18.84
+0.01(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.78 | 18.84 | 18.84 | 19.01 | 18.71 | 1.08M |
| August 15, 2025 | 19.08 | 18.83 | 18.83 | 19.12 | 18.83 | 1.05M |
| August 14, 2025 | 19.04 | 19.05 | 19.05 | 19.11 | 18.9 | 1.58M |
| August 13, 2025 | 18.9 | 19.07 | 19.07 | 19.09 | 18.75 | 1.44M |
| August 12, 2025 | 19 | 18.88 | 18.88 | 19.1 | 18.74 | 1.56M |
| August 11, 2025 | 19.44 | 18.92 | 18.92 | 19.46 | 18.86 | 1.58M |
| August 08, 2025 | 19.1 | 19.24 | 19.24 | 19.52 | 18.84 | 1.69M |
| August 07, 2025 | 19.38 | 19.29 | 19.29 | 19.63 | 19.26 | 1.12M |
| August 06, 2025 | 19.23 | 19.29 | 19.29 | 19.5 | 19.16 | 2.48M |
| August 05, 2025 | 19.25 | 19.19 | 19.19 | 19.31 | 19.08 | 1.56M |
| August 04, 2025 | 19.24 | 19.26 | 19.26 | 19.41 | 19.09 | 1.02M |
| August 01, 2025 | 19.31 | 19.24 | 19.24 | 19.35 | 18.96 | 1.46M |
| July 31, 2025 | 19.21 | 19.6 | 19.6 | 19.68 | 19.19 | 2.31M |
| July 30, 2025 | 19.82 | 19.76 | 19.38 | 19.9 | 19.57 | 1.5M |
| July 29, 2025 | 19.62 | 19.84 | 19.46 | 19.9 | 19.61 | 1.44M |
| July 28, 2025 | 19.99 | 19.59 | 19.21 | 19.99 | 19.49 | 2.83M |
| July 25, 2025 | 19.99 | 19.82 | 19.44 | 20.04 | 19.66 | 1.04M |
| July 24, 2025 | 19.85 | 20.08 | 19.69 | 20.12 | 19.71 | 957,021 |
| July 23, 2025 | 19.84 | 19.85 | 19.47 | 20 | 19.72 | 725,000 |
| July 22, 2025 | 19.72 | 19.75 | 19.37 | 19.93 | 19.69 | 819,800 |
| July 21, 2025 | 20.14 | 19.68 | 19.3 | 20.14 | 19.59 | 1.65M |
| July 18, 2025 | 19.9 | 20.01 | 19.63 | 20.19 | 19.72 | 1.93M |
| July 17, 2025 | 19.51 | 19.71 | 19.33 | 19.77 | 19.46 | 1.02M |
| July 16, 2025 | 19.53 | 19.57 | 19.19 | 19.71 | 19.43 | 1.22M |
| July 15, 2025 | 19.65 | 19.58 | 19.2 | 19.7 | 19.5 | 1.13M |
| July 14, 2025 | 19.76 | 19.65 | 19.27 | 19.82 | 19.53 | 1.18M |
| July 11, 2025 | 19.66 | 19.8 | 19.42 | 19.88 | 19.55 | 887,300 |
| July 10, 2025 | 19.56 | 19.65 | 19.65 | 19.75 | 19.52 | 667,726 |
| July 09, 2025 | 19.64 | 19.57 | 19.57 | 19.65 | 19.43 | 1.48M |
| July 08, 2025 | 19.26 | 19.55 | 19.55 | 19.61 | 19.18 | 704,200 |
| July 07, 2025 | 19.49 | 19.27 | 19.27 | 19.54 | 19.2 | 1.21M |
| July 03, 2025 | 19.5 | 19.54 | 19.54 | 19.63 | 19.45 | 602,200 |
| July 02, 2025 | 19.1 | 19.51 | 19.51 | 19.64 | 19.06 | 1.99M |
| July 01, 2025 | 19.42 | 19.1 | 19.1 | 19.42 | 19.06 | 1.96M |
| June 30, 2025 | 19.37 | 19.43 | 19.43 | 19.46 | 19.16 | 1.34M |
| June 27, 2025 | 19.46 | 19.37 | 19.37 | 19.5 | 19.25 | 1.51M |
| June 26, 2025 | 19.1 | 19.39 | 19.39 | 19.43 | 19.1 | 1.57M |
| June 25, 2025 | 19.32 | 19.07 | 19.07 | 19.34 | 18.8 | 2.91M |
| June 24, 2025 | 19.36 | 19.32 | 19.32 | 19.58 | 19.22 | 2.62M |
| June 23, 2025 | 19.77 | 19.43 | 19.43 | 19.94 | 19.43 | 1.8M |
| June 20, 2025 | 19.77 | 19.66 | 19.66 | 19.86 | 19.56 | 1.64M |
| June 18, 2025 | 19.42 | 19.75 | 19.75 | 20.09 | 19.36 | 3.05M |
| June 17, 2025 | 19.05 | 18.95 | 18.95 | 19.42 | 18.89 | 1.79M |
| June 16, 2025 | 19.15 | 18.91 | 18.91 | 19.48 | 18.82 | 1.1M |
| June 13, 2025 | 19.3 | 19.2 | 19.2 | 19.41 | 19 | 1.92M |
| June 12, 2025 | 18.81 | 18.99 | 18.99 | 19.04 | 18.81 | 1.68M |
| June 11, 2025 | 18.91 | 18.94 | 18.94 | 19 | 18.67 | 2.18M |
| June 10, 2025 | 18.7 | 18.72 | 18.72 | 18.92 | 18.67 | 2.25M |
| June 09, 2025 | 18.6 | 18.58 | 18.58 | 18.84 | 18.58 | 1.95M |
| June 06, 2025 | 18.41 | 18.57 | 18.57 | 18.68 | 18.37 | 1.56M |
| June 05, 2025 | 18.06 | 18.26 | 18.26 | 18.28 | 17.97 | 929,000 |
| June 04, 2025 | 18.39 | 18.04 | 18.04 | 18.57 | 18.03 | 1.23M |
| June 03, 2025 | 17.87 | 18.36 | 18.36 | 18.43 | 17.76 | 2.79M |
| June 02, 2025 | 17.82 | 17.86 | 17.86 | 17.92 | 17.59 | 3.54M |
| May 30, 2025 | 17.67 | 17.6 | 17.6 | 17.74 | 17.52 | 1.74M |
| May 29, 2025 | 17.79 | 17.66 | 17.66 | 17.79 | 17.45 | 2.92M |
| May 28, 2025 | 18.16 | 17.79 | 17.79 | 18.17 | 17.75 | 1.69M |
| May 27, 2025 | 18 | 18.09 | 18.09 | 18.15 | 17.87 | 1.11M |
| May 23, 2025 | 17.57 | 17.81 | 17.81 | 17.88 | 17.57 | 1.27M |
| May 22, 2025 | 17.67 | 17.71 | 17.71 | 17.8 | 17.53 | 1.44M |