19.61
-0.09(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.71 | 19.61 | 19.61 | 19.71 | 19.6 | 9,158 |
| August 15, 2025 | 19.43 | 19.7 | 19.7 | 19.8 | 19.31 | 4,737 |
| August 14, 2025 | 18.98 | 19.45 | 19.45 | 19.48 | 18.81 | 9,853 |
| August 13, 2025 | 18.82 | 19.11 | 19.11 | 19.27 | 18.81 | 8,173 |
| August 12, 2025 | 19.65 | 18.98 | 18.98 | 19.65 | 18.91 | 17,793 |
| August 11, 2025 | 19.27 | 18.95 | 18.95 | 19.27 | 18.67 | 8,371 |
| August 08, 2025 | 19.09 | 19.35 | 19.35 | 19.56 | 18.85 | 22,346 |
| August 07, 2025 | 19.08 | 18.98 | 18.98 | 19.12 | 18.92 | 1,948 |
| August 06, 2025 | 18.9 | 19.08 | 19.08 | 19.08 | 18.88 | 2,667 |
| August 05, 2025 | 19.11 | 18.71 | 18.71 | 19.11 | 18.71 | 512 |
| August 04, 2025 | 18.93 | 19.17 | 19.17 | 19.18 | 18.7 | 3,693 |
| August 01, 2025 | 18.67 | 19 | 19 | 19 | 18.67 | 3,810 |
| July 31, 2025 | 18.86 | 18.76 | 18.76 | 18.87 | 18.76 | 2,169 |
| July 30, 2025 | 18.71 | 18.88 | 18.88 | 18.98 | 18.66 | 2,710 |
| July 29, 2025 | 18.73 | 18.66 | 18.66 | 18.87 | 18.65 | 16,897 |
| July 28, 2025 | 18.65 | 18.71 | 18.71 | 18.71 | 18.65 | 19,008 |
| July 25, 2025 | 18.76 | 18.73 | 18.73 | 18.94 | 18.73 | 2,330 |
| July 24, 2025 | 18.7 | 18.91 | 18.91 | 19.09 | 18.65 | 3,971 |
| July 23, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.61 | 19,052 |
| July 22, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.65 | 16,887 |
| July 21, 2025 | 18.68 | 18.74 | 18.74 | 18.76 | 18.68 | 3,316 |
| July 18, 2025 | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 437 |
| July 17, 2025 | 18.41 | 18.61 | 18.61 | 18.87 | 18.21 | 12,372 |
| July 16, 2025 | 18.14 | 18.51 | 18.51 | 18.52 | 18.14 | 7,462 |
| July 15, 2025 | 18.2 | 18.14 | 18.14 | 18.39 | 17.97 | 4,169 |
| July 14, 2025 | 18.17 | 18.13 | 18.13 | 18.17 | 17.98 | 2,026 |
| July 11, 2025 | 18.16 | 18.17 | 18.17 | 18.17 | 17.86 | 7,318 |
| July 10, 2025 | 17.96 | 18.08 | 18.08 | 18.19 | 17.85 | 6,293 |
| July 09, 2025 | 17.67 | 17.86 | 17.86 | 17.93 | 17.64 | 6,377 |
| July 08, 2025 | 17.74 | 17.57 | 17.57 | 17.74 | 17.13 | 12,091 |
| July 07, 2025 | 17.84 | 17.65 | 17.65 | 17.84 | 17.31 | 9,506 |
| July 03, 2025 | 17.82 | 17.81 | 17.81 | 17.83 | 17.8 | 1,572 |
| July 02, 2025 | 17.84 | 17.86 | 17.86 | 17.97 | 17.8 | 9,387 |
| July 01, 2025 | 17.51 | 17.73 | 17.73 | 17.81 | 17.5 | 16,160 |
| June 30, 2025 | 17.75 | 17.55 | 17.55 | 18.17 | 17.42 | 47,848 |
| June 27, 2025 | 18.43 | 18.35 | 17.95 | 18.45 | 18.28 | 5,381 |
| June 26, 2025 | 18.24 | 18.37 | 17.97 | 18.4 | 18.24 | 1,574 |
| June 25, 2025 | 18.05 | 18.31 | 17.91 | 18.31 | 18.01 | 1,938 |
| June 24, 2025 | 18.23 | 18.17 | 17.78 | 18.23 | 18.17 | 747 |
| June 23, 2025 | 18.23 | 18.03 | 17.64 | 18.26 | 18.03 | 8,289 |
| June 20, 2025 | 18.49 | 18.21 | 18.21 | 18.55 | 18.21 | 10,833 |
| June 18, 2025 | 18.49 | 18.58 | 18.58 | 18.75 | 18.34 | 4,513 |
| June 17, 2025 | 18.68 | 18.45 | 18.45 | 18.68 | 18.33 | 2,877 |
| June 16, 2025 | 18.74 | 18.58 | 18.58 | 18.74 | 18.58 | 777 |
| June 13, 2025 | 18.54 | 18.47 | 18.47 | 18.6 | 18.47 | 1,348 |
| June 12, 2025 | 18.54 | 18.71 | 18.71 | 18.72 | 18.54 | 1,230 |
| June 11, 2025 | 18.6 | 18.62 | 18.62 | 18.7 | 18.58 | 3,842 |
| June 10, 2025 | 18.47 | 18.61 | 18.61 | 18.74 | 18.47 | 1,881 |
| June 09, 2025 | 18.75 | 18.47 | 18.47 | 18.75 | 18.38 | 7,055 |
| June 06, 2025 | 18.72 | 18.32 | 18.32 | 18.73 | 18.32 | 7,024 |
| June 05, 2025 | 18.6 | 18.72 | 18.72 | 18.72 | 18.51 | 3,049 |
| June 04, 2025 | 18.77 | 18.36 | 18.36 | 18.77 | 18.36 | 7,357 |
| June 03, 2025 | 18.72 | 18.41 | 18.41 | 18.72 | 18.4 | 10,693 |
| June 02, 2025 | 18.07 | 18.66 | 18.66 | 18.79 | 18.06 | 34,794 |
| May 30, 2025 | 18.33 | 18.07 | 18.07 | 18.58 | 18.01 | 7,684 |
| May 29, 2025 | 18.42 | 18.4 | 18.4 | 18.42 | 18.36 | 2,702 |
| May 28, 2025 | 18.25 | 18.4 | 18.4 | 18.42 | 18.23 | 1,677 |
| May 27, 2025 | 18.1 | 18.25 | 18.25 | 18.3 | 18.07 | 5,224 |
| May 23, 2025 | 18.07 | 18.25 | 18.25 | 18.45 | 18.07 | 11,622 |
| May 22, 2025 | 18.21 | 18.02 | 18.02 | 18.21 | 17.89 | 8,969 |