18.53
+0.015(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.82 | 18.51 | 18.51 | 18.9 | 18.43 | 1.71M |
| August 14, 2025 | 18.96 | 18.75 | 18.75 | 18.99 | 18.6 | 2.49M |
| August 13, 2025 | 18.76 | 19.23 | 19.23 | 19.34 | 18.54 | 3.03M |
| August 12, 2025 | 17.89 | 18.67 | 18.67 | 18.71 | 17.79 | 4.14M |
| August 11, 2025 | 17.43 | 17.82 | 17.82 | 17.93 | 17.43 | 1.9M |
| August 08, 2025 | 17.39 | 17.54 | 17.54 | 17.8 | 17.38 | 1.62M |
| August 07, 2025 | 17.77 | 17.57 | 17.47 | 18.12 | 17.37 | 2.42M |
| August 06, 2025 | 16.63 | 17.62 | 17.52 | 17.63 | 16.58 | 3.82M |
| August 05, 2025 | 16.29 | 16.51 | 16.42 | 17.11 | 16.19 | 4.65M |
| August 04, 2025 | 15.94 | 15.37 | 15.28 | 15.94 | 15.31 | 1.88M |
| August 01, 2025 | 15.63 | 15.64 | 15.55 | 15.77 | 15.36 | 1.53M |
| July 31, 2025 | 15.72 | 15.92 | 15.92 | 16.23 | 15.68 | 1.46M |
| July 30, 2025 | 16.11 | 15.95 | 15.95 | 16.11 | 15.8 | 2.27M |
| July 29, 2025 | 16.4 | 16.1 | 16.1 | 16.4 | 15.95 | 2.37M |
| July 28, 2025 | 16.27 | 16.28 | 16.28 | 16.39 | 16.19 | 1.85M |
| July 25, 2025 | 16.35 | 16.27 | 16.27 | 16.39 | 15.97 | 1.47M |
| July 24, 2025 | 16.4 | 16.35 | 16.35 | 16.43 | 16.16 | 3.28M |
| July 23, 2025 | 16.37 | 16.49 | 16.49 | 16.58 | 16.27 | 1.37M |
| July 22, 2025 | 16.21 | 16.15 | 16.15 | 16.29 | 15.95 | 1.63M |
| July 21, 2025 | 16.39 | 16.31 | 16.31 | 16.5 | 16.2 | 1.66M |
| July 18, 2025 | 16.82 | 16.31 | 16.31 | 16.85 | 16.12 | 4.1M |
| July 17, 2025 | 16.83 | 16.7 | 16.7 | 17.12 | 16.67 | 2.22M |
| July 16, 2025 | 16.97 | 16.93 | 16.93 | 17.14 | 16.47 | 2.77M |
| July 15, 2025 | 17.2 | 16.85 | 16.85 | 17.28 | 16.79 | 2.12M |
| July 14, 2025 | 17.11 | 17.13 | 17.13 | 17.17 | 16.76 | 1.58M |
| July 11, 2025 | 17.2 | 16.85 | 16.85 | 17.22 | 16.76 | 2.02M |
| July 10, 2025 | 17.4 | 17.25 | 17.25 | 17.61 | 17.1 | 3.41M |
| July 09, 2025 | 17.35 | 17.18 | 17.18 | 17.35 | 17.03 | 3.22M |
| July 08, 2025 | 17.72 | 17.25 | 17.25 | 17.72 | 17.17 | 3.15M |
| July 07, 2025 | 17.59 | 17.49 | 17.49 | 17.84 | 17.35 | 2.23M |
| July 03, 2025 | 17.81 | 17.82 | 17.82 | 18.05 | 17.77 | 1.58M |
| July 02, 2025 | 17.6 | 17.78 | 17.78 | 17.83 | 17.43 | 4.13M |
| July 01, 2025 | 17.11 | 17.51 | 17.51 | 17.81 | 17.02 | 3.29M |
| June 30, 2025 | 17.01 | 17.15 | 17.15 | 17.38 | 16.85 | 2.54M |
| June 27, 2025 | 17.44 | 17.13 | 17.13 | 17.54 | 17.03 | 3.3M |
| June 26, 2025 | 16.91 | 17.28 | 17.28 | 17.32 | 16.74 | 2.68M |
| June 25, 2025 | 17.06 | 16.66 | 16.66 | 17.07 | 16.6 | 2.42M |
| June 24, 2025 | 17.23 | 17.09 | 17.09 | 17.4 | 16.98 | 2.37M |
| June 23, 2025 | 16.99 | 16.9 | 16.9 | 17.2 | 16.64 | 2.47M |
| June 20, 2025 | 17.48 | 17.24 | 17.24 | 17.48 | 16.85 | 3.93M |
| June 18, 2025 | 17.9 | 17.36 | 17.36 | 17.92 | 17.3 | 2.38M |
| June 17, 2025 | 17.48 | 17.58 | 17.58 | 17.86 | 17.38 | 2.7M |
| June 16, 2025 | 17.51 | 17.61 | 17.61 | 17.86 | 17.2 | 2.54M |
| June 13, 2025 | 17.35 | 17.23 | 17.23 | 17.57 | 17.12 | 2.39M |
| June 12, 2025 | 18 | 17.38 | 17.38 | 18.03 | 17.3 | 2.82M |
| June 11, 2025 | 17.53 | 17.71 | 17.71 | 17.88 | 17.49 | 1.69M |
| June 10, 2025 | 17.45 | 17.4 | 17.4 | 17.71 | 17.31 | 1.27M |
| June 09, 2025 | 17.47 | 17.33 | 17.33 | 17.54 | 17.21 | 980,641 |
| June 06, 2025 | 16.76 | 17.26 | 17.26 | 17.32 | 16.76 | 1.86M |
| June 05, 2025 | 16.45 | 16.47 | 16.47 | 16.56 | 16.26 | 989,400 |
| June 04, 2025 | 16.55 | 16.44 | 16.44 | 16.59 | 16.23 | 819,005 |
| June 03, 2025 | 16.56 | 16.47 | 16.47 | 16.82 | 16.33 | 1.2M |
| June 02, 2025 | 16.51 | 16.51 | 16.51 | 16.6 | 16.12 | 1.8M |
| May 30, 2025 | 16.58 | 16.63 | 16.63 | 16.83 | 16.4 | 1.34M |
| May 29, 2025 | 16.93 | 16.77 | 16.77 | 16.93 | 16.54 | 654,900 |
| May 28, 2025 | 17.16 | 16.71 | 16.71 | 17.19 | 16.59 | 1.93M |
| May 27, 2025 | 16.76 | 17.24 | 17.24 | 17.25 | 16.63 | 1.41M |
| May 23, 2025 | 15.69 | 16.42 | 16.42 | 16.66 | 15.59 | 1.94M |
| May 22, 2025 | 15.77 | 16.18 | 16.18 | 16.52 | 15.75 | 2.17M |
| May 21, 2025 | 15.99 | 15.74 | 15.74 | 16.33 | 15.68 | 1.52M |