18.80
+0.0499(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.7 | 18.8 | 18.8 | 19.02 | 18.7 | 20,800 |
| August 21, 2025 | 19.15 | 18.8 | 18.8 | 19.15 | 18.59 | 10,137 |
| August 20, 2025 | 19.1 | 19.06 | 19.06 | 19.22 | 19.05 | 7,839 |
| August 19, 2025 | 19.35 | 19.09 | 19.09 | 19.35 | 19.02 | 10,801 |
| August 18, 2025 | 19.2 | 19.2 | 19.2 | 19.35 | 18.95 | 10,031 |
| August 15, 2025 | 19.45 | 19.07 | 19.07 | 19.45 | 18.91 | 6,228 |
| August 14, 2025 | 19.15 | 19.38 | 19.38 | 19.38 | 18.93 | 6,916 |
| August 13, 2025 | 18.81 | 19.18 | 19.18 | 19.23 | 18.78 | 19,600 |
| August 12, 2025 | 19.24 | 18.81 | 18.81 | 19.24 | 18.6 | 17,522 |
| August 11, 2025 | 19.47 | 19 | 19 | 19.7 | 18.9 | 24,700 |
| August 08, 2025 | 19.68 | 19.42 | 19.42 | 19.79 | 19.42 | 9,300 |
| August 07, 2025 | 20.3 | 20.06 | 19.72 | 20.31 | 20.06 | 4,100 |
| August 06, 2025 | 20.3 | 20.17 | 19.82 | 20.32 | 20.17 | 14,639 |
| August 05, 2025 | 20.65 | 20.15 | 19.8 | 20.75 | 19.83 | 24,845 |
| August 04, 2025 | 20.34 | 20.52 | 20.52 | 20.7 | 20.34 | 26,400 |
| August 01, 2025 | 20.39 | 20.31 | 20.31 | 20.56 | 19.91 | 6,949 |
| July 31, 2025 | 19.9 | 20.4 | 20.4 | 20.75 | 19.72 | 30,200 |
| July 30, 2025 | 19.74 | 19.9 | 19.9 | 19.9 | 19.6 | 4,600 |
| July 29, 2025 | 19.68 | 19.71 | 19.71 | 19.87 | 19.45 | 15,300 |
| July 28, 2025 | 19.45 | 19.68 | 19.68 | 19.68 | 19.3 | 6,732 |
| July 25, 2025 | 19.49 | 19.44 | 19.44 | 19.6 | 19.3 | 5,518 |
| July 24, 2025 | 19.29 | 19.42 | 19.42 | 19.75 | 19.29 | 7,700 |
| July 23, 2025 | 19.4 | 19.52 | 19.52 | 19.52 | 19.4 | 1,312 |
| July 22, 2025 | 19.39 | 19.4 | 19.4 | 19.4 | 19.26 | 4,625 |
| July 21, 2025 | 19.35 | 19.34 | 19.34 | 19.35 | 19.23 | 4,500 |
| July 18, 2025 | 19.35 | 19.18 | 19.18 | 19.42 | 19.1 | 7,908 |
| July 17, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 19.1 | 2,221 |
| July 16, 2025 | 19.18 | 19.25 | 19.25 | 19.25 | 19.17 | 2,600 |
| July 15, 2025 | 19.37 | 19.34 | 19.34 | 19.45 | 19.23 | 9,200 |
| July 14, 2025 | 19.44 | 19.38 | 19.38 | 19.44 | 19.01 | 5,918 |
| July 11, 2025 | 19.41 | 19.34 | 19.34 | 19.45 | 19.2 | 4,500 |
| July 10, 2025 | 19.42 | 19.41 | 19.41 | 19.42 | 19.35 | 1,619 |
| July 09, 2025 | 19.4 | 19.35 | 19.35 | 19.4 | 19.13 | 3,524 |
| July 08, 2025 | 19.44 | 19.3 | 19.3 | 19.44 | 19.02 | 5,643 |
| July 07, 2025 | 19.23 | 19.42 | 19.42 | 19.42 | 19.19 | 2,700 |
| July 03, 2025 | 19.28 | 19.3 | 19.3 | 19.3 | 19.2 | 2,800 |
| July 02, 2025 | 19.21 | 19.1 | 19.1 | 19.39 | 19.1 | 6,600 |
| July 01, 2025 | 19.35 | 19.24 | 19.24 | 19.4 | 18.47 | 5,122 |
| June 30, 2025 | 18.65 | 19.1 | 19.1 | 19.29 | 18.45 | 11,428 |
| June 27, 2025 | 18.29 | 18.5 | 18.5 | 18.5 | 18.22 | 3,486 |
| June 26, 2025 | 17.96 | 18.28 | 18.28 | 18.29 | 17.9 | 5,800 |
| June 25, 2025 | 17.99 | 18.07 | 18.07 | 18.15 | 17.95 | 5,417 |
| June 24, 2025 | 18.27 | 18.23 | 18.23 | 18.29 | 18 | 4,234 |
| June 23, 2025 | 17.9 | 18.18 | 18.18 | 18.27 | 17.64 | 3,319 |
| June 20, 2025 | 17.89 | 18.17 | 18.17 | 18.29 | 17.55 | 8,822 |
| June 18, 2025 | 17.83 | 17.79 | 17.79 | 17.85 | 17.72 | 3,400 |
| June 17, 2025 | 17.57 | 17.88 | 17.88 | 17.9 | 17.56 | 1,800 |
| June 16, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 200 |
| June 13, 2025 | 17.9 | 17.9 | 17.9 | 17.95 | 17.7 | 4,227 |
| June 12, 2025 | 17.94 | 17.94 | 17.94 | 17.95 | 17.71 | 3,424 |
| June 11, 2025 | 17.9 | 17.93 | 17.93 | 17.98 | 17.88 | 2,500 |
| June 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.46 | 4,200 |
| June 09, 2025 | 17.4 | 17.8 | 17.8 | 17.9 | 17.4 | 8,813 |
| June 06, 2025 | 17.52 | 17.62 | 17.62 | 17.74 | 17.5 | 2,415 |
| June 05, 2025 | 17.64 | 17.58 | 17.58 | 17.77 | 17.5 | 15,735 |
| June 04, 2025 | 17.56 | 17.57 | 17.57 | 17.69 | 17.5 | 9,921 |
| June 03, 2025 | 17.45 | 17.64 | 17.64 | 17.73 | 17.45 | 3,100 |
| June 02, 2025 | 17.65 | 17.54 | 17.54 | 17.65 | 17.3 | 13,267 |
| May 30, 2025 | 17.79 | 17.32 | 17.32 | 18.41 | 17.05 | 53,400 |
| May 29, 2025 | 17.89 | 17.9 | 17.9 | 18.14 | 17.75 | 4,222 |