18.31
+0.195(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.51 | 18.31 | 18.31 | 19.03 | 18.31 | 3,604 |
| August 15, 2025 | 18.37 | 18.11 | 18.11 | 18.37 | 18.11 | 5,330 |
| August 14, 2025 | 18.48 | 18.3 | 18.3 | 18.48 | 18 | 15,800 |
| August 13, 2025 | 18.7 | 18.49 | 18.49 | 18.81 | 18.25 | 33,049 |
| August 12, 2025 | 18.01 | 18.83 | 18.83 | 18.88 | 18.01 | 12,200 |
| August 11, 2025 | 18.5 | 18.16 | 18.16 | 19.34 | 18.16 | 9,400 |
| August 08, 2025 | 18.66 | 18.78 | 18.78 | 18.78 | 18.66 | 1,400 |
| August 07, 2025 | 19.55 | 19.03 | 19.03 | 19.55 | 18.89 | 11,100 |
| August 06, 2025 | 18.58 | 19.23 | 19.23 | 19.46 | 18.58 | 4,000 |
| August 05, 2025 | 19.45 | 19.4 | 19.4 | 19.56 | 19.05 | 22,600 |
| August 04, 2025 | 19.22 | 19.43 | 19.43 | 19.5 | 19.12 | 19,348 |
| August 01, 2025 | 18.88 | 19.04 | 19.04 | 19.22 | 18.47 | 29,907 |
| July 31, 2025 | 19.5 | 19.22 | 19.22 | 19.5 | 18.89 | 12,700 |
| July 30, 2025 | 19.67 | 19.18 | 19.18 | 19.96 | 19.05 | 23,800 |
| July 29, 2025 | 19.49 | 19.67 | 19.67 | 19.77 | 19.02 | 15,600 |
| July 28, 2025 | 19.72 | 19.36 | 19.36 | 19.93 | 19.03 | 31,500 |
| July 25, 2025 | 19.7 | 19.99 | 19.99 | 20 | 19.35 | 14,600 |
| July 24, 2025 | 19.24 | 19.76 | 19.76 | 19.85 | 19.18 | 24,300 |
| July 23, 2025 | 20.25 | 19.24 | 19.24 | 20.25 | 18.6 | 114,020 |
| July 22, 2025 | 18.61 | 19.27 | 19.27 | 19.5 | 18.09 | 63,500 |
| July 21, 2025 | 20 | 18.53 | 18.53 | 20 | 18.53 | 14,720 |
| July 18, 2025 | 19.85 | 19.83 | 19.83 | 20 | 19.56 | 28,149 |
| July 17, 2025 | 19.31 | 19.7 | 19.7 | 20.14 | 19.1 | 32,132 |
| July 16, 2025 | 19.04 | 19.3 | 19.3 | 19.88 | 18.85 | 118,300 |
| July 15, 2025 | 19.26 | 18.83 | 18.83 | 19.26 | 18.67 | 35,800 |
| July 14, 2025 | 19.59 | 19.22 | 19.22 | 20 | 19.16 | 28,800 |
| July 11, 2025 | 20.1 | 19.4 | 19.4 | 20.4 | 19.23 | 27,237 |
| July 10, 2025 | 19.75 | 19.93 | 19.93 | 20.21 | 19.57 | 9,906 |
| July 09, 2025 | 20.11 | 19.93 | 19.93 | 20.11 | 19.58 | 26,323 |
| July 08, 2025 | 20.71 | 19.99 | 19.99 | 21.46 | 19.69 | 48,849 |
| July 07, 2025 | 20.2 | 20.71 | 20.71 | 21.1 | 20.02 | 31,600 |
| July 03, 2025 | 19.77 | 20.5 | 20.5 | 20.54 | 19.77 | 11,017 |
| July 02, 2025 | 19.58 | 19.98 | 19.98 | 20.5 | 19.54 | 51,403 |
| July 01, 2025 | 18.91 | 19.8 | 19.8 | 19.8 | 18.01 | 110,742 |
| June 30, 2025 | 17.7 | 18.9 | 18.9 | 18.99 | 17.7 | 58,434 |
| June 27, 2025 | 18.34 | 18.47 | 18.47 | 18.98 | 17.47 | 33,600 |
| June 26, 2025 | 17.08 | 18.59 | 18.59 | 18.88 | 17.04 | 64,919 |
| June 25, 2025 | 15.33 | 16.97 | 16.97 | 17.49 | 15.33 | 45,400 |
| June 24, 2025 | 16 | 15.99 | 15.99 | 16.31 | 15.56 | 15,804 |
| June 23, 2025 | 15.41 | 15.76 | 15.76 | 15.92 | 15.3 | 15,027 |
| June 20, 2025 | 15.31 | 15.58 | 15.58 | 15.7 | 15.31 | 10,930 |
| June 18, 2025 | 14.96 | 15.4 | 15.4 | 15.4 | 14.96 | 16,500 |
| June 17, 2025 | 14.69 | 14.97 | 14.97 | 15.06 | 14.69 | 9,728 |
| June 16, 2025 | 14.85 | 14.98 | 14.98 | 15.31 | 14.69 | 39,335 |
| June 13, 2025 | 14.51 | 14.83 | 14.83 | 14.87 | 14.22 | 21,100 |
| June 12, 2025 | 14.64 | 14.74 | 14.74 | 14.91 | 14.2 | 12,400 |
| June 11, 2025 | 13.3 | 14.69 | 14.69 | 15 | 13.19 | 178,757 |
| June 10, 2025 | 13.52 | 13.43 | 13.43 | 13.75 | 13.19 | 194,800 |
| June 09, 2025 | 13.75 | 13.28 | 13.28 | 14.26 | 13.27 | 35,327 |
| June 06, 2025 | 14.61 | 13.9 | 13.9 | 14.61 | 13.4 | 38,431 |
| June 05, 2025 | 14.6 | 14.22 | 14.22 | 14.6 | 14.22 | 7,000 |
| June 04, 2025 | 14.5 | 14.5 | 14.5 | 14.7 | 14.27 | 14,700 |
| June 03, 2025 | 14.63 | 14.58 | 14.58 | 14.69 | 14.25 | 9,509 |
| June 02, 2025 | 14.42 | 14.39 | 14.39 | 14.64 | 14.27 | 4,400 |
| May 30, 2025 | 14.84 | 14.63 | 14.63 | 14.84 | 14.45 | 3,442 |
| May 29, 2025 | 14.5 | 14.52 | 14.52 | 14.7 | 14.24 | 11,600 |
| May 28, 2025 | 15.8 | 14.86 | 14.86 | 15.8 | 14.07 | 15,210 |
| May 27, 2025 | 14.95 | 14.7 | 14.7 | 15.1 | 14.7 | 5,339 |
| May 23, 2025 | 14.5 | 14.68 | 14.68 | 14.89 | 14.44 | 6,025 |
| May 22, 2025 | 15.06 | 15 | 15 | 15.08 | 14.92 | 7,700 |