18.12
+0.1(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.62 | 18.02 | 18.02 | 19.88 | 17.73 | 49,841 |
| August 14, 2025 | 15.41 | 19.41 | 19.41 | 25.42 | 15.02 | 543,332 |
| August 13, 2025 | 14.45 | 15.18 | 15.18 | 15.55 | 14.18 | 11,135 |
| August 12, 2025 | 14.82 | 14.89 | 14.89 | 15.25 | 13.71 | 26,100 |
| August 11, 2025 | 13.7 | 15.31 | 15.31 | 15.31 | 13.7 | 7,133 |
| August 08, 2025 | 14.28 | 14.34 | 14.34 | 14.55 | 13.79 | 9,003 |
| August 07, 2025 | 17 | 14.7 | 14.7 | 17 | 13.66 | 41,516 |
| August 06, 2025 | 15.38 | 15.03 | 15.03 | 15.38 | 14.51 | 5,700 |
| August 05, 2025 | 16.98 | 14.98 | 14.98 | 16.98 | 14.34 | 21,900 |
| August 04, 2025 | 16.43 | 15.92 | 15.92 | 16.82 | 15.82 | 19,900 |
| August 01, 2025 | 15.56 | 15.57 | 15.57 | 16.99 | 14.91 | 12,229 |
| July 31, 2025 | 15.5 | 15.32 | 15.32 | 17.54 | 15.32 | 10,157 |
| July 30, 2025 | 15.3 | 15.73 | 15.73 | 17.66 | 14.62 | 54,200 |
| July 29, 2025 | 16.07 | 15.69 | 15.69 | 19.49 | 13.73 | 54,652 |
| July 28, 2025 | 15.87 | 16.78 | 16.78 | 16.78 | 15.61 | 10,025 |
| July 25, 2025 | 17 | 16.23 | 16.23 | 17 | 15.39 | 12,733 |
| July 24, 2025 | 16.83 | 16.06 | 16.06 | 16.83 | 15.27 | 13,927 |
| July 23, 2025 | 14 | 16.24 | 16.24 | 17.91 | 13.6 | 55,222 |
| July 22, 2025 | 14 | 14.36 | 14.36 | 14.6 | 13.72 | 15,700 |
| July 21, 2025 | 13.53 | 13.27 | 13.27 | 14.38 | 13.27 | 16,701 |
| July 18, 2025 | 14.19 | 13.43 | 13.43 | 14.85 | 13.37 | 12,716 |
| July 17, 2025 | 13.72 | 14.71 | 14.71 | 14.87 | 13.7 | 20,903 |
| July 16, 2025 | 14.49 | 13.85 | 13.85 | 15.7 | 13.44 | 14,800 |
| July 15, 2025 | 14.36 | 15.02 | 15.02 | 15.45 | 14.36 | 21,143 |
| July 14, 2025 | 15.54 | 13.92 | 13.92 | 15.54 | 13.23 | 22,833 |
| July 11, 2025 | 14.66 | 15 | 15 | 15.49 | 14.63 | 8,800 |
| July 10, 2025 | 16.45 | 15.24 | 15.24 | 16.87 | 14.51 | 20,016 |
| July 09, 2025 | 18.09 | 16.76 | 16.76 | 18.09 | 16.36 | 37,742 |
| July 08, 2025 | 18.21 | 18.2 | 18.2 | 18.65 | 17.7 | 9,200 |
| July 07, 2025 | 18.05 | 18.03 | 18.03 | 18.28 | 16.36 | 24,606 |
| July 03, 2025 | 19.7 | 18.05 | 18.05 | 20.04 | 18 | 21,043 |
| July 02, 2025 | 18.71 | 18.61 | 18.61 | 20.55 | 17.51 | 30,549 |
| July 01, 2025 | 17.98 | 18.96 | 18.96 | 19.74 | 17.33 | 30,709 |
| June 30, 2025 | 17.07 | 17.38 | 17.38 | 20 | 15.7 | 114,312 |
| June 27, 2025 | 15.63 | 18.27 | 18.27 | 18.97 | 13.32 | 293,884 |
| June 26, 2025 | 9.9 | 15.7 | 15.7 | 24.35 | 9.63 | 2.6M |
| June 25, 2025 | 9.4 | 8.45 | 8.45 | 11.5 | 8.44 | 309,300 |
| June 24, 2025 | 10.25 | 8.98 | 8.98 | 13.5 | 8.2 | 205,347 |
| June 23, 2025 | 10 | 10.96 | 10.96 | 14.35 | 7.01 | 382,121 |
| June 20, 2025 | 10.95 | 10 | 10 | 10.95 | 10 | 2,346 |
| June 18, 2025 | 11.28 | 10.98 | 10.98 | 11.28 | 10.98 | 1,500 |
| June 17, 2025 | 11.68 | 10.58 | 10.58 | 11.88 | 10.58 | 2,800 |
| June 16, 2025 | 11.99 | 11.3 | 11.3 | 11.99 | 10.69 | 3,900 |
| June 13, 2025 | 11.01 | 12 | 12 | 12.71 | 11 | 6,700 |
| June 12, 2025 | 12.25 | 11.75 | 11.75 | 12.25 | 10.85 | 14,507 |
| June 11, 2025 | 13.34 | 12.9 | 12.9 | 13.34 | 12.59 | 5,700 |
| June 10, 2025 | 14.08 | 13.63 | 13.63 | 14.12 | 13.28 | 5,000 |
| June 09, 2025 | 14.81 | 14.5 | 14.5 | 15.51 | 14.2 | 5,400 |
| June 06, 2025 | 15.27 | 15 | 15 | 15.45 | 14.5 | 2,728 |
| June 05, 2025 | 17.06 | 14.85 | 14.85 | 17.49 | 14.23 | 10,439 |
| June 04, 2025 | 19.95 | 16.25 | 16.25 | 20.67 | 16.1 | 17,400 |
| June 03, 2025 | 21.1 | 19.85 | 19.85 | 22.52 | 19.85 | 13,044 |
| June 02, 2025 | 20.8 | 20.98 | 20.98 | 21.31 | 20.25 | 5,200 |
| May 30, 2025 | 22.67 | 21.67 | 21.67 | 22.67 | 21.67 | 2,200 |
| May 29, 2025 | 23.15 | 21.99 | 21.99 | 24 | 21.99 | 12,100 |
| May 28, 2025 | 24.09 | 23.35 | 23.35 | 25.4 | 22.47 | 24,300 |
| May 27, 2025 | 23.8 | 23.9 | 23.9 | 24.5 | 23.8 | 3,631 |
| May 23, 2025 | 23.36 | 23.47 | 23.47 | 23.47 | 22.41 | 1,307 |
| May 22, 2025 | 23.17 | 23.01 | 23.01 | 23.21 | 22.63 | 1,900 |
| May 21, 2025 | 21.98 | 23.24 | 23.24 | 23.24 | 21.98 | 4,200 |