19.81
+0.131(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.79 | 19.77 | 19.77 | 19.8 | 19.6 | 912 |
| August 14, 2025 | 19.88 | 19.44 | 19.44 | 19.88 | 19.35 | 3,600 |
| August 13, 2025 | 19.7 | 19.7 | 19.7 | 19.79 | 19.67 | 3,833 |
| August 12, 2025 | 19.35 | 19.49 | 19.49 | 19.52 | 19.35 | 4,315 |
| August 11, 2025 | 19.35 | 19.33 | 19.33 | 19.45 | 19.33 | 2,800 |
| August 08, 2025 | 19 | 19.19 | 19.19 | 19.37 | 19 | 5,027 |
| August 07, 2025 | 18.8 | 18.86 | 18.86 | 18.92 | 18.71 | 5,544 |
| August 06, 2025 | 18.43 | 18.45 | 18.45 | 18.49 | 18.43 | 2,346 |
| August 05, 2025 | 18.27 | 18.33 | 18.33 | 18.33 | 18.2 | 1,500 |
| August 04, 2025 | 18.08 | 18.3 | 18.3 | 18.34 | 18.07 | 8,400 |
| August 01, 2025 | 17.91 | 17.89 | 17.89 | 17.92 | 17.83 | 1,900 |
| July 31, 2025 | 17.97 | 17.86 | 17.86 | 17.97 | 17.57 | 5,516 |
| July 30, 2025 | 18.72 | 18.42 | 18.42 | 18.82 | 18.36 | 3,447 |
| July 29, 2025 | 18.99 | 18.94 | 18.94 | 19 | 18.87 | 5,200 |
| July 28, 2025 | 19.21 | 19.05 | 19.05 | 19.21 | 18.92 | 6,600 |
| July 25, 2025 | 19.2 | 19.26 | 19.26 | 19.32 | 19.18 | 5,289 |
| July 24, 2025 | 19.25 | 19.33 | 19.33 | 19.39 | 19.25 | 8,121 |
| July 23, 2025 | 19.08 | 19.08 | 19.08 | 19.13 | 18.99 | 2,861 |
| July 22, 2025 | 18.82 | 18.99 | 18.99 | 19.05 | 18.82 | 2,197 |
| July 21, 2025 | 18.9 | 18.61 | 18.61 | 18.9 | 18.52 | 16,500 |
| July 18, 2025 | 18.3 | 18.26 | 18.26 | 18.3 | 18.16 | 2,997 |
| July 17, 2025 | 17.58 | 17.77 | 17.77 | 17.85 | 17.53 | 8,700 |
| July 16, 2025 | 17.56 | 17.56 | 17.56 | 17.59 | 17.46 | 3,000 |
| July 15, 2025 | 17.71 | 17.57 | 17.57 | 17.75 | 17.57 | 4,835 |
| July 14, 2025 | 17.66 | 17.61 | 17.61 | 17.7 | 17.61 | 2,641 |
| July 11, 2025 | 17.55 | 17.63 | 17.63 | 17.85 | 17.42 | 7,021 |
| July 10, 2025 | 17.41 | 17.12 | 17.12 | 17.41 | 17.1 | 2,125 |
| July 09, 2025 | 16.77 | 16.85 | 16.85 | 16.89 | 16.75 | 10,849 |
| July 08, 2025 | 16.73 | 17.16 | 17.16 | 17.85 | 16.73 | 4,028 |
| July 07, 2025 | 16.75 | 16.65 | 16.65 | 17.17 | 16.65 | 7,421 |
| July 03, 2025 | 16.97 | 16.88 | 16.88 | 16.97 | 16.88 | 900 |
| July 02, 2025 | 16.71 | 16.97 | 16.97 | 16.97 | 16.64 | 4,500 |
| July 01, 2025 | 16.46 | 16.54 | 16.54 | 16.59 | 16.46 | 2,900 |
| June 30, 2025 | 17 | 16.5 | 16.5 | 17 | 16.45 | 3,300 |
| June 27, 2025 | 17.15 | 16.5 | 16.5 | 17.15 | 16.42 | 5,400 |
| June 26, 2025 | 16.61 | 16.79 | 16.79 | 16.79 | 16.6 | 2,415 |
| June 25, 2025 | 16.2 | 16.18 | 16.18 | 16.21 | 15.98 | 1,700 |
| June 24, 2025 | 16.11 | 16.13 | 16.13 | 16.6 | 16.11 | 1,221 |
| June 23, 2025 | 15.76 | 15.94 | 15.94 | 16.16 | 15.71 | 2,100 |
| June 20, 2025 | 16.08 | 15.62 | 15.62 | 16.08 | 15.62 | 11,948 |
| June 18, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 122 |
| June 17, 2025 | 16.04 | 15.85 | 15.85 | 16.04 | 15.85 | 700 |
| June 16, 2025 | 16.06 | 16.16 | 16.16 | 16.18 | 16.06 | 1,400 |
| June 13, 2025 | 15.88 | 15.84 | 15.84 | 15.96 | 15.84 | 900 |
| June 12, 2025 | 16.12 | 16.17 | 16.09 | 16.17 | 16.05 | 3,314 |
| June 11, 2025 | 16 | 16.04 | 16.04 | 16.11 | 16 | 10,400 |
| June 10, 2025 | 16.17 | 15.98 | 15.98 | 16.17 | 15.96 | 3,877 |
| June 09, 2025 | 17.2 | 16.13 | 16.13 | 17.2 | 16.09 | 3,113 |
| June 06, 2025 | 15.81 | 15.83 | 15.83 | 15.83 | 15.72 | 800 |
| June 05, 2025 | 15.75 | 15.78 | 15.78 | 15.83 | 15.75 | 900 |
| June 04, 2025 | 15.3 | 15.43 | 15.43 | 15.43 | 15.3 | 740 |
| June 03, 2025 | 15.07 | 15.08 | 15.08 | 15.11 | 15.07 | 500 |
| June 02, 2025 | 14.96 | 15.01 | 15.01 | 15.06 | 14.96 | 7,100 |
| May 30, 2025 | 14.99 | 14.97 | 14.97 | 15 | 14.91 | 2,120 |
| May 29, 2025 | 15.16 | 15.12 | 15.12 | 15.16 | 15.07 | 620 |
| May 28, 2025 | 15.1 | 15.01 | 15.01 | 15.1 | 15 | 800 |
| May 27, 2025 | 15.25 | 15.14 | 15.14 | 15.25 | 15.14 | 208 |
| May 23, 2025 | 15.02 | 15.39 | 15.39 | 15.39 | 15.02 | 1,433 |
| May 22, 2025 | 15 | 15.08 | 15.08 | 15.08 | 15 | 446 |
| May 21, 2025 | 15.17 | 15.07 | 15.07 | 15.19 | 15.07 | 691 |