18.25
+0.65(+3.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.62 | 18.25 | 18.25 | 18.5 | 17.62 | 15,000 |
| August 21, 2025 | 17.97 | 17.6 | 17.6 | 17.97 | 17.43 | 9,631 |
| August 20, 2025 | 18.22 | 18.13 | 18.13 | 18.22 | 17.85 | 14,500 |
| August 19, 2025 | 17.9 | 18.58 | 18.58 | 18.58 | 17.85 | 20,309 |
| August 18, 2025 | 17.85 | 18.04 | 18.04 | 18.39 | 17.85 | 14,100 |
| August 15, 2025 | 19.3 | 18.4 | 18.4 | 19.4 | 18 | 22,323 |
| August 14, 2025 | 20.13 | 19.79 | 19.79 | 20.49 | 19.58 | 7,700 |
| August 13, 2025 | 19.81 | 19.77 | 19.77 | 20 | 19.39 | 11,159 |
| August 12, 2025 | 19.61 | 19.62 | 19.62 | 20.5 | 19 | 25,910 |
| August 11, 2025 | 18.01 | 19.65 | 19.65 | 20.39 | 18.01 | 26,100 |
| August 08, 2025 | 18.3 | 18.19 | 18.19 | 19 | 18.15 | 11,200 |
| August 07, 2025 | 19.01 | 18.48 | 18.48 | 19.85 | 18 | 20,262 |
| August 06, 2025 | 18.8 | 19.68 | 19.68 | 20.36 | 18.8 | 9,900 |
| August 05, 2025 | 18.55 | 18.61 | 18.61 | 18.74 | 18.44 | 4,532 |
| August 04, 2025 | 18.43 | 18.36 | 18.36 | 18.68 | 18.21 | 10,300 |
| August 01, 2025 | 18.19 | 18.52 | 18.52 | 18.86 | 17.99 | 15,604 |
| July 31, 2025 | 19.26 | 18.4 | 18.4 | 20.72 | 18.35 | 15,400 |
| July 30, 2025 | 20.7 | 19.68 | 19.68 | 21 | 19.05 | 7,199 |
| July 29, 2025 | 21.74 | 20.76 | 20.76 | 21.74 | 20.57 | 11,100 |
| July 28, 2025 | 21.2 | 21.13 | 21.13 | 21.49 | 20.12 | 27,464 |
| July 25, 2025 | 20.5 | 20.3 | 20.3 | 20.7 | 20.17 | 7,703 |
| July 24, 2025 | 19.4 | 20.49 | 20.49 | 20.5 | 19.4 | 28,901 |
| July 23, 2025 | 19.66 | 19.69 | 19.69 | 19.77 | 19.4 | 6,706 |
| July 22, 2025 | 18.32 | 19.21 | 19.21 | 19.87 | 18.14 | 14,029 |
| July 21, 2025 | 18.12 | 18.22 | 18.22 | 18.54 | 18.12 | 6,418 |
| July 18, 2025 | 18.78 | 18.1 | 18.1 | 18.8 | 18.06 | 6,934 |
| July 17, 2025 | 18.57 | 18.62 | 18.62 | 18.8 | 18.33 | 13,758 |
| July 16, 2025 | 17.97 | 18.31 | 18.31 | 18.52 | 17.84 | 8,548 |
| July 15, 2025 | 17.74 | 18.11 | 18.11 | 18.33 | 17.74 | 10,695 |
| July 14, 2025 | 17.55 | 17.97 | 17.97 | 18.73 | 17.31 | 26,024 |
| July 11, 2025 | 18.28 | 17.83 | 17.83 | 18.54 | 17.68 | 12,962 |
| July 10, 2025 | 18.73 | 18.66 | 18.66 | 18.75 | 18.39 | 13,300 |
| July 09, 2025 | 18.5 | 18.75 | 18.75 | 18.88 | 18.5 | 3,311 |
| July 08, 2025 | 18.55 | 18.55 | 18.55 | 18.89 | 18.51 | 8,364 |
| July 07, 2025 | 19.53 | 18.7 | 18.7 | 19.77 | 18.65 | 15,400 |
| July 03, 2025 | 19.75 | 19.99 | 19.99 | 20.25 | 19.75 | 4,803 |
| July 02, 2025 | 19.73 | 19.74 | 19.74 | 19.75 | 19.21 | 16,529 |
| July 01, 2025 | 20.03 | 19.82 | 19.82 | 20.03 | 19.21 | 9,847 |
| June 30, 2025 | 19.45 | 19.79 | 19.79 | 20.11 | 19.29 | 81,840 |
| June 27, 2025 | 20 | 18.95 | 18.95 | 20 | 18.4 | 34,749 |
| June 26, 2025 | 19.43 | 19.8 | 19.8 | 19.83 | 19.15 | 18,352 |
| June 25, 2025 | 19 | 19.11 | 19.11 | 19.47 | 19 | 14,300 |
| June 24, 2025 | 18 | 18.74 | 18.74 | 19.05 | 18 | 9,326 |
| June 23, 2025 | 17.29 | 18.13 | 18.13 | 18.25 | 17.28 | 9,200 |
| June 20, 2025 | 17.71 | 17.49 | 17.49 | 17.99 | 17.49 | 17,322 |
| June 18, 2025 | 17.28 | 17.43 | 17.43 | 17.86 | 17.15 | 23,400 |
| June 17, 2025 | 18.09 | 17.3 | 17.3 | 18.28 | 17.25 | 18,700 |
| June 16, 2025 | 17.54 | 18.1 | 18.1 | 18.18 | 17.54 | 9,433 |
| June 13, 2025 | 18.06 | 17.55 | 17.55 | 18.26 | 17.53 | 11,943 |
| June 12, 2025 | 18.08 | 18.45 | 18.45 | 18.62 | 18.08 | 4,419 |
| June 11, 2025 | 18.02 | 18.2 | 18.2 | 18.74 | 18.02 | 5,900 |
| June 10, 2025 | 18.92 | 18.04 | 18.04 | 19.11 | 17.95 | 29,100 |
| June 09, 2025 | 18.56 | 18.76 | 18.76 | 18.9 | 18.55 | 13,908 |
| June 06, 2025 | 18.07 | 18.55 | 18.55 | 18.55 | 17.5 | 13,013 |
| June 05, 2025 | 17.31 | 17.72 | 17.72 | 17.89 | 17.3 | 18,300 |
| June 04, 2025 | 17.91 | 17.3 | 17.3 | 18.07 | 17.3 | 16,745 |
| June 03, 2025 | 16.32 | 17.73 | 17.73 | 17.85 | 16.32 | 14,723 |
| June 02, 2025 | 16.63 | 16.32 | 16.32 | 16.66 | 16.19 | 21,219 |
| May 30, 2025 | 17.18 | 16.81 | 16.81 | 17.18 | 16.63 | 12,400 |
| May 29, 2025 | 17.64 | 17.18 | 17.18 | 17.95 | 17.05 | 29,600 |