 19 | 18.5 | 19 | 19 | 0 |
| June 11, 2025 | 18.55 | 19 | 18.5 | 19.89 | 18.55 | 1,581 |
| June 10, 2025 | 19.45 | 19.08 | 18.58 | 19.45 | 19.08 | 548 |
| June 09, 2025 | 18.5 | 18.95 | 18.45 | 19.25 | 18.15 | 3,035 |
| June 06, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1,251 |
| June 05, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 |
| June 04, 2025 | 18 | 18.35 | 18.35 | 18.4 | 18 | 2,512 |
| June 03, 2025 | 18 | 17.9 | 17.9 | 18 | 17.9 | 774 |
| June 02, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| May 30, 2025 | 17.88 | 17.75 | 17.75 | 17.88 | 17.75 | 1,832 |
| May 29, 2025 | 17.98 | 17.99 | 17.99 | 17.99 | 17.98 | 1,322 |
| May 28, 2025 | 18 | 17.96 | 17.96 | 18 | 17.75 | 1,378 |
| May 27, 2025 | 17.97 | 17.99 | 17.99 | 17.99 | 17.97 | 347 |
| May 23, 2025 | 17.67 | 17.86 | 17.86 | 17.86 | 17.67 | 525 |
| May 22, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |