18.25
+1.12(+6.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.25 | 18.25 | 18.25 | 18.28 | 17.2 | 772,324 |
| August 21, 2025 | 17.29 | 17.13 | 17.13 | 17.7 | 16.94 | 748,122 |
| August 20, 2025 | 18.2 | 17.59 | 17.59 | 18.21 | 17.35 | 779,019 |
| August 19, 2025 | 18.41 | 18.35 | 18.35 | 18.65 | 18.27 | 431,008 |
| August 18, 2025 | 18.21 | 18.25 | 18.25 | 18.5 | 17.88 | 661,100 |
| August 15, 2025 | 18.33 | 18.3 | 18.3 | 18.77 | 18.16 | 674,000 |
| August 14, 2025 | 18.27 | 18.17 | 18.17 | 18.44 | 18.04 | 444,838 |
| August 13, 2025 | 17.84 | 18.37 | 18.37 | 18.58 | 17.56 | 608,356 |
| August 12, 2025 | 18.14 | 17.59 | 17.59 | 18.29 | 17.41 | 624,203 |
| August 11, 2025 | 18.28 | 18.06 | 18.06 | 18.7 | 17.92 | 707,264 |
| August 08, 2025 | 18.82 | 18.17 | 18.17 | 18.94 | 18.11 | 751,003 |
| August 07, 2025 | 18.8 | 18.9 | 18.9 | 19.42 | 18.52 | 1.34M |
| August 06, 2025 | 18.26 | 18.26 | 18.26 | 18.95 | 17.79 | 2.28M |
| August 05, 2025 | 16.26 | 15.67 | 15.67 | 16.26 | 15.35 | 1.57M |
| August 04, 2025 | 16.02 | 16.29 | 16.29 | 16.34 | 15.99 | 522,300 |
| August 01, 2025 | 16.01 | 15.86 | 15.86 | 16.17 | 15.83 | 777,322 |
| July 31, 2025 | 16.03 | 16.22 | 16.22 | 16.58 | 15.93 | 698,000 |
| July 30, 2025 | 16.7 | 16.01 | 16.01 | 16.7 | 15.99 | 538,833 |
| July 29, 2025 | 16.71 | 15.95 | 15.95 | 16.83 | 15.94 | 762,838 |
| July 28, 2025 | 16.96 | 16.7 | 16.7 | 16.98 | 16.62 | 418,332 |
| July 25, 2025 | 16.95 | 16.96 | 16.96 | 16.98 | 16.49 | 555,700 |
| July 24, 2025 | 17.01 | 16.98 | 16.98 | 17.19 | 16.77 | 613,154 |
| July 23, 2025 | 16.87 | 17.15 | 17.15 | 17.15 | 16.62 | 808,871 |
| July 22, 2025 | 16.25 | 16.68 | 16.68 | 16.94 | 16.17 | 814,931 |
| July 21, 2025 | 16.26 | 16.09 | 16.09 | 16.43 | 16.04 | 553,920 |
| July 18, 2025 | 16.59 | 16.05 | 16.05 | 16.63 | 16.04 | 508,523 |
| July 17, 2025 | 16.28 | 16.5 | 16.5 | 16.7 | 16.25 | 486,500 |
| July 16, 2025 | 16.09 | 16.21 | 16.21 | 16.36 | 15.86 | 534,731 |
| July 15, 2025 | 16.45 | 16.05 | 16.05 | 16.45 | 15.98 | 768,323 |
| July 14, 2025 | 15.95 | 16.06 | 16.06 | 16.16 | 15.8 | 577,300 |
| July 11, 2025 | 16.65 | 15.97 | 15.97 | 16.76 | 15.89 | 712,000 |
| July 10, 2025 | 16.53 | 16.85 | 16.85 | 17.13 | 16.5 | 805,100 |
| July 09, 2025 | 16.34 | 16.48 | 16.48 | 16.56 | 16.15 | 570,680 |
| July 08, 2025 | 16.38 | 16.26 | 16.26 | 16.64 | 16.12 | 593,078 |
| July 07, 2025 | 16.46 | 16.08 | 16.08 | 16.69 | 16 | 772,541 |
| July 03, 2025 | 16.47 | 16.74 | 16.74 | 17.07 | 16.47 | 632,242 |
| July 02, 2025 | 16.12 | 16.36 | 16.36 | 16.44 | 15.86 | 1.15M |
| July 01, 2025 | 15.16 | 16.1 | 16.1 | 16.54 | 15.14 | 1.22M |
| June 30, 2025 | 15.85 | 15.26 | 15.26 | 15.86 | 15.24 | 1.61M |
| June 27, 2025 | 15.63 | 15.76 | 15.76 | 15.84 | 15.4 | 7.5M |
| June 26, 2025 | 15.31 | 15.57 | 15.57 | 15.62 | 15.07 | 723,515 |
| June 25, 2025 | 15.62 | 15.25 | 15.25 | 15.73 | 15.07 | 940,500 |
| June 24, 2025 | 15.61 | 15.55 | 15.55 | 16.02 | 15.43 | 916,513 |
| June 23, 2025 | 14.89 | 15.2 | 15.2 | 15.39 | 14.87 | 1.16M |
| June 20, 2025 | 15.22 | 15 | 15 | 15.36 | 14.93 | 1.84M |
| June 18, 2025 | 15.1 | 15.04 | 15.04 | 15.46 | 14.97 | 859,514 |
| June 17, 2025 | 15.57 | 15.21 | 15.21 | 15.87 | 15.16 | 1.14M |
| June 16, 2025 | 15.15 | 15.74 | 15.74 | 15.76 | 15.09 | 1.05M |
| June 13, 2025 | 15.79 | 15.44 | 15.44 | 15.88 | 15.4 | 924,603 |
| June 12, 2025 | 16.4 | 15.82 | 15.82 | 16.51 | 15.79 | 984,200 |
| June 11, 2025 | 16.77 | 16.63 | 16.63 | 16.94 | 16.51 | 826,000 |
| June 10, 2025 | 16.83 | 16.58 | 16.58 | 16.77 | 16.36 | 931,133 |
| June 09, 2025 | 16.74 | 16.63 | 16.63 | 16.84 | 16.57 | 782,435 |
| June 06, 2025 | 16.74 | 16.49 | 16.49 | 16.85 | 16.47 | 571,042 |
| June 05, 2025 | 17.04 | 16.61 | 16.61 | 17.1 | 16.52 | 533,825 |
| June 04, 2025 | 16.94 | 16.99 | 16.99 | 17.16 | 16.78 | 678,747 |
| June 03, 2025 | 15.7 | 16.85 | 16.85 | 16.93 | 15.7 | 1.06M |
| June 02, 2025 | 15.7 | 15.68 | 15.68 | 15.95 | 15.58 | 1.11M |
| May 30, 2025 | 15.53 | 15.65 | 15.65 | 15.8 | 15.46 | 1.49M |
| May 29, 2025 | 16.03 | 15.69 | 15.69 | 16.2 | 15.57 | 729,500 |