17.89
+0.42(+2.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.61 | 17.47 | 17.47 | 17.61 | 15.75 | 2.27M |
| August 14, 2025 | 18.07 | 16.8 | 16.8 | 18.95 | 16.78 | 6.45M |
| August 13, 2025 | 17.7 | 17.6 | 17.6 | 17.99 | 17.38 | 1.31M |
| August 12, 2025 | 16.6 | 17.33 | 17.33 | 17.41 | 16.32 | 992,378 |
| August 11, 2025 | 17.37 | 16.83 | 16.83 | 17.66 | 16.79 | 1.16M |
| August 08, 2025 | 15.97 | 17.06 | 17.06 | 17.49 | 15.96 | 1.35M |
| August 07, 2025 | 16.32 | 15.73 | 15.73 | 16.57 | 15.41 | 889,717 |
| August 06, 2025 | 16.35 | 16.3 | 16.3 | 16.5 | 16.03 | 465,235 |
| August 05, 2025 | 16.33 | 16.31 | 16.31 | 16.66 | 16.07 | 490,434 |
| August 04, 2025 | 16.08 | 16.39 | 16.39 | 16.53 | 15.95 | 589,821 |
| August 01, 2025 | 15.95 | 15.98 | 15.98 | 16.22 | 15.49 | 965,427 |
| July 31, 2025 | 16.04 | 16.56 | 16.56 | 16.96 | 16.01 | 804,673 |
| July 30, 2025 | 16.67 | 16.31 | 16.31 | 17.15 | 16.13 | 1M |
| July 29, 2025 | 17.12 | 16.76 | 16.76 | 17.13 | 16.47 | 1.2M |
| July 28, 2025 | 17.96 | 17.33 | 17.33 | 18.05 | 17.05 | 1.01M |
| July 25, 2025 | 17.8 | 17.73 | 17.73 | 17.86 | 17.48 | 851,417 |
| July 24, 2025 | 18.35 | 17.76 | 17.76 | 18.46 | 17.75 | 990,702 |
| July 23, 2025 | 18.13 | 18.35 | 18.35 | 18.61 | 17.92 | 1.03M |
| July 22, 2025 | 17.8 | 17.95 | 17.95 | 18.27 | 17.48 | 1.77M |
| July 21, 2025 | 19.1 | 17.87 | 17.87 | 19.47 | 17.87 | 2.59M |
| July 18, 2025 | 20.4 | 19.04 | 19.04 | 20.55 | 19.01 | 2.26M |
| July 17, 2025 | 20.7 | 20.16 | 20.16 | 20.96 | 20.06 | 1.65M |
| July 16, 2025 | 20.76 | 20.42 | 20.42 | 21.06 | 19.91 | 1.36M |
| July 15, 2025 | 20.63 | 20.75 | 20.75 | 21.4 | 20.24 | 2.06M |
| July 14, 2025 | 20.25 | 20.07 | 20.07 | 20.48 | 19.49 | 2.05M |
| July 11, 2025 | 21.88 | 20.24 | 20.24 | 22.16 | 20.1 | 3.49M |
| July 10, 2025 | 22.05 | 21.1 | 21.1 | 22.1 | 20.4 | 6.45M |
| July 09, 2025 | 21.96 | 24.27 | 24.27 | 24.7 | 20.6 | 6.19M |
| July 08, 2025 | 21.18 | 21.25 | 21.25 | 22.09 | 20.77 | 1.52M |
| July 07, 2025 | 21.01 | 21 | 21 | 21.06 | 20.09 | 1.55M |
| July 03, 2025 | 21.5 | 21.15 | 21.15 | 22.17 | 20.75 | 1.71M |
| July 02, 2025 | 19.95 | 21.47 | 21.47 | 22.3 | 19.74 | 3.97M |
| July 01, 2025 | 19.91 | 20.03 | 20.03 | 20.08 | 19.15 | 2.03M |
| June 30, 2025 | 20.51 | 19.89 | 19.89 | 20.75 | 18.75 | 6.1M |
| June 27, 2025 | 21.9 | 22.38 | 22.38 | 24.88 | 21.26 | 3.28M |
| June 26, 2025 | 21.31 | 21.32 | 21.32 | 22.2 | 20.81 | 1.73M |
| June 25, 2025 | 22.72 | 20.65 | 20.65 | 23.55 | 20.64 | 2.03M |
| June 24, 2025 | 21.63 | 21.97 | 21.97 | 24.75 | 21.5 | 5.14M |
| June 23, 2025 | 23.91 | 20.4 | 20.4 | 23.91 | 19.54 | 5.89M |
| June 20, 2025 | 22.1 | 25.23 | 25.23 | 27.9 | 22 | 12.26M |
| June 18, 2025 | 18.9 | 18.81 | 18.81 | 18.95 | 18.14 | 2.44M |
| June 17, 2025 | 19.83 | 18.45 | 18.45 | 20.02 | 18.28 | 1.13M |
| June 16, 2025 | 19.97 | 20.03 | 20.03 | 20.34 | 19.65 | 882,343 |
| June 13, 2025 | 19.85 | 19.31 | 19.31 | 20.23 | 19.1 | 1.11M |
| June 12, 2025 | 21.03 | 20.59 | 20.59 | 21.38 | 20.25 | 792,330 |
| June 11, 2025 | 21.51 | 21.22 | 21.22 | 22.99 | 20.87 | 1.61M |
| June 10, 2025 | 22.12 | 21.23 | 21.23 | 22.23 | 20.3 | 1.33M |
| June 09, 2025 | 22.54 | 22.29 | 22.29 | 22.68 | 20.81 | 1.64M |
| June 06, 2025 | 19.4 | 22.72 | 22.72 | 23.43 | 19.23 | 3.15M |
| June 05, 2025 | 20.76 | 19.18 | 19.18 | 21.5 | 18.6 | 2.62M |
| June 04, 2025 | 17.89 | 20.52 | 20.52 | 20.83 | 17.41 | 2.89M |
| June 03, 2025 | 17.91 | 17.84 | 17.84 | 18 | 17.1 | 759,861 |
| June 02, 2025 | 17.27 | 17.62 | 17.62 | 17.63 | 16.87 | 651,913 |
| May 30, 2025 | 17 | 17.38 | 17.38 | 17.44 | 16.59 | 607,647 |
| May 29, 2025 | 17.28 | 17.22 | 17.22 | 18.04 | 16.95 | 757,410 |
| May 28, 2025 | 17.53 | 17.26 | 17.26 | 17.62 | 17.2 | 480,386 |
| May 27, 2025 | 18.32 | 17.71 | 17.71 | 18.63 | 17.12 | 1.33M |
| May 23, 2025 | 16.69 | 17.73 | 17.73 | 18.02 | 16.56 | 1.04M |
| May 22, 2025 | 15.5 | 17.45 | 17.45 | 18.19 | 15.35 | 2.1M |
| May 21, 2025 | 15.77 | 15.47 | 15.47 | 16.19 | 15.38 | 1.1M |