18.78
+0.51(+2.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 19.08 | 18.78 | 18.78 | 19.35 | 18.63 | 11,400 |
| August 21, 2025 | 18.61 | 18.27 | 18.27 | 19.13 | 18 | 10,200 |
| August 20, 2025 | 18.67 | 18.88 | 18.88 | 18.88 | 18.67 | 1,130 |
| August 19, 2025 | 18.81 | 18.52 | 18.52 | 19.17 | 18.52 | 5,304 |
| August 18, 2025 | 18.95 | 18.96 | 18.96 | 19.65 | 18.41 | 13,500 |
| August 15, 2025 | 18 | 19.25 | 19.25 | 19.8 | 18 | 7,200 |
| August 14, 2025 | 19.16 | 18.03 | 18.03 | 19.44 | 17.8 | 14,100 |
| August 13, 2025 | 17 | 19.38 | 19.38 | 19.99 | 17 | 21,818 |
| August 12, 2025 | 16.83 | 16.36 | 16.36 | 16.87 | 15.5 | 10,500 |
| August 11, 2025 | 16.48 | 16.6 | 16.6 | 17.18 | 16.48 | 2,300 |
| August 08, 2025 | 16.86 | 16.78 | 16.78 | 16.86 | 16.21 | 1,140 |
| August 07, 2025 | 16.8 | 16.37 | 16.37 | 17.25 | 16.37 | 2,741 |
| August 06, 2025 | 17 | 16.82 | 16.82 | 17 | 16.82 | 805 |
| August 05, 2025 | 17.32 | 17.22 | 17.22 | 17.32 | 16.6 | 3,632 |
| August 04, 2025 | 16.2 | 16.97 | 16.97 | 17.35 | 16.2 | 3,300 |
| August 01, 2025 | 16.2 | 17.34 | 17.34 | 17.63 | 16.2 | 8,625 |
| July 31, 2025 | 17.15 | 16.43 | 16.43 | 17.61 | 16.43 | 6,901 |
| July 30, 2025 | 17.28 | 17.62 | 17.62 | 17.62 | 17 | 3,700 |
| July 29, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.5 | 1,200 |
| July 28, 2025 | 17.91 | 17.49 | 17.49 | 17.91 | 17.28 | 6,100 |
| July 25, 2025 | 16.85 | 17.32 | 17.32 | 17.94 | 16.85 | 3,623 |
| July 24, 2025 | 16.82 | 16.8 | 16.8 | 17.28 | 16.8 | 5,931 |
| July 23, 2025 | 17.11 | 17.1 | 17.1 | 17.6 | 16.7 | 15,700 |
| July 22, 2025 | 17.01 | 16.66 | 16.66 | 17.17 | 16.66 | 5,700 |
| July 21, 2025 | 17.09 | 17.2 | 17.2 | 17.54 | 17.09 | 2,013 |
| July 18, 2025 | 17.34 | 17.37 | 17.37 | 18.11 | 17.11 | 4,600 |
| July 17, 2025 | 17.47 | 17.8 | 17.8 | 18.88 | 17.47 | 9,871 |
| July 16, 2025 | 17.52 | 17.63 | 17.63 | 18.13 | 17.3 | 2,923 |
| July 15, 2025 | 17.58 | 17.65 | 17.65 | 17.75 | 17.11 | 4,900 |
| July 14, 2025 | 18.37 | 18.03 | 18.03 | 18.37 | 17.95 | 4,600 |
| July 11, 2025 | 18.56 | 17.97 | 17.97 | 18.62 | 17.93 | 4,113 |
| July 10, 2025 | 18.26 | 18.28 | 18.28 | 18.48 | 17.97 | 6,243 |
| July 09, 2025 | 18.92 | 18.33 | 18.33 | 18.92 | 18.33 | 2,826 |
| July 08, 2025 | 19.24 | 18.58 | 18.58 | 19.24 | 18.58 | 3,700 |
| July 07, 2025 | 19.02 | 18.65 | 18.65 | 19.28 | 18.2 | 9,623 |
| July 03, 2025 | 18.97 | 18.88 | 18.88 | 19.23 | 18.41 | 2,800 |
| July 02, 2025 | 18.72 | 18.85 | 18.85 | 20.01 | 18.72 | 4,600 |
| July 01, 2025 | 18.24 | 18.71 | 18.71 | 19.7 | 18.24 | 8,816 |
| June 30, 2025 | 18.13 | 18.2 | 18.2 | 18.69 | 17.77 | 18,608 |
| June 27, 2025 | 17.77 | 18.01 | 18.01 | 18.2 | 17.75 | 12,614 |
| June 26, 2025 | 18.08 | 17.95 | 17.95 | 18.2 | 17.49 | 6,747 |
| June 25, 2025 | 18.4 | 17.85 | 17.85 | 19.24 | 17.5 | 59,846 |
| June 24, 2025 | 19.75 | 18.37 | 18.37 | 20.27 | 18 | 76,800 |
| June 23, 2025 | 20.16 | 19.73 | 19.73 | 21.33 | 19.61 | 8,900 |
| June 20, 2025 | 20.38 | 19.7 | 19.7 | 20.38 | 19.18 | 4,800 |
| June 18, 2025 | 20.36 | 20.2 | 20.2 | 20.6 | 19.77 | 10,900 |
| June 17, 2025 | 20.2 | 20.26 | 20.26 | 20.98 | 19.98 | 14,800 |
| June 16, 2025 | 20.1 | 20.16 | 20.16 | 20.68 | 19.81 | 8,308 |
| June 13, 2025 | 19.96 | 19.99 | 19.99 | 20.79 | 19.53 | 17,527 |
| June 12, 2025 | 19.95 | 19.76 | 19.76 | 20.05 | 19 | 13,335 |
| June 11, 2025 | 19.22 | 19.48 | 19.48 | 19.96 | 18.73 | 8,113 |
| June 10, 2025 | 18.49 | 18.81 | 18.81 | 19.38 | 18.32 | 4,339 |
| June 09, 2025 | 18.73 | 18.38 | 18.38 | 18.89 | 18.13 | 11,905 |
| June 06, 2025 | 19.27 | 18.67 | 18.67 | 20.12 | 18.66 | 14,904 |
| June 05, 2025 | 19.83 | 19.05 | 19.05 | 20.75 | 19.02 | 49,812 |
| June 04, 2025 | 19.5 | 19.38 | 19.38 | 19.5 | 18.82 | 8,935 |
| June 03, 2025 | 19.15 | 19.09 | 19.09 | 19.49 | 18.83 | 20,105 |
| June 02, 2025 | 18.01 | 19.06 | 19.06 | 19.06 | 16.49 | 28,811 |
| May 30, 2025 | 18.4 | 18.1 | 18.1 | 19.25 | 18.1 | 9,900 |
| May 29, 2025 | 18.65 | 18.14 | 18.14 | 18.76 | 18 | 13,216 |