18.53
+0.2(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.47 | 18.53 | 18.53 | 18.67 | 18.3 | 4.05M |
| August 21, 2025 | 17.94 | 18.33 | 18.33 | 18.56 | 17.9 | 5.93M |
| August 20, 2025 | 18.29 | 18.37 | 18.37 | 18.39 | 18.08 | 4.49M |
| August 19, 2025 | 18.24 | 18 | 18 | 18.3 | 17.98 | 5.72M |
| August 18, 2025 | 18.26 | 18.05 | 18.05 | 18.47 | 17.93 | 7.43M |
| August 15, 2025 | 18.35 | 18.33 | 18.33 | 18.56 | 18.32 | 2.81M |
| August 14, 2025 | 18.45 | 18.39 | 18.39 | 18.61 | 18.18 | 3.63M |
| August 13, 2025 | 18.19 | 18.38 | 18.38 | 18.57 | 18.19 | 4.84M |
| August 12, 2025 | 17.62 | 17.92 | 17.92 | 17.95 | 17.51 | 4.17M |
| August 11, 2025 | 17.66 | 17.72 | 17.72 | 17.92 | 17.52 | 4.48M |
| August 08, 2025 | 18 | 17.56 | 17.56 | 18.03 | 17.56 | 5.73M |
| August 07, 2025 | 17.81 | 17.6 | 17.6 | 18.02 | 17.55 | 6.52M |
| August 06, 2025 | 17.69 | 17.52 | 17.52 | 17.75 | 17.26 | 7.88M |
| August 05, 2025 | 17.79 | 17.56 | 17.56 | 17.84 | 17.46 | 5.93M |
| August 04, 2025 | 18.3 | 17.87 | 17.87 | 18.39 | 17.72 | 6.86M |
| August 01, 2025 | 18 | 18.2 | 18.2 | 18.27 | 18 | 4.62M |
| July 31, 2025 | 18.1 | 18.42 | 18.42 | 18.61 | 17.93 | 6.18M |
| July 30, 2025 | 18.76 | 18.59 | 18.59 | 18.79 | 18.53 | 4.45M |
| July 29, 2025 | 19.1 | 18.94 | 18.94 | 19.33 | 18.9 | 4.74M |
| July 28, 2025 | 19.61 | 19.4 | 19.4 | 19.86 | 19.36 | 2.78M |
| July 25, 2025 | 19.53 | 19.51 | 19.51 | 19.64 | 19.32 | 2.87M |
| July 24, 2025 | 19.97 | 19.75 | 19.75 | 20.23 | 19.68 | 5.24M |
| July 23, 2025 | 19.68 | 19.58 | 19.58 | 19.68 | 19.43 | 3.47M |
| July 22, 2025 | 19.16 | 19.33 | 19.33 | 19.38 | 18.95 | 7.1M |
| July 21, 2025 | 19.13 | 19.04 | 19.04 | 19.28 | 19 | 6.23M |
| July 18, 2025 | 19 | 18.79 | 18.79 | 19.14 | 18.77 | 4.18M |
| July 17, 2025 | 18.56 | 18.86 | 18.86 | 18.89 | 18.53 | 6.53M |
| July 16, 2025 | 18.76 | 18.68 | 18.68 | 18.82 | 18.27 | 3.87M |
| July 15, 2025 | 18.96 | 18.98 | 18.98 | 19.04 | 18.62 | 4.18M |
| July 14, 2025 | 18.78 | 19.03 | 19.03 | 19.11 | 18.77 | 4.53M |
| July 11, 2025 | 19 | 18.48 | 18.48 | 19 | 18.43 | 6.29M |
| July 10, 2025 | 19.2 | 19.45 | 19.45 | 19.49 | 18.9 | 9.9M |
| July 09, 2025 | 18.06 | 18.26 | 18.26 | 18.27 | 17.95 | 4.2M |
| July 08, 2025 | 18.11 | 18.05 | 18.05 | 18.24 | 17.92 | 4.33M |
| July 07, 2025 | 17.81 | 18.05 | 18.05 | 18.19 | 17.71 | 7.1M |
| July 03, 2025 | 17.68 | 17.67 | 17.67 | 17.84 | 17.6 | 2.81M |
| July 02, 2025 | 17.66 | 17.65 | 17.65 | 17.73 | 17.45 | 4.37M |
| July 01, 2025 | 17.66 | 17.76 | 17.76 | 17.81 | 17.47 | 9.47M |
| June 30, 2025 | 18.23 | 17.74 | 17.74 | 18.27 | 17.64 | 10.04M |
| June 27, 2025 | 18.49 | 18.54 | 18.54 | 18.65 | 18.42 | 3.21M |
| June 26, 2025 | 18.42 | 18.44 | 18.44 | 18.53 | 18.2 | 4.44M |
| June 25, 2025 | 18.65 | 18.33 | 18.33 | 18.68 | 18.3 | 5.33M |
| June 24, 2025 | 18.24 | 18.45 | 18.45 | 18.68 | 18.13 | 13.83M |
| June 23, 2025 | 18.03 | 18.09 | 18.09 | 18.21 | 17.93 | 7.12M |
| June 20, 2025 | 18.1 | 18 | 18 | 18.26 | 17.98 | 11.11M |
| June 18, 2025 | 18.35 | 18.13 | 18.13 | 18.49 | 17.9 | 10.55M |
| June 17, 2025 | 19 | 18.92 | 18.92 | 19.26 | 18.9 | 12.83M |
| June 16, 2025 | 19.3 | 19.19 | 19.19 | 19.43 | 18.95 | 18.85M |
| June 13, 2025 | 19.22 | 18.47 | 18.47 | 19.45 | 18.27 | 47.45M |
| June 12, 2025 | 19.09 | 18.99 | 18.99 | 19.3 | 18.9 | 11.1M |
| June 11, 2025 | 19.32 | 19.03 | 19.03 | 19.66 | 19.03 | 6.99M |
| June 10, 2025 | 19 | 19.28 | 19.28 | 19.36 | 18.95 | 15.52M |
| June 09, 2025 | 18.85 | 18.84 | 18.84 | 18.99 | 18.76 | 6.18M |
| June 06, 2025 | 18.69 | 18.79 | 18.79 | 18.88 | 18.63 | 8.99M |
| June 05, 2025 | 18.88 | 18.78 | 18.78 | 19.06 | 18.7 | 7.01M |
| June 04, 2025 | 18.59 | 18.68 | 18.68 | 18.93 | 18.52 | 12.49M |
| June 03, 2025 | 18.22 | 18.36 | 18.36 | 18.45 | 18.09 | 6.63M |
| June 02, 2025 | 18.3 | 18 | 18 | 18.39 | 17.96 | 7.1M |
| May 30, 2025 | 18.84 | 18.46 | 18.46 | 18.95 | 18.45 | 17.64M |
| May 29, 2025 | 18.61 | 18.63 | 18.63 | 18.86 | 18.55 | 5.45M |