18.24
+0.44(+2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.98 | 18.24 | 18.24 | 18.45 | 17.89 | 3.93M |
| August 21, 2025 | 17.66 | 17.8 | 17.8 | 17.88 | 17.55 | 4.07M |
| August 20, 2025 | 17.19 | 17.39 | 17.39 | 17.5 | 17.09 | 2.01M |
| August 19, 2025 | 16.9 | 17.11 | 17.11 | 17.11 | 16.73 | 1.38M |
| August 18, 2025 | 16.82 | 16.6 | 16.6 | 16.82 | 16.6 | 1.11M |
| August 15, 2025 | 16.69 | 16.78 | 16.78 | 16.78 | 16.62 | 1.18M |
| August 14, 2025 | 16.64 | 16.71 | 16.71 | 16.73 | 16.58 | 1.15M |
| August 13, 2025 | 16.77 | 16.74 | 16.74 | 16.78 | 16.56 | 2.36M |
| August 12, 2025 | 16.71 | 16.67 | 16.67 | 16.74 | 16.48 | 927,438 |
| August 11, 2025 | 16.79 | 16.64 | 16.64 | 16.86 | 16.61 | 990,248 |
| August 08, 2025 | 16.9 | 16.81 | 16.81 | 16.95 | 16.78 | 838,928 |
| August 07, 2025 | 16.77 | 16.86 | 16.86 | 16.93 | 16.64 | 1.33M |
| August 06, 2025 | 16.9 | 16.75 | 16.75 | 16.95 | 16.66 | 1.41M |
| August 05, 2025 | 16.75 | 16.88 | 16.88 | 16.93 | 16.7 | 2.08M |
| August 04, 2025 | 16.28 | 16.72 | 16.72 | 16.81 | 16.25 | 2.51M |
| August 01, 2025 | 16.26 | 16.23 | 16.23 | 16.48 | 16.05 | 1.61M |
| July 31, 2025 | 16.06 | 16.24 | 16.24 | 16.53 | 16.05 | 2.77M |
| July 30, 2025 | 16.07 | 15.91 | 15.91 | 16.23 | 15.8 | 1.88M |
| July 29, 2025 | 15.91 | 16.1 | 16.1 | 16.15 | 15.77 | 1.18M |
| July 28, 2025 | 15.88 | 15.77 | 15.77 | 16 | 15.77 | 1.04M |
| July 25, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.67 | 661,166 |
| July 24, 2025 | 15.8 | 15.84 | 15.84 | 15.91 | 15.75 | 686,139 |
| July 23, 2025 | 16 | 15.87 | 15.87 | 16.04 | 15.83 | 780,700 |
| July 22, 2025 | 15.75 | 16.02 | 16.02 | 16.07 | 15.75 | 1.38M |
| July 21, 2025 | 15.89 | 15.77 | 15.77 | 16 | 15.76 | 865,446 |
| July 18, 2025 | 15.76 | 15.77 | 15.77 | 15.83 | 15.7 | 1.73M |
| July 17, 2025 | 15.82 | 15.75 | 15.75 | 15.92 | 15.69 | 2.17M |
| July 16, 2025 | 15.76 | 15.88 | 15.88 | 15.94 | 15.7 | 1.17M |
| July 15, 2025 | 16.11 | 15.75 | 15.75 | 16.22 | 15.74 | 1.35M |
| July 14, 2025 | 16 | 16.14 | 16.14 | 16.22 | 15.97 | 1.38M |
| July 11, 2025 | 15.9 | 16.03 | 16.03 | 16.11 | 15.81 | 877,707 |
| July 10, 2025 | 15.81 | 16.02 | 16.02 | 16.05 | 15.8 | 1.65M |
| July 09, 2025 | 15.95 | 15.86 | 15.86 | 16 | 15.79 | 1.18M |
| July 08, 2025 | 16.01 | 15.92 | 15.92 | 16.09 | 15.91 | 1.05M |
| July 07, 2025 | 16.28 | 16.05 | 16.05 | 16.37 | 15.99 | 1.17M |
| July 03, 2025 | 16.32 | 16.34 | 16.34 | 16.36 | 16.18 | 731,300 |
| July 02, 2025 | 16.28 | 16.2 | 16.2 | 16.3 | 16.13 | 1.55M |
| July 01, 2025 | 15.98 | 16.31 | 16.31 | 16.38 | 15.92 | 1.5M |
| June 30, 2025 | 15.94 | 16.05 | 16.05 | 16.06 | 15.66 | 1.52M |
| June 27, 2025 | 16.22 | 16.16 | 15.87 | 16.33 | 16.11 | 2.26M |
| June 26, 2025 | 16.18 | 16.23 | 15.94 | 16.25 | 15.98 | 1.73M |
| June 25, 2025 | 16.22 | 16.11 | 15.82 | 16.27 | 16.04 | 1.76M |
| June 24, 2025 | 16.59 | 16.36 | 16.07 | 16.6 | 16.32 | 1.65M |
| June 23, 2025 | 16.34 | 16.59 | 16.29 | 16.63 | 16.29 | 1.99M |
| June 20, 2025 | 16.32 | 16.29 | 16 | 16.39 | 16.19 | 2.07M |
| June 18, 2025 | 16.18 | 16.26 | 15.97 | 16.41 | 16.14 | 1.92M |
| June 17, 2025 | 15.94 | 16.2 | 15.91 | 16.26 | 15.85 | 1.61M |
| June 16, 2025 | 16.18 | 16.02 | 15.73 | 16.27 | 15.94 | 1.54M |
| June 13, 2025 | 16.22 | 16.12 | 15.83 | 16.32 | 16.02 | 1.23M |
| June 12, 2025 | 16.3 | 16.31 | 16.02 | 16.4 | 16.19 | 958,000 |
| June 11, 2025 | 16.39 | 16.32 | 16.03 | 16.48 | 16.24 | 1.12M |
| June 10, 2025 | 16.34 | 16.28 | 15.99 | 16.48 | 16.2 | 1.41M |
| June 09, 2025 | 16.17 | 16.31 | 16.02 | 16.43 | 16.07 | 1.29M |
| June 06, 2025 | 16.2 | 16.19 | 16.19 | 16.3 | 16.11 | 994,200 |
| June 05, 2025 | 15.97 | 16.12 | 16.12 | 16.17 | 15.86 | 1.61M |
| June 04, 2025 | 16.08 | 15.97 | 15.97 | 16.09 | 15.87 | 1.56M |
| June 03, 2025 | 15.98 | 16.08 | 16.08 | 16.17 | 15.92 | 1.77M |
| June 02, 2025 | 15.78 | 16.02 | 16.02 | 16.15 | 15.65 | 5.36M |
| May 30, 2025 | 15.87 | 15.91 | 15.91 | 15.99 | 15.77 | 1.38M |
| May 29, 2025 | 15.78 | 15.95 | 15.95 | 15.99 | 15.74 | 1.72M |