18.19
-0.0633(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.31 | 18.25 | 18.25 | 18.31 | 18.12 | 6,780 |
| August 14, 2025 | 18.17 | 18.23 | 18.23 | 18.46 | 18.17 | 5,043 |
| August 13, 2025 | 18.44 | 18.23 | 18.23 | 18.45 | 18.21 | 13,685 |
| August 12, 2025 | 18.29 | 18.37 | 18.37 | 18.42 | 18.29 | 4,890 |
| August 11, 2025 | 18.46 | 18.29 | 18.29 | 18.46 | 18.29 | 12,276 |
| August 08, 2025 | 18.31 | 18.3 | 18.3 | 18.44 | 18.24 | 2,371 |
| August 07, 2025 | 18.46 | 18.34 | 18.34 | 18.49 | 18.34 | 2,078 |
| August 06, 2025 | 18.2 | 18.28 | 18.28 | 18.28 | 18.13 | 4,691 |
| August 05, 2025 | 18.2 | 18.24 | 18.24 | 18.31 | 18.16 | 5,515 |
| August 04, 2025 | 18.21 | 18.24 | 18.24 | 18.25 | 18 | 21,931 |
| August 01, 2025 | 18.11 | 18.2 | 18.2 | 18.2 | 18 | 4,077 |
| July 31, 2025 | 18.05 | 18.09 | 18.09 | 18.18 | 18.05 | 5,732 |
| July 30, 2025 | 18.02 | 18.14 | 18.14 | 18.14 | 18 | 9,958 |
| July 29, 2025 | 18.02 | 18.15 | 18.15 | 18.15 | 17.98 | 4,686 |
| July 28, 2025 | 18.15 | 18.02 | 18.02 | 18.15 | 17.98 | 5,141 |
| July 25, 2025 | 18.3 | 18.15 | 18.15 | 18.38 | 18.15 | 7,497 |
| July 24, 2025 | 18.04 | 18.2 | 18.2 | 18.25 | 18 | 6,601 |
| July 23, 2025 | 18.2 | 18.07 | 18.07 | 18.43 | 18.07 | 5,985 |
| July 22, 2025 | 18.02 | 18.11 | 18.11 | 18.11 | 17.99 | 3,811 |
| July 21, 2025 | 18.11 | 18.17 | 18.17 | 18.32 | 18.02 | 7,609 |
| July 18, 2025 | 18.04 | 18.11 | 18.11 | 18.11 | 17.88 | 4,003 |
| July 17, 2025 | 17.97 | 17.95 | 17.95 | 18 | 17.85 | 11,039 |
| July 16, 2025 | 17.95 | 17.85 | 17.85 | 18.58 | 17.81 | 4,398 |
| July 15, 2025 | 18.01 | 17.95 | 17.95 | 18.18 | 17.95 | 2,518 |
| July 14, 2025 | 18.06 | 18.16 | 18.16 | 18.23 | 18.06 | 5,298 |
| July 11, 2025 | 18.05 | 18.08 | 18.08 | 18.25 | 18.03 | 2,927 |
| July 10, 2025 | 18.3 | 18.32 | 18.32 | 18.38 | 18 | 6,460 |
| July 09, 2025 | 18.11 | 18.14 | 18.14 | 18.21 | 18.06 | 9,463 |
| July 08, 2025 | 17.76 | 18 | 18 | 18 | 17.76 | 12,775 |
| July 07, 2025 | 17.75 | 17.76 | 17.76 | 17.83 | 17.58 | 19,964 |
| July 03, 2025 | 17.59 | 17.75 | 17.75 | 17.8 | 17.59 | 11,144 |
| July 02, 2025 | 17.22 | 17.6 | 17.6 | 17.6 | 17.22 | 3,557 |
| July 01, 2025 | 17.27 | 17.48 | 17.48 | 17.56 | 17.27 | 4,253 |
| June 30, 2025 | 17.37 | 17.31 | 17.31 | 17.37 | 17.16 | 9,898 |
| June 27, 2025 | 17.42 | 17.18 | 17.18 | 17.42 | 17.18 | 2,282 |
| June 26, 2025 | 17.13 | 17.35 | 17.35 | 17.38 | 17.1 | 13,037 |
| June 25, 2025 | 17.12 | 17.36 | 17.36 | 17.36 | 17.12 | 10,012 |
| June 24, 2025 | 17.31 | 17.48 | 17.18 | 17.48 | 17.3 | 3,946 |
| June 23, 2025 | 17.24 | 17.33 | 17.04 | 17.33 | 17.18 | 4,343 |
| June 20, 2025 | 17.14 | 17.25 | 16.96 | 17.27 | 17.14 | 3,785 |
| June 18, 2025 | 17.26 | 17.23 | 16.94 | 17.26 | 17.07 | 2,674 |
| June 17, 2025 | 17.23 | 17.23 | 16.94 | 17.23 | 17.14 | 7,021 |
| June 16, 2025 | 17.08 | 17.1 | 16.81 | 17.24 | 17.01 | 8,611 |
| June 13, 2025 | 17.08 | 16.99 | 16.7 | 17.1 | 16.87 | 11,853 |
| June 12, 2025 | 17.36 | 17.08 | 16.79 | 17.36 | 17.05 | 19,899 |
| June 11, 2025 | 17.26 | 17.27 | 16.98 | 17.37 | 17.14 | 6,457 |
| June 10, 2025 | 17.28 | 17.27 | 16.98 | 17.28 | 17.05 | 6,168 |
| June 09, 2025 | 17.14 | 17.21 | 16.92 | 17.21 | 17 | 6,851 |
| June 06, 2025 | 17.25 | 17.15 | 16.86 | 17.25 | 17 | 6,620 |
| June 05, 2025 | 17.23 | 17.2 | 16.91 | 17.23 | 17.1 | 8,230 |
| June 04, 2025 | 17 | 17.17 | 16.88 | 17.17 | 16.99 | 8,130 |
| June 03, 2025 | 16.98 | 17 | 16.71 | 17.12 | 16.88 | 8,176 |
| June 02, 2025 | 16.83 | 16.9 | 16.9 | 16.9 | 16.68 | 18,191 |
| May 30, 2025 | 17.14 | 16.75 | 16.75 | 17.31 | 16.75 | 67,053 |
| May 29, 2025 | 17.45 | 17.3 | 17.3 | 17.45 | 17.3 | 3,940 |
| May 28, 2025 | 17.43 | 17.32 | 17.32 | 17.5 | 17.3 | 2,414 |
| May 27, 2025 | 17.52 | 17.35 | 17.35 | 17.52 | 17.31 | 4,122 |
| May 23, 2025 | 17.45 | 17.35 | 17.35 | 17.58 | 17.12 | 17,409 |
| May 22, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.37 | 4,262 |
| May 21, 2025 | 17.61 | 17.51 | 17.51 | 17.61 | 17.51 | 1,946 |