18.12
-0.18(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.27 | 18.12 | 18.12 | 18.48 | 18.04 | 15.91M |
| August 15, 2025 | 18.6 | 18.3 | 18.3 | 18.61 | 18.26 | 1.45M |
| August 14, 2025 | 18.46 | 18.65 | 18.65 | 18.71 | 18.26 | 1.38M |
| August 13, 2025 | 18.54 | 18.83 | 18.83 | 18.89 | 18.49 | 1M |
| August 12, 2025 | 18.24 | 18.64 | 18.64 | 18.67 | 18.21 | 1.97M |
| August 11, 2025 | 18.43 | 18.17 | 18.17 | 18.58 | 17.98 | 997,100 |
| August 08, 2025 | 18.42 | 18.43 | 18.43 | 18.71 | 18.31 | 1.08M |
| August 07, 2025 | 18.72 | 18.38 | 18.38 | 19.04 | 18.35 | 1.73M |
| August 06, 2025 | 18.16 | 18.6 | 18.6 | 19.05 | 18.14 | 2.52M |
| August 05, 2025 | 18.1 | 18.27 | 18.27 | 18.51 | 17.94 | 2.36M |
| August 04, 2025 | 17.55 | 18.11 | 18.11 | 18.15 | 17.55 | 1.02M |
| August 01, 2025 | 18.07 | 17.64 | 17.64 | 18.16 | 17.41 | 859,726 |
| July 31, 2025 | 17.91 | 18.17 | 18.17 | 18.47 | 17.91 | 837,502 |
| July 30, 2025 | 18.28 | 18.15 | 18.15 | 18.34 | 18.09 | 579,147 |
| July 29, 2025 | 18.5 | 18.35 | 18.35 | 18.5 | 18.05 | 713,243 |
| July 28, 2025 | 18.52 | 18.45 | 18.45 | 18.68 | 18.4 | 462,023 |
| July 25, 2025 | 18.36 | 18.37 | 18.37 | 18.5 | 18.22 | 328,600 |
| July 24, 2025 | 18.19 | 18.45 | 18.45 | 18.45 | 18.13 | 742,100 |
| July 23, 2025 | 18.24 | 18.3 | 18.3 | 18.31 | 17.97 | 412,741 |
| July 22, 2025 | 18.12 | 18.19 | 18.19 | 18.52 | 18.12 | 751,900 |
| July 21, 2025 | 18.64 | 18.15 | 18.15 | 18.72 | 18.13 | 732,344 |
| July 18, 2025 | 18.49 | 18.7 | 18.7 | 18.84 | 18.49 | 1.1M |
| July 17, 2025 | 17.65 | 18.36 | 18.36 | 18.41 | 17.6 | 813,800 |
| July 16, 2025 | 17.88 | 17.64 | 17.64 | 17.95 | 17.56 | 852,000 |
| July 15, 2025 | 18.05 | 17.94 | 17.94 | 18.2 | 17.88 | 1.01M |
| July 14, 2025 | 18.5 | 18.16 | 18.16 | 18.61 | 18.04 | 1.08M |
| July 11, 2025 | 17.75 | 18.59 | 18.59 | 18.77 | 17.75 | 1.21M |
| July 10, 2025 | 17.85 | 17.88 | 17.88 | 17.98 | 17.6 | 1.54M |
| July 09, 2025 | 18.25 | 17.92 | 17.92 | 18.27 | 17.91 | 1.21M |
| July 08, 2025 | 17.71 | 18.25 | 18.25 | 18.36 | 17.62 | 1.64M |
| July 07, 2025 | 18.2 | 17.61 | 17.61 | 18.26 | 17.41 | 2.92M |
| July 03, 2025 | 18.52 | 18.41 | 18.41 | 18.7 | 18.29 | 1.17M |
| July 02, 2025 | 18.63 | 18.69 | 18.69 | 18.75 | 18.23 | 1.07M |
| July 01, 2025 | 18.53 | 18.45 | 18.45 | 18.66 | 18.13 | 1.15M |
| June 30, 2025 | 18.48 | 18.38 | 18.38 | 18.54 | 18.23 | 1.8M |
| June 27, 2025 | 18.62 | 18.44 | 18.44 | 19.03 | 18.38 | 2.11M |
| June 26, 2025 | 18.4 | 18.62 | 18.62 | 18.75 | 18.4 | 662,800 |
| June 25, 2025 | 18.63 | 18.41 | 18.41 | 18.63 | 18.39 | 899,234 |
| June 24, 2025 | 18.54 | 18.63 | 18.63 | 18.77 | 18.36 | 912,200 |
| June 23, 2025 | 19.86 | 18.69 | 18.69 | 19.94 | 18.67 | 1.34M |
| June 20, 2025 | 19.83 | 19.63 | 19.63 | 19.92 | 19.58 | 1.33M |