18.00
+0.17(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.75 | 18 | 18 | 18 | 17.75 | 2,345 |
| August 21, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 453 |
| August 20, 2025 | 17.79 | 17.36 | 17.36 | 17.79 | 17.36 | 1,386 |
| August 19, 2025 | 16.49 | 17.25 | 17.25 | 17.25 | 16.49 | 953 |
| August 18, 2025 | 17.12 | 17.1 | 17.1 | 17.15 | 17.1 | 1,294 |
| August 15, 2025 | 17.39 | 17.52 | 17.52 | 17.63 | 17.38 | 1,030 |
| August 14, 2025 | 17.26 | 17.96 | 17.96 | 17.96 | 17.26 | 282 |
| August 13, 2025 | 17.1 | 17.63 | 17.63 | 18.38 | 17.1 | 820 |
| August 12, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 137 |
| August 11, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 186 |
| August 08, 2025 | 16.31 | 17.5 | 17.5 | 17.66 | 16.31 | 5,368 |
| August 07, 2025 | 17.87 | 18.33 | 18.33 | 18.99 | 17.87 | 4,794 |
| August 06, 2025 | 18.27 | 18.28 | 18.28 | 18.28 | 18.27 | 389 |
| August 05, 2025 | 17.44 | 18 | 18 | 18 | 17.29 | 4,264 |
| August 04, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1,170 |
| August 01, 2025 | 17.32 | 16.79 | 16.79 | 17.32 | 16.79 | 1,749 |
| July 31, 2025 | 17.44 | 17 | 17 | 17.44 | 17 | 226 |
| July 30, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 526 |
| July 29, 2025 | 17.24 | 17.05 | 17.05 | 17.24 | 17.05 | 269 |
| July 28, 2025 | 16.94 | 17.03 | 17.03 | 17.03 | 16.94 | 907 |
| July 25, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 144 |
| July 24, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 55 |
| July 23, 2025 | 16.91 | 16.94 | 16.94 | 17.07 | 16.91 | 1,797 |
| July 22, 2025 | 16.81 | 16.9 | 16.9 | 16.9 | 16.77 | 654 |
| July 21, 2025 | 17.19 | 16.81 | 16.81 | 17.26 | 16.81 | 1,499 |
| July 18, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 337 |
| July 17, 2025 | 17.25 | 17.44 | 17.44 | 17.44 | 17.25 | 2,278 |
| July 16, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 165 |
| July 15, 2025 | 17.65 | 16.8 | 16.8 | 17.65 | 16.8 | 3,503 |
| July 14, 2025 | 16.75 | 17.63 | 17.63 | 17.63 | 16.75 | 4,273 |
| July 11, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 151 |
| July 10, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 139 |
| July 09, 2025 | 16 | 16.02 | 16.02 | 16.02 | 15.89 | 7,934 |
| July 08, 2025 | 15.75 | 15.88 | 15.88 | 15.89 | 15.75 | 1,627 |
| July 07, 2025 | 15.65 | 15.81 | 15.81 | 15.81 | 15.65 | 4,146 |
| July 03, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 545 |
| July 02, 2025 | 15.68 | 15.74 | 15.74 | 15.83 | 15.68 | 1,222 |
| July 01, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 132 |
| June 30, 2025 | 16 | 15.88 | 15.88 | 16 | 15.78 | 1,097 |
| June 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 17 |
| June 26, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 5 |
| June 25, 2025 | 15.97 | 15.36 | 15.36 | 15.97 | 15.36 | 2,104 |
| June 24, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1 |
| June 23, 2025 | 15.91 | 15.78 | 15.78 | 15.91 | 15.47 | 4,132 |
| June 20, 2025 | 15.72 | 15.82 | 15.82 | 15.82 | 15.72 | 663 |
| June 18, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 101 |
| June 17, 2025 | 15.85 | 15.74 | 15.74 | 15.85 | 15.48 | 899 |
| June 16, 2025 | 15.85 | 15.36 | 15.36 | 15.98 | 15.36 | 2,687 |
| June 13, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 244 |
| June 12, 2025 | 15.81 | 15.93 | 15.93 | 15.93 | 15.81 | 300 |
| June 11, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 |
| June 10, 2025 | 15.97 | 15.96 | 15.96 | 15.97 | 15.95 | 419 |
| June 09, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 217 |
| June 06, 2025 | 15.93 | 15.95 | 15.95 | 15.99 | 15.93 | 556 |
| June 05, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| June 04, 2025 | 15.98 | 15.85 | 15.85 | 16 | 15.7 | 3,344 |
| June 03, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| June 02, 2025 | 15.93 | 15.85 | 15.85 | 15.99 | 15.71 | 4,654 |
| May 30, 2025 | 15.77 | 15.75 | 15.75 | 15.77 | 15.75 | 1,351 |
| May 29, 2025 | 15.69 | 15.98 | 15.98 | 15.98 | 15.65 | 2,222 |