18.57
-0.22(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.79 | 18.57 | 18.57 | 18.91 | 18.5 | 517,864 |
| August 15, 2025 | 18.76 | 18.79 | 18.79 | 18.88 | 18.74 | 888,800 |
| August 14, 2025 | 18.74 | 18.77 | 18.77 | 18.92 | 18.62 | 679,893 |
| August 13, 2025 | 18.83 | 18.87 | 18.87 | 19.01 | 18.68 | 1.61M |
| August 12, 2025 | 18.55 | 18.73 | 18.73 | 18.78 | 18.49 | 825,900 |
| August 11, 2025 | 18.51 | 18.57 | 18.57 | 18.8 | 18.37 | 857,700 |
| August 08, 2025 | 18.6 | 18.54 | 18.54 | 18.65 | 18.41 | 1.02M |
| August 07, 2025 | 18.61 | 18.56 | 18.56 | 18.75 | 18.47 | 1.2M |
| August 06, 2025 | 18.64 | 18.57 | 18.57 | 18.95 | 18.47 | 1.69M |
| August 05, 2025 | 18.69 | 18.59 | 18.59 | 18.88 | 18.52 | 948,000 |
| August 04, 2025 | 18.35 | 18.75 | 18.75 | 18.75 | 18.35 | 879,816 |
| August 01, 2025 | 18.72 | 18.31 | 18.31 | 18.93 | 18.24 | 2.14M |
| July 31, 2025 | 18.38 | 18.23 | 18.23 | 18.52 | 18.17 | 1.8M |
| July 30, 2025 | 18.75 | 18.48 | 18.48 | 18.8 | 18.32 | 1.47M |
| July 29, 2025 | 18.41 | 18.64 | 18.64 | 18.65 | 18.27 | 1.69M |
| July 28, 2025 | 18.48 | 18.41 | 18.41 | 18.77 | 18.29 | 2.26M |
| July 25, 2025 | 18.27 | 18.39 | 18.39 | 18.39 | 17.98 | 5.17M |
| July 24, 2025 | 18.05 | 17.99 | 17.99 | 18.37 | 17.54 | 2.21M |
| July 23, 2025 | 17.87 | 17.88 | 17.88 | 18.06 | 17.66 | 2M |
| July 22, 2025 | 17.95 | 17.95 | 17.95 | 18.33 | 17.89 | 2.9M |
| July 21, 2025 | 17.72 | 17.98 | 17.98 | 18.01 | 17.63 | 1.85M |
| July 18, 2025 | 17.7 | 17.58 | 17.58 | 17.78 | 17.39 | 1.59M |
| July 17, 2025 | 17.56 | 17.61 | 17.61 | 17.7 | 17.49 | 1.06M |
| July 16, 2025 | 17.53 | 17.6 | 17.6 | 17.69 | 17.45 | 1.44M |
| July 15, 2025 | 17.62 | 17.42 | 17.42 | 17.76 | 17.38 | 1.17M |
| July 14, 2025 | 17.3 | 17.72 | 17.72 | 17.73 | 17.3 | 767,000 |
| July 11, 2025 | 17.13 | 17.36 | 17.36 | 17.51 | 17.03 | 1.11M |
| July 10, 2025 | 16.74 | 17.2 | 17.22 | 17.25 | 16.73 | 618,400 |
| July 09, 2025 | 16.92 | 16.82 | 16.82 | 16.98 | 16.71 | 839,300 |
| July 08, 2025 | 17 | 16.85 | 16.85 | 17.13 | 16.85 | 844,325 |
| July 07, 2025 | 17.01 | 17.03 | 17.03 | 17.2 | 16.89 | 1.02M |
| July 03, 2025 | 16.78 | 17.07 | 17.07 | 17.12 | 16.72 | 795,970 |
| July 02, 2025 | 17.01 | 16.84 | 16.84 | 17.09 | 16.8 | 858,438 |
| July 01, 2025 | 16.91 | 17.05 | 17.05 | 17.2 | 16.77 | 861,200 |
| June 30, 2025 | 16.71 | 16.93 | 16.93 | 16.95 | 16.45 | 789,800 |
| June 27, 2025 | 16.78 | 16.79 | 16.79 | 16.94 | 16.66 | 1.19M |
| June 26, 2025 | 16.5 | 16.74 | 16.75 | 16.78 | 16.5 | 823,898 |
| June 25, 2025 | 16.68 | 16.46 | 16.46 | 16.71 | 16.43 | 605,225 |
| June 24, 2025 | 16.94 | 16.78 | 16.78 | 16.98 | 16.78 | 526,712 |
| June 23, 2025 | 16.75 | 16.95 | 16.95 | 17.14 | 16.7 | 880,100 |
| June 20, 2025 | 16.77 | 16.69 | 16.69 | 16.95 | 16.65 | 1.03M |
| June 18, 2025 | 16.51 | 16.75 | 16.75 | 16.93 | 16.4 | 1.26M |
| June 17, 2025 | 16.24 | 16.49 | 16.49 | 16.52 | 16.14 | 942,200 |
| June 16, 2025 | 16.46 | 16.31 | 16.31 | 16.55 | 16.2 | 744,040 |
| June 13, 2025 | 16.42 | 16.39 | 16.39 | 16.5 | 16.25 | 1.37M |
| June 12, 2025 | 16.41 | 16.45 | 16.47 | 16.5 | 16.29 | 702,594 |
| June 11, 2025 | 16.53 | 16.41 | 16.41 | 16.6 | 16.35 | 718,435 |
| June 10, 2025 | 16.42 | 16.4 | 16.4 | 16.57 | 16.36 | 1.43M |
| June 09, 2025 | 16.2 | 16.36 | 16.36 | 16.37 | 16.1 | 1.03M |
| June 06, 2025 | 16.27 | 16.2 | 16.2 | 16.34 | 16.04 | 693,500 |
| June 05, 2025 | 16.17 | 16.18 | 16.18 | 16.32 | 16.09 | 823,420 |
| June 04, 2025 | 16.07 | 16.18 | 16.18 | 16.31 | 16.02 | 1.27M |
| June 03, 2025 | 15.92 | 16.12 | 16.12 | 16.23 | 15.83 | 1.41M |
| June 02, 2025 | 15.91 | 15.98 | 15.98 | 16.08 | 15.68 | 977,615 |
| May 30, 2025 | 15.87 | 16.1 | 16.1 | 16.17 | 15.78 | 963,200 |
| May 29, 2025 | 16.02 | 15.89 | 15.89 | 16.18 | 15.81 | 573,837 |
| May 28, 2025 | 15.92 | 16.03 | 16.03 | 16.09 | 15.79 | 1.16M |
| May 27, 2025 | 15.74 | 15.89 | 15.89 | 15.95 | 15.64 | 816,125 |
| May 23, 2025 | 15.54 | 15.65 | 15.65 | 15.65 | 15.44 | 446,393 |
| May 22, 2025 | 15.53 | 15.48 | 15.48 | 15.56 | 15.37 | 422,366 |