18.91
-0.385(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.38 | 19.29 | 19.29 | 19.63 | 19.26 | 528,206 |
| August 14, 2025 | 19.15 | 19.33 | 19.33 | 19.39 | 18.98 | 408,434 |
| August 13, 2025 | 19.32 | 19.52 | 19.52 | 19.75 | 19.32 | 340,842 |
| August 12, 2025 | 19.06 | 19.35 | 19.35 | 19.35 | 18.93 | 484,619 |
| August 11, 2025 | 19.05 | 18.9 | 18.9 | 19.27 | 18.8 | 586,000 |
| August 08, 2025 | 19.33 | 19.14 | 19.14 | 19.48 | 18.86 | 731,856 |
| August 07, 2025 | 17.07 | 19.21 | 19.21 | 19.79 | 17.07 | 1.3M |
| August 06, 2025 | 16.36 | 16.03 | 16.03 | 16.42 | 15.87 | 515,100 |
| August 05, 2025 | 15.97 | 16.24 | 16.24 | 16.3 | 15.78 | 340,129 |
| August 04, 2025 | 15.6 | 15.93 | 15.93 | 16.01 | 15.6 | 416,505 |
| August 01, 2025 | 16 | 15.59 | 15.59 | 16.1 | 15.41 | 446,907 |
| July 31, 2025 | 16.2 | 16.1 | 16.1 | 16.3 | 16.01 | 488,500 |
| July 30, 2025 | 16.59 | 16.26 | 16.26 | 16.72 | 16.24 | 312,264 |
| July 29, 2025 | 16.95 | 16.52 | 16.52 | 16.97 | 16.41 | 299,033 |
| July 28, 2025 | 17.05 | 16.86 | 16.86 | 17.25 | 16.84 | 369,400 |
| July 25, 2025 | 16.93 | 17.03 | 17.03 | 17.09 | 16.73 | 188,200 |
| July 24, 2025 | 17.11 | 16.86 | 16.86 | 17.16 | 16.83 | 290,513 |
| July 23, 2025 | 16.88 | 17.23 | 17.23 | 17.23 | 16.77 | 309,200 |
| July 22, 2025 | 16.31 | 16.7 | 16.7 | 16.76 | 16.19 | 354,580 |
| July 21, 2025 | 16.46 | 16.25 | 16.25 | 16.6 | 16.22 | 299,498 |
| July 18, 2025 | 16.36 | 16.3 | 16.3 | 16.42 | 16.19 | 358,800 |
| July 17, 2025 | 16 | 16.23 | 16.23 | 16.35 | 16 | 244,500 |
| July 16, 2025 | 15.88 | 16.06 | 16.06 | 16.12 | 15.72 | 259,200 |
| July 15, 2025 | 16.42 | 15.78 | 15.78 | 16.44 | 15.78 | 288,212 |
| July 14, 2025 | 16.35 | 16.34 | 16.34 | 16.51 | 16.16 | 228,583 |
| July 11, 2025 | 16.64 | 16.36 | 16.36 | 16.77 | 16.34 | 233,066 |
| July 10, 2025 | 16.61 | 16.89 | 16.89 | 17.08 | 16.61 | 277,719 |
| July 09, 2025 | 16.79 | 16.67 | 16.67 | 16.79 | 16.38 | 233,047 |
| July 08, 2025 | 16.55 | 16.73 | 16.73 | 16.96 | 16.51 | 530,920 |
| July 07, 2025 | 16.95 | 16.49 | 16.49 | 17.15 | 16.36 | 333,142 |
| July 03, 2025 | 16.92 | 17.15 | 17.15 | 17.18 | 16.9 | 227,437 |
| July 02, 2025 | 16.42 | 16.83 | 16.83 | 16.83 | 16.27 | 420,349 |
| July 01, 2025 | 15.63 | 16.31 | 16.31 | 16.74 | 15.63 | 500,500 |
| June 30, 2025 | 15.91 | 15.91 | 15.91 | 15.99 | 15.59 | 359,226 |
| June 27, 2025 | 15.88 | 15.86 | 15.86 | 16.01 | 15.7 | 647,340 |
| June 26, 2025 | 15.72 | 15.87 | 15.87 | 15.95 | 15.72 | 328,000 |
| June 25, 2025 | 15.59 | 15.67 | 15.67 | 15.7 | 15.43 | 318,100 |
| June 24, 2025 | 15.25 | 15.56 | 15.56 | 15.63 | 15.17 | 340,009 |
| June 23, 2025 | 14.66 | 15.13 | 15.13 | 15.14 | 14.62 | 326,211 |
| June 20, 2025 | 14.84 | 14.79 | 14.79 | 14.92 | 14.59 | 1.18M |
| June 18, 2025 | 14.75 | 14.75 | 14.75 | 14.96 | 14.73 | 277,100 |
| June 17, 2025 | 14.83 | 14.8 | 14.8 | 15.01 | 14.71 | 269,905 |
| June 16, 2025 | 15.15 | 15.04 | 15.04 | 15.15 | 14.76 | 467,000 |
| June 13, 2025 | 14.85 | 14.75 | 14.75 | 15.09 | 14.72 | 320,905 |
| June 12, 2025 | 15.3 | 15.31 | 15.31 | 15.61 | 15.18 | 300,000 |
| June 11, 2025 | 15.88 | 15.45 | 15.45 | 16.04 | 15.31 | 519,438 |
| June 10, 2025 | 15.46 | 15.84 | 15.84 | 16.06 | 15.35 | 472,162 |
| June 09, 2025 | 15.06 | 15.35 | 15.35 | 15.44 | 14.91 | 365,613 |
| June 06, 2025 | 14.75 | 14.87 | 14.87 | 14.93 | 14.69 | 280,100 |
| June 05, 2025 | 14.81 | 14.53 | 14.53 | 14.9 | 14.5 | 309,300 |
| June 04, 2025 | 14.31 | 14.88 | 14.88 | 14.89 | 14.31 | 418,355 |
| June 03, 2025 | 14.14 | 14.37 | 14.37 | 14.49 | 13.93 | 481,740 |
| June 02, 2025 | 14.2 | 14.14 | 14.14 | 14.26 | 13.94 | 381,800 |
| May 30, 2025 | 14.27 | 14.27 | 14.27 | 14.37 | 14.16 | 459,107 |
| May 29, 2025 | 14.2 | 14.32 | 14.32 | 14.32 | 14.04 | 339,267 |
| May 28, 2025 | 14.54 | 14.13 | 14.13 | 14.57 | 14.05 | 336,620 |
| May 27, 2025 | 13.82 | 14.48 | 14.48 | 14.55 | 13.77 | 545,644 |
| May 23, 2025 | 13.74 | 13.64 | 13.64 | 13.91 | 13.61 | 375,953 |
| May 22, 2025 | 14.16 | 13.96 | 13.96 | 14.28 | 13.93 | 354,800 |
| May 21, 2025 | 14.81 | 14.26 | 14.26 | 14.98 | 14.25 | 356,500 |