18.17
+0.072(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.34 | 18.17 | 18.17 | 18.34 | 18.17 | 4 |
| August 15, 2025 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0 |
| August 14, 2025 | 18.32 | 18.05 | 18.05 | 18.32 | 18.05 | 17 |
| August 13, 2025 | 18.24 | 18.25 | 18.25 | 18.25 | 18.24 | 380 |
| August 12, 2025 | 18.03 | 18 | 18 | 18.03 | 17.94 | 5,828 |
| August 11, 2025 | 17.85 | 17.81 | 17.81 | 17.87 | 17.81 | 3,411 |
| August 08, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| August 07, 2025 | 17.95 | 17.78 | 17.78 | 17.95 | 17.78 | 164 |
| August 06, 2025 | 17.82 | 17.61 | 17.61 | 17.82 | 17.49 | 728 |
| August 05, 2025 | 17.8 | 17.68 | 17.68 | 17.8 | 17.65 | 668 |
| August 04, 2025 | 17.41 | 17.6 | 17.6 | 17.66 | 17.41 | 14 |
| August 01, 2025 | 17.45 | 17.4 | 17.4 | 17.45 | 17.32 | 13,350 |
| July 31, 2025 | 17.6 | 17.58 | 17.58 | 17.6 | 17.58 | 0 |
| July 30, 2025 | 17.97 | 17.71 | 17.71 | 17.97 | 17.71 | 36 |
| July 29, 2025 | 17.84 | 17.81 | 17.81 | 17.89 | 17.81 | 10,590 |
| July 28, 2025 | 17.73 | 17.77 | 17.77 | 18.05 | 17.73 | 14,713 |
| July 25, 2025 | 17.98 | 17.82 | 17.82 | 17.98 | 17.82 | 22 |
| July 24, 2025 | 18.01 | 17.92 | 17.92 | 18.01 | 17.92 | 6 |
| July 23, 2025 | 17.95 | 17.94 | 17.94 | 17.95 | 17.94 | 4 |
| July 22, 2025 | 17.77 | 17.82 | 17.82 | 17.82 | 17.76 | 1,302 |
| July 21, 2025 | 17.92 | 17.88 | 17.88 | 17.92 | 17.84 | 4 |
| July 18, 2025 | 17.8 | 17.8 | 17.8 | 17.86 | 17.8 | 1,903 |
| July 17, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.59 | 37,621 |
| July 16, 2025 | 17.61 | 17.6 | 17.6 | 17.61 | 17.52 | 600 |
| July 15, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 |
| July 14, 2025 | 17.53 | 17.41 | 17.41 | 17.53 | 17.4 | 8 |
| July 11, 2025 | 17.45 | 17.39 | 17.39 | 17.45 | 17.39 | 2 |
| July 10, 2025 | 17.59 | 17.39 | 17.39 | 17.6 | 17.39 | 39 |
| July 09, 2025 | 17.41 | 17.35 | 17.35 | 17.42 | 17.35 | 1,200 |
| July 08, 2025 | 17.48 | 17.41 | 17.41 | 17.49 | 17.41 | 602 |
| July 07, 2025 | 17.19 | 17.4 | 17.4 | 17.43 | 17.19 | 220 |
| July 04, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.46 | 6 |
| July 03, 2025 | 17.49 | 17.55 | 17.55 | 17.55 | 17.49 | 2,691 |
| July 02, 2025 | 17.37 | 17.43 | 17.43 | 17.43 | 17.37 | 2 |
| July 01, 2025 | 17.39 | 17.33 | 17.33 | 17.39 | 17.3 | 8 |
| June 30, 2025 | 17.28 | 17.25 | 17.25 | 17.28 | 17.24 | 3,437 |
| June 27, 2025 | 17.36 | 17.33 | 17.33 | 17.36 | 17.27 | 3,796 |
| June 26, 2025 | 17.24 | 17.32 | 17.32 | 17.32 | 17.24 | 997 |
| June 25, 2025 | 17.33 | 17.17 | 17.17 | 17.33 | 17.17 | 4 |
| June 24, 2025 | 17.2 | 17.13 | 17.13 | 17.2 | 17.05 | 5,223 |
| June 23, 2025 | 16.79 | 16.7 | 16.7 | 16.79 | 16.67 | 9 |
| June 20, 2025 | 16.71 | 16.64 | 16.64 | 16.71 | 16.64 | 163 |
| June 19, 2025 | 16.69 | 16.52 | 16.52 | 16.69 | 16.44 | 99 |
| June 18, 2025 | 16.83 | 16.81 | 16.81 | 16.9 | 16.81 | 4 |
| June 17, 2025 | 16.87 | 16.89 | 16.89 | 16.89 | 16.87 | 12,328 |
| June 16, 2025 | 16.97 | 17.09 | 17.09 | 17.09 | 16.97 | 1 |
| June 13, 2025 | 16.86 | 16.9 | 16.9 | 16.9 | 16.86 | 1,314 |
| June 12, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0 |
| June 11, 2025 | 17.09 | 17.12 | 17.12 | 17.15 | 17.09 | 4,329 |
| June 10, 2025 | 16.78 | 16.96 | 16.96 | 17.01 | 16.78 | 9 |
| June 09, 2025 | 16.91 | 16.83 | 16.83 | 16.91 | 16.83 | 7 |
| June 06, 2025 | 16.63 | 16.66 | 16.66 | 16.66 | 16.62 | 2,341 |
| June 05, 2025 | 16.65 | 16.71 | 16.71 | 16.71 | 16.6 | 6,750 |
| June 04, 2025 | 16.54 | 16.59 | 16.59 | 16.59 | 16.54 | 7,205 |
| June 03, 2025 | 16.34 | 16.38 | 16.38 | 16.38 | 16.34 | 13 |
| June 02, 2025 | 16.26 | 16.3 | 16.3 | 16.3 | 16.26 | 2 |
| May 30, 2025 | 16.46 | 16.26 | 16.26 | 16.46 | 16.26 | 841 |
| May 29, 2025 | 16.45 | 16.48 | 16.48 | 16.48 | 16.45 | 20 |
| May 28, 2025 | 16.43 | 16.39 | 16.39 | 16.43 | 16.39 | 2,320 |
| May 27, 2025 | 16.6 | 16.46 | 16.46 | 16.61 | 16.42 | 26,742 |