18.37
-0.58(-3.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.66 | 18.95 | 18.95 | 19.02 | 18.57 | 725,294 |
| August 15, 2025 | 18.67 | 18.66 | 18.66 | 18.97 | 18.6 | 642,700 |
| August 14, 2025 | 19.01 | 18.83 | 18.83 | 19.02 | 18.81 | 670,292 |
| August 13, 2025 | 18.8 | 18.99 | 18.99 | 19.25 | 18.8 | 1.03M |
| August 12, 2025 | 18.6 | 18.79 | 18.79 | 19.13 | 18.52 | 884,277 |
| August 11, 2025 | 18.73 | 18.52 | 18.52 | 18.85 | 18.25 | 1.25M |
| August 08, 2025 | 19.06 | 18.84 | 18.84 | 19.37 | 18.8 | 873,842 |
| August 07, 2025 | 18.94 | 18.97 | 18.97 | 19.24 | 18.7 | 1.61M |
| August 06, 2025 | 19.33 | 19.15 | 19.15 | 19.38 | 19.1 | 936,043 |
| August 05, 2025 | 18.92 | 19.31 | 19.31 | 19.33 | 18.92 | 1.4M |
| August 04, 2025 | 18.35 | 18.77 | 18.77 | 18.83 | 18.35 | 642,237 |
| August 01, 2025 | 18.18 | 18.42 | 18.42 | 18.46 | 18.05 | 574,681 |
| July 31, 2025 | 18.31 | 18.26 | 18.26 | 18.54 | 18.2 | 824,800 |
| July 30, 2025 | 18.61 | 18.35 | 18.35 | 18.67 | 18.27 | 784,100 |
| July 29, 2025 | 18.68 | 18.67 | 18.67 | 18.77 | 18.51 | 1.14M |
| July 28, 2025 | 18.74 | 18.85 | 18.85 | 18.9 | 18.67 | 1.26M |
| July 25, 2025 | 18.77 | 18.8 | 18.8 | 19.14 | 18.68 | 1.67M |
| July 24, 2025 | 19.09 | 19.03 | 19.03 | 19.24 | 19.02 | 1.55M |
| July 23, 2025 | 19.12 | 19.06 | 19.06 | 19.29 | 19.05 | 1.1M |
| July 22, 2025 | 18.55 | 18.96 | 18.96 | 19.04 | 18.55 | 1.46M |
| July 21, 2025 | 18.54 | 18.43 | 18.43 | 18.56 | 18.36 | 569,689 |
| July 18, 2025 | 18.79 | 18.56 | 18.56 | 18.86 | 18.55 | 1.15M |
| July 17, 2025 | 18.33 | 18.77 | 18.77 | 19.08 | 18.28 | 1.8M |
| July 16, 2025 | 18.07 | 18.21 | 18.21 | 18.35 | 17.97 | 792,644 |
| July 15, 2025 | 18.52 | 17.92 | 17.92 | 18.52 | 17.92 | 857,781 |
| July 14, 2025 | 18.56 | 18.39 | 18.39 | 18.59 | 18.29 | 893,940 |
| July 11, 2025 | 18.1 | 18.52 | 18.52 | 18.61 | 18.06 | 1.57M |
| July 10, 2025 | 17.67 | 18.02 | 18.02 | 18.34 | 17.65 | 1.34M |
| July 09, 2025 | 17.8 | 17.4 | 17.4 | 17.8 | 17.27 | 1.72M |
| July 08, 2025 | 18.17 | 17.86 | 17.86 | 18.29 | 17.8 | 1.07M |
| July 07, 2025 | 18.1 | 18.2 | 18.2 | 18.59 | 18.09 | 2M |
| July 03, 2025 | 17.94 | 18.04 | 18.04 | 18.16 | 17.93 | 1.23M |
| July 02, 2025 | 17.5 | 17.95 | 17.95 | 18.18 | 17.43 | 3.3M |
| July 01, 2025 | 17.16 | 17.38 | 17.38 | 17.42 | 16.91 | 2.68M |
| June 30, 2025 | 17.04 | 17.25 | 17.25 | 17.28 | 16.88 | 2.36M |
| June 27, 2025 | 17.1 | 17.12 | 17.12 | 17.26 | 16.97 | 2.5M |
| June 26, 2025 | 17.12 | 17.09 | 17.09 | 17.13 | 16.82 | 2.98M |
| June 25, 2025 | 16.98 | 17.12 | 17.12 | 17.6 | 16.8 | 3.42M |
| June 24, 2025 | 16.36 | 16.97 | 16.97 | 17.02 | 16.21 | 2.53M |
| June 23, 2025 | 16.39 | 16.55 | 16.55 | 16.64 | 16.33 | 2.33M |
| June 20, 2025 | 16.78 | 16.47 | 16.47 | 16.8 | 16.45 | 1.48M |
| June 18, 2025 | 16.75 | 16.8 | 16.8 | 16.9 | 16.61 | 1.04M |
| June 17, 2025 | 16.96 | 16.81 | 16.81 | 17.07 | 16.8 | 1.04M |
| June 16, 2025 | 17.56 | 17.02 | 17.02 | 17.56 | 16.92 | 1.37M |
| June 13, 2025 | 17.13 | 17.4 | 17.4 | 17.42 | 16.93 | 1.69M |
| June 12, 2025 | 16.84 | 17.01 | 17.01 | 17.07 | 16.76 | 1.79M |
| June 11, 2025 | 16.75 | 16.86 | 16.86 | 16.95 | 16.66 | 1.64M |
| June 10, 2025 | 16.56 | 16.55 | 16.55 | 16.78 | 16.39 | 1.92M |
| June 09, 2025 | 16.7 | 16.45 | 16.45 | 16.72 | 16.43 | 1.51M |
| June 06, 2025 | 16.61 | 16.69 | 16.69 | 16.89 | 16.54 | 1.79M |
| June 05, 2025 | 16.42 | 16.43 | 16.38 | 16.69 | 16.37 | 1.39M |
| June 04, 2025 | 16.5 | 16.18 | 16.13 | 16.58 | 16.18 | 1.38M |
| June 03, 2025 | 16.16 | 16.2 | 16.15 | 16.3 | 15.84 | 1.37M |
| June 02, 2025 | 16.54 | 16.34 | 16.29 | 16.54 | 16.22 | 790,432 |
| May 30, 2025 | 16.23 | 16.51 | 16.46 | 16.57 | 16.18 | 1.54M |
| May 29, 2025 | 16.18 | 16.18 | 16.13 | 16.36 | 16.12 | 900,500 |
| May 28, 2025 | 16.01 | 16.01 | 15.96 | 16.15 | 15.82 | 1.22M |
| May 27, 2025 | 16.23 | 16.04 | 15.99 | 16.35 | 15.9 | 1.28M |
| May 23, 2025 | 15.93 | 16.18 | 16.18 | 16.21 | 15.78 | 982,972 |
| May 22, 2025 | 15.96 | 16 | 16 | 16.08 | 15.87 | 1.37M |