19.55
+0.18(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.39 | 19.68 | 19.68 | 19.8 | 19.35 | 9,867 |
| August 15, 2025 | 20.54 | 19.37 | 19.37 | 20.54 | 19 | 116,200 |
| August 14, 2025 | 20.63 | 20 | 20 | 20.63 | 19.88 | 24,335 |
| August 13, 2025 | 19.59 | 20.35 | 20.35 | 20.6 | 19.59 | 36,600 |
| August 12, 2025 | 18.44 | 19.47 | 19.47 | 19.55 | 18.07 | 29,523 |
| August 11, 2025 | 17.98 | 18.19 | 18.19 | 18.31 | 17.89 | 26,746 |
| August 08, 2025 | 17.83 | 17.78 | 17.78 | 18.83 | 17.77 | 34,610 |
| August 07, 2025 | 17 | 18 | 18 | 18.3 | 16.64 | 59,087 |
| August 06, 2025 | 16.27 | 15.99 | 15.99 | 16.27 | 15.99 | 19,300 |
| August 05, 2025 | 16.46 | 16.35 | 16.35 | 16.5 | 16.02 | 22,000 |
| August 04, 2025 | 15.86 | 16.32 | 16.32 | 16.46 | 15.67 | 36,400 |
| August 01, 2025 | 16.1 | 15.56 | 15.56 | 16.1 | 15.52 | 32,334 |
| July 31, 2025 | 16.29 | 16.4 | 16.28 | 16.76 | 16 | 18,034 |
| July 30, 2025 | 17.07 | 16.51 | 16.51 | 17.07 | 16.28 | 26,837 |
| July 29, 2025 | 17.54 | 16.91 | 16.91 | 17.54 | 16.87 | 15,146 |
| July 28, 2025 | 17.6 | 17.32 | 17.32 | 17.61 | 17.2 | 13,514 |
| July 25, 2025 | 17.68 | 17.49 | 17.49 | 17.68 | 17.12 | 11,850 |
| July 24, 2025 | 17.81 | 17.35 | 17.35 | 17.9 | 17.3 | 27,200 |
| July 23, 2025 | 17.45 | 17.85 | 17.85 | 17.95 | 17.06 | 58,500 |
| July 22, 2025 | 16.86 | 17.17 | 17.17 | 17.49 | 16.72 | 48,015 |
| July 21, 2025 | 16.55 | 16.64 | 16.64 | 16.9 | 16.26 | 74,225 |
| July 18, 2025 | 17.86 | 16.49 | 16.49 | 18.23 | 16.46 | 41,431 |
| July 17, 2025 | 17.36 | 17.71 | 17.71 | 17.9 | 17.05 | 49,200 |
| July 16, 2025 | 17.33 | 17.3 | 17.3 | 17.72 | 16.76 | 49,816 |
| July 15, 2025 | 18.2 | 17.21 | 17.21 | 18.43 | 17.2 | 28,548 |
| July 14, 2025 | 18.43 | 18.18 | 18.18 | 18.72 | 18.02 | 16,900 |
| July 11, 2025 | 18.26 | 18.33 | 18.33 | 18.93 | 17.98 | 31,400 |
| July 10, 2025 | 18.69 | 18.51 | 18.51 | 18.94 | 18.47 | 19,122 |
| July 09, 2025 | 19.01 | 18.69 | 18.69 | 19.01 | 18.3 | 30,200 |
| July 08, 2025 | 18.37 | 18.54 | 18.54 | 19.01 | 18.37 | 30,300 |
| July 07, 2025 | 19.25 | 18.46 | 18.46 | 19.74 | 18.3 | 31,917 |
| July 03, 2025 | 18.96 | 19.22 | 19.22 | 19.27 | 18.88 | 17,200 |
| July 02, 2025 | 19 | 18.77 | 18.77 | 19.13 | 18.26 | 36,000 |
| July 01, 2025 | 17.9 | 18.3 | 18.3 | 19 | 17.77 | 45,308 |
| June 30, 2025 | 17.89 | 17.86 | 17.86 | 18.44 | 17.66 | 27,800 |
| June 27, 2025 | 18 | 17.91 | 17.91 | 18.15 | 17.52 | 91,638 |
| June 26, 2025 | 17.51 | 17.88 | 17.88 | 18.32 | 17.5 | 18,700 |
| June 25, 2025 | 17.65 | 17.6 | 17.6 | 17.85 | 17.39 | 19,300 |
| June 24, 2025 | 17.5 | 17.82 | 17.82 | 17.93 | 17.5 | 22,400 |
| June 23, 2025 | 17.33 | 17.61 | 17.61 | 17.79 | 17 | 24,400 |
| June 20, 2025 | 17.12 | 17.12 | 17.12 | 18.37 | 16.92 | 38,945 |
| June 18, 2025 | 17.1 | 16.88 | 16.88 | 17.34 | 16.81 | 34,450 |
| June 17, 2025 | 17.3 | 17.12 | 17.12 | 17.89 | 17.1 | 23,329 |
| June 16, 2025 | 17.5 | 17.55 | 17.55 | 17.66 | 17.39 | 13,900 |
| June 13, 2025 | 17.7 | 17.24 | 17.24 | 17.82 | 17.24 | 30,818 |
| June 12, 2025 | 18.1 | 18 | 18 | 18.18 | 17.82 | 24,600 |
| June 11, 2025 | 18.36 | 18.12 | 18.12 | 18.6 | 18 | 27,100 |
| June 10, 2025 | 17.74 | 18.21 | 18.21 | 18.29 | 17.7 | 28,118 |
| June 09, 2025 | 17.82 | 17.7 | 17.7 | 18.19 | 17.65 | 38,000 |
| June 06, 2025 | 18 | 17.68 | 17.68 | 18.74 | 17.48 | 23,600 |
| June 05, 2025 | 17.65 | 17.64 | 17.64 | 17.86 | 17.27 | 31,900 |
| June 04, 2025 | 17.78 | 17.67 | 17.67 | 17.81 | 17.43 | 33,504 |
| June 03, 2025 | 17.8 | 17.78 | 17.78 | 18.02 | 17.6 | 27,050 |
| June 02, 2025 | 18.2 | 17.82 | 17.82 | 19.64 | 17.8 | 29,025 |
| May 30, 2025 | 18.01 | 18.3 | 18.3 | 18.51 | 17.81 | 44,843 |
| May 29, 2025 | 18 | 18.05 | 18.05 | 18.37 | 17.85 | 29,511 |
| May 28, 2025 | 18.35 | 18.12 | 18.12 | 18.36 | 17.78 | 22,887 |
| May 27, 2025 | 18.44 | 18.3 | 18.3 | 18.59 | 18.02 | 32,300 |
| May 23, 2025 | 18.24 | 18.14 | 18.14 | 18.61 | 18 | 32,108 |
| May 22, 2025 | 18.97 | 18.66 | 18.66 | 19.41 | 18.52 | 31,900 |