19.07
-0.165(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.96 | 19.07 | 19.07 | 19.08 | 18.95 | 955,116 |
| August 15, 2025 | 19.38 | 19.24 | 19.24 | 19.39 | 19.19 | 1.09M |
| August 14, 2025 | 18.84 | 19.05 | 19.05 | 19.08 | 18.84 | 1.4M |
| August 13, 2025 | 18.65 | 18.72 | 18.72 | 18.76 | 18.65 | 1.63M |
| August 12, 2025 | 18.42 | 18.39 | 18.39 | 18.48 | 18.35 | 1.76M |
| August 11, 2025 | 18.55 | 18.62 | 18.62 | 18.68 | 18.49 | 1.3M |
| August 08, 2025 | 18.47 | 18.59 | 18.59 | 18.64 | 18.41 | 2.06M |
| August 07, 2025 | 17.97 | 18.12 | 18.12 | 18.12 | 17.86 | 1.44M |
| August 06, 2025 | 17.59 | 17.74 | 17.74 | 17.76 | 17.59 | 1.74M |
| August 05, 2025 | 17.17 | 17.28 | 17.28 | 17.33 | 17.11 | 1.47M |
| August 04, 2025 | 17 | 17.06 | 17.06 | 17.16 | 16.99 | 1.46M |
| August 01, 2025 | 16.65 | 16.66 | 16.66 | 16.7 | 16.44 | 1.65M |
| July 31, 2025 | 16.77 | 16.73 | 16.73 | 16.79 | 16.61 | 2.62M |
| July 30, 2025 | 15.37 | 15.54 | 15.54 | 15.63 | 15.36 | 1.56M |
| July 29, 2025 | 15.52 | 15.64 | 15.64 | 15.66 | 15.46 | 1.25M |
| July 28, 2025 | 15.42 | 15.31 | 15.31 | 15.42 | 15.24 | 1.07M |
| July 25, 2025 | 15.26 | 15.42 | 15.42 | 15.45 | 15.21 | 1.63M |
| July 24, 2025 | 15.25 | 15.23 | 15.23 | 15.35 | 15.22 | 1.8M |
| July 23, 2025 | 14.94 | 15.4 | 15.4 | 15.44 | 14.9 | 1.98M |
| July 22, 2025 | 14.76 | 14.86 | 14.86 | 14.88 | 14.63 | 4.48M |
| July 21, 2025 | 14.71 | 14.73 | 14.73 | 14.88 | 14.68 | 3.8M |
| July 18, 2025 | 14.89 | 14.77 | 14.77 | 14.91 | 14.74 | 1.23M |
| July 17, 2025 | 14.73 | 14.85 | 14.85 | 14.86 | 14.71 | 1.35M |
| July 16, 2025 | 14.81 | 14.9 | 14.9 | 14.92 | 14.67 | 4.31M |
| July 15, 2025 | 14.95 | 14.74 | 14.74 | 14.96 | 14.72 | 2.58M |
| July 14, 2025 | 15.16 | 15.16 | 15.16 | 15.21 | 15.11 | 2.23M |
| July 11, 2025 | 15.16 | 15.04 | 15.04 | 15.19 | 15.03 | 1.43M |
| July 10, 2025 | 15.79 | 15.56 | 15.56 | 15.8 | 15.53 | 1.36M |
| July 09, 2025 | 15.98 | 15.94 | 15.94 | 16 | 15.84 | 3.89M |
| July 08, 2025 | 15.66 | 15.74 | 15.74 | 15.76 | 15.54 | 6.17M |
| July 07, 2025 | 15.34 | 15.4 | 15.4 | 15.45 | 15.29 | 4.91M |
| July 03, 2025 | 15.62 | 15.63 | 15.63 | 15.66 | 15.56 | 1.53M |
| July 02, 2025 | 15.31 | 15.4 | 15.4 | 15.43 | 15.18 | 1.24M |
| July 01, 2025 | 15.17 | 15.22 | 15.22 | 15.27 | 15.08 | 1.39M |
| June 30, 2025 | 15.21 | 15.37 | 15.37 | 15.41 | 15.21 | 1.07M |
| June 27, 2025 | 15.18 | 15.27 | 15.27 | 15.32 | 15.11 | 1.52M |
| June 26, 2025 | 14.99 | 14.97 | 14.97 | 15.02 | 14.92 | 1.27M |
| June 25, 2025 | 14.85 | 14.88 | 14.88 | 14.88 | 14.77 | 1.79M |
| June 24, 2025 | 15.15 | 15.32 | 15.32 | 15.6 | 15.13 | 1.04M |
| June 23, 2025 | 14.66 | 14.9 | 14.9 | 14.9 | 14.63 | 1.02M |
| June 20, 2025 | 14.95 | 14.93 | 14.93 | 14.96 | 14.85 | 1.93M |
| June 18, 2025 | 14.88 | 15.07 | 15.07 | 15.11 | 14.85 | 1.39M |
| June 17, 2025 | 15.01 | 14.86 | 14.86 | 15.15 | 14.84 | 5.45M |
| June 16, 2025 | 15.26 | 15.54 | 15.54 | 15.67 | 15.19 | 6.31M |
| June 13, 2025 | 14.84 | 15.08 | 15.08 | 15.16 | 14.82 | 4.36M |
| June 12, 2025 | 15.25 | 15.31 | 15.31 | 15.38 | 15.25 | 1.05M |
| June 11, 2025 | 15.14 | 15.2 | 15.2 | 15.3 | 15.04 | 1.56M |
| June 10, 2025 | 15.2 | 15.08 | 15.08 | 15.2 | 15.03 | 14.24M |
| June 09, 2025 | 15.1 | 15.1 | 15.1 | 15.21 | 15.08 | 1.14M |
| June 06, 2025 | 15.14 | 15.15 | 15.15 | 15.22 | 15.07 | 1.28M |
| June 05, 2025 | 14.93 | 15.07 | 15.07 | 15.14 | 14.9 | 1.69M |
| June 04, 2025 | 14.86 | 14.94 | 14.94 | 15.01 | 14.83 | 1.82M |
| June 03, 2025 | 14.84 | 15 | 15 | 15.03 | 14.82 | 1.25M |
| June 02, 2025 | 15.02 | 15.19 | 15.19 | 15.23 | 14.97 | 1.74M |
| May 30, 2025 | 15.05 | 15.04 | 15.04 | 15.09 | 14.93 | 1.93M |
| May 29, 2025 | 15.1 | 15.1 | 15.1 | 15.13 | 15 | 1.54M |
| May 28, 2025 | 15.08 | 14.97 | 14.97 | 15.12 | 14.92 | 1.6M |
| May 27, 2025 | 15.31 | 15.42 | 15.42 | 15.42 | 15.29 | 1.26M |
| May 23, 2025 | 14.96 | 15.13 | 15.16 | 15.17 | 14.94 | 2.04M |
| May 22, 2025 | 15.38 | 15.4 | 15.4 | 15.46 | 15.33 | 1.03M |