18.03
+0.0501(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.97 | 17.98 | 17.98 | 18.3 | 17.81 | 51,816 |
| August 14, 2025 | 17.8 | 18.4 | 18.01 | 18.45 | 17.8 | 23,839 |
| August 13, 2025 | 17.71 | 18.06 | 17.67 | 18.08 | 17.43 | 19,449 |
| August 12, 2025 | 17.29 | 17.71 | 17.33 | 17.74 | 17.28 | 5,816 |
| August 11, 2025 | 17.2 | 17.32 | 16.95 | 17.34 | 17.2 | 8,507 |
| August 08, 2025 | 17.19 | 17.23 | 16.86 | 17.23 | 17.18 | 22,972 |
| August 07, 2025 | 17.01 | 17.11 | 16.74 | 17.11 | 16.99 | 1,814 |
| August 06, 2025 | 17.09 | 17.2 | 17.2 | 17.31 | 17.09 | 3,465 |
| August 05, 2025 | 16.72 | 17.02 | 17.02 | 17.09 | 16.72 | 29,788 |
| August 04, 2025 | 17.14 | 16.87 | 16.87 | 17.15 | 16.84 | 18,172 |
| August 01, 2025 | 17.18 | 17.16 | 17.16 | 17.25 | 17.01 | 10,317 |
| July 31, 2025 | 16.87 | 17.59 | 17.59 | 17.59 | 16.82 | 34,529 |
| July 30, 2025 | 16.89 | 16.87 | 16.87 | 16.89 | 16.87 | 1,700 |
| July 29, 2025 | 16.75 | 16.88 | 16.88 | 16.91 | 16.75 | 3,530 |
| July 28, 2025 | 16.76 | 16.7 | 16.7 | 16.76 | 16.53 | 4,974 |
| July 25, 2025 | 16.68 | 16.68 | 16.68 | 16.82 | 16.61 | 4,950 |
| July 24, 2025 | 16.52 | 16.73 | 16.73 | 16.79 | 16.51 | 8,098 |
| July 23, 2025 | 16.51 | 16.7 | 16.7 | 16.7 | 16.51 | 3,703 |
| July 22, 2025 | 16.79 | 16.7 | 16.7 | 16.79 | 16.7 | 2,779 |
| July 21, 2025 | 16.75 | 16.76 | 16.76 | 16.79 | 16.74 | 3,309 |
| July 18, 2025 | 16.57 | 16.76 | 16.76 | 16.78 | 16.57 | 5,465 |
| July 17, 2025 | 16.77 | 16.7 | 16.7 | 16.82 | 16.65 | 4,869 |
| July 16, 2025 | 16.61 | 16.77 | 16.77 | 16.77 | 16.61 | 7,662 |
| July 15, 2025 | 16.7 | 16.81 | 16.81 | 16.85 | 16.65 | 5,207 |
| July 14, 2025 | 16.6 | 16.65 | 16.65 | 16.76 | 16.53 | 8,029 |
| July 11, 2025 | 16.76 | 16.76 | 16.76 | 16.81 | 16.69 | 7,914 |
| July 10, 2025 | 16.58 | 16.84 | 16.84 | 16.86 | 16.58 | 14,004 |
| July 09, 2025 | 16.68 | 16.58 | 16.58 | 16.68 | 16.58 | 1,776 |
| July 08, 2025 | 16.56 | 16.68 | 16.68 | 16.7 | 16.56 | 5,501 |
| July 07, 2025 | 16.78 | 16.76 | 16.76 | 16.78 | 16.43 | 6,440 |
| July 03, 2025 | 16.92 | 16.78 | 16.78 | 16.94 | 16.52 | 3,744 |
| July 02, 2025 | 16.44 | 16.95 | 16.95 | 17 | 16.44 | 14,604 |
| July 01, 2025 | 16.72 | 16.91 | 16.91 | 16.98 | 16.7 | 3,657 |
| June 30, 2025 | 16.6 | 16.54 | 16.54 | 16.6 | 16.48 | 14,199 |
| June 27, 2025 | 16.43 | 16.6 | 16.6 | 16.6 | 16.41 | 3,277 |
| June 26, 2025 | 16.36 | 16.47 | 16.47 | 16.47 | 16.36 | 1,719 |
| June 25, 2025 | 16.56 | 16.51 | 16.51 | 16.56 | 16.29 | 4,583 |
| June 24, 2025 | 16.62 | 16.56 | 16.56 | 16.62 | 16.51 | 9,463 |
| June 23, 2025 | 16.79 | 16.72 | 16.72 | 16.79 | 16.72 | 3,451 |
| June 20, 2025 | 16.87 | 16.8 | 16.8 | 16.87 | 16.77 | 9,627 |
| June 18, 2025 | 16.65 | 16.77 | 16.77 | 16.8 | 16.65 | 10,754 |
| June 17, 2025 | 16.7 | 16.66 | 16.66 | 16.7 | 16.65 | 5,732 |
| June 16, 2025 | 16.65 | 16.65 | 16.65 | 16.68 | 16.65 | 1,828 |
| June 13, 2025 | 16.71 | 16.65 | 16.65 | 16.71 | 16.65 | 4,850 |
| June 12, 2025 | 16.7 | 16.72 | 16.72 | 16.75 | 16.7 | 3,767 |
| June 11, 2025 | 16.57 | 16.77 | 16.77 | 16.79 | 16.56 | 18,995 |
| June 10, 2025 | 16.63 | 16.73 | 16.73 | 16.73 | 16.59 | 9,712 |
| June 09, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.55 | 30,859 |
| June 06, 2025 | 16.61 | 16.65 | 16.65 | 16.65 | 16.6 | 13,135 |
| June 05, 2025 | 16.6 | 16.6 | 16.6 | 16.64 | 16.6 | 10,366 |
| June 04, 2025 | 16.62 | 16.62 | 16.62 | 16.63 | 16.59 | 15,790 |
| June 03, 2025 | 16.51 | 16.6 | 16.6 | 16.62 | 16.51 | 5,198 |
| June 02, 2025 | 16.94 | 16.57 | 16.57 | 16.94 | 16.55 | 14,051 |
| May 30, 2025 | 16.71 | 16.85 | 16.85 | 16.93 | 16.51 | 138,801 |
| May 29, 2025 | 16.78 | 17 | 16.61 | 17.03 | 16.78 | 16,574 |
| May 28, 2025 | 16.6 | 16.61 | 16.23 | 16.65 | 16.57 | 13,032 |
| May 27, 2025 | 16.5 | 16.5 | 16.12 | 16.58 | 16.35 | 17,166 |
| May 23, 2025 | 16.4 | 16.42 | 16.04 | 16.42 | 16.36 | 863 |
| May 22, 2025 | 16.21 | 16.44 | 16.06 | 16.49 | 16.21 | 2,960 |
| May 21, 2025 | 16.3 | 16.35 | 16.35 | 16.4 | 16.2 | 16,921 |
