18.93
-0.09(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.04 | 19.02 | 19.02 | 19.16 | 18.94 | 1.17M |
| August 14, 2025 | 19.04 | 19.01 | 19.01 | 19.12 | 18.9 | 1.27M |
| August 13, 2025 | 19.06 | 19.22 | 19.22 | 19.28 | 18.87 | 1.3M |
| August 12, 2025 | 18.5 | 18.95 | 18.95 | 18.96 | 18.38 | 1.24M |
| August 11, 2025 | 18.39 | 18.39 | 18.39 | 18.78 | 18.14 | 1.17M |
| August 08, 2025 | 19.1 | 18.42 | 18.42 | 19.11 | 18.42 | 1.57M |
| August 07, 2025 | 19.46 | 18.93 | 18.93 | 19.46 | 18.77 | 1.64M |
| August 06, 2025 | 19.17 | 19.24 | 19.24 | 19.47 | 19.14 | 1.48M |
| August 05, 2025 | 18.68 | 19.1 | 19.1 | 19.13 | 18.64 | 1.29M |
| August 04, 2025 | 18.55 | 18.78 | 18.78 | 18.88 | 18.43 | 1.58M |
| August 01, 2025 | 18.91 | 18.5 | 18.5 | 18.91 | 18.37 | 2.76M |
| July 31, 2025 | 18.45 | 18.72 | 18.72 | 18.86 | 18.39 | 2.65M |
| July 30, 2025 | 18.65 | 18.61 | 18.61 | 19.15 | 18.39 | 3.69M |
| July 29, 2025 | 18.73 | 19.13 | 19.13 | 19.16 | 18.63 | 1.51M |
| July 28, 2025 | 18.75 | 18.6 | 18.6 | 18.87 | 18.6 | 1.54M |
| July 25, 2025 | 19.05 | 18.77 | 18.77 | 19.05 | 18.61 | 1.16M |
| July 24, 2025 | 18.89 | 18.95 | 18.95 | 19.1 | 18.85 | 1.04M |
| July 23, 2025 | 18.99 | 19.04 | 19.04 | 19.06 | 18.83 | 1.03M |
| July 22, 2025 | 18.6 | 18.89 | 18.89 | 18.98 | 18.6 | 1.16M |
| July 21, 2025 | 18.72 | 18.61 | 18.61 | 18.95 | 18.58 | 772,645 |
| July 18, 2025 | 18.81 | 18.55 | 18.55 | 18.9 | 18.44 | 1.75M |
| July 17, 2025 | 18.75 | 18.8 | 18.8 | 19 | 18.68 | 2.31M |
| July 16, 2025 | 18.44 | 18.72 | 18.72 | 18.79 | 18.32 | 1.83M |
| July 15, 2025 | 18.62 | 18.29 | 18.29 | 18.65 | 18.06 | 1.25M |
| July 14, 2025 | 18.41 | 18.67 | 18.67 | 18.69 | 18.23 | 1.39M |
| July 11, 2025 | 18.22 | 18.42 | 18.42 | 18.58 | 18.15 | 1.58M |
| July 10, 2025 | 18.18 | 18.43 | 18.43 | 18.61 | 18.16 | 1.08M |
| July 09, 2025 | 18.11 | 18.19 | 18.19 | 18.27 | 18.04 | 948,784 |
| July 08, 2025 | 18.14 | 18.07 | 18.07 | 18.38 | 18.05 | 877,100 |
| July 07, 2025 | 18.48 | 18.16 | 18.16 | 18.74 | 18.05 | 1.48M |
| July 03, 2025 | 18.53 | 18.64 | 18.64 | 18.7 | 18.45 | 1.02M |
| July 02, 2025 | 18.72 | 18.51 | 18.51 | 18.76 | 18.35 | 2.33M |
| July 01, 2025 | 18.53 | 18.62 | 18.62 | 19 | 18.45 | 1.19M |
| June 30, 2025 | 18.52 | 18.57 | 18.57 | 18.6 | 18.22 | 1.34M |
| June 27, 2025 | 18.81 | 18.69 | 18.49 | 18.89 | 18.55 | 3.68M |
| June 26, 2025 | 18.27 | 18.69 | 18.49 | 18.72 | 18.18 | 3.92M |
| June 25, 2025 | 18.88 | 18.15 | 17.96 | 18.88 | 18.14 | 2.4M |
| June 24, 2025 | 19.21 | 18.95 | 18.75 | 19.25 | 18.94 | 1.2M |
| June 23, 2025 | 18.99 | 19.12 | 18.92 | 19.21 | 18.76 | 1.55M |
| June 20, 2025 | 19.4 | 19.02 | 18.82 | 19.45 | 19.02 | 5.85M |
| June 18, 2025 | 19.18 | 19.27 | 19.27 | 19.45 | 19.14 | 1.5M |
| June 17, 2025 | 19.19 | 19.22 | 19.22 | 19.48 | 19.13 | 1.22M |
| June 16, 2025 | 19.1 | 19.26 | 19.26 | 19.47 | 19.06 | 1.63M |
| June 13, 2025 | 19.44 | 19.29 | 19.29 | 19.59 | 19.15 | 1.19M |
| June 12, 2025 | 19.57 | 19.66 | 19.66 | 19.68 | 19.46 | 1.08M |
| June 11, 2025 | 20.05 | 19.65 | 19.65 | 20.14 | 19.61 | 930,300 |
| June 10, 2025 | 19.89 | 19.94 | 19.94 | 20.07 | 19.78 | 1.07M |
| June 09, 2025 | 19.87 | 19.8 | 19.8 | 20.09 | 19.35 | 1.78M |
| June 06, 2025 | 19.35 | 19.55 | 19.55 | 19.63 | 19.16 | 993,674 |
| June 05, 2025 | 19.22 | 19.15 | 19.15 | 19.31 | 18.97 | 1.07M |
| June 04, 2025 | 19.3 | 19.22 | 19.22 | 19.38 | 19.1 | 629,404 |
| June 03, 2025 | 19.24 | 19.27 | 19.27 | 19.45 | 19.15 | 610,700 |
| June 02, 2025 | 19.21 | 19.24 | 19.24 | 19.33 | 18.84 | 877,712 |
| May 30, 2025 | 19.37 | 19.26 | 19.26 | 19.41 | 19.09 | 1.04M |
| May 29, 2025 | 19.17 | 19.51 | 19.51 | 19.6 | 19.06 | 1.5M |
| May 28, 2025 | 19.38 | 19.08 | 19.08 | 19.41 | 18.96 | 1.59M |
| May 27, 2025 | 19.36 | 19.41 | 19.41 | 19.58 | 19.12 | 1.11M |
| May 23, 2025 | 18.81 | 19.01 | 19.01 | 19.09 | 18.81 | 747,744 |
| May 22, 2025 | 18.95 | 19 | 19 | 19.09 | 18.76 | 744,400 |
| May 21, 2025 | 19.49 | 19.04 | 19.04 | 19.52 | 19 | 614,117 |