17.92
-0.14(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.93 | 18.06 | 18.06 | 18.08 | 17.92 | 1,787 |
| August 14, 2025 | 18.05 | 17.94 | 17.94 | 18.05 | 17.85 | 2,572 |
| August 13, 2025 | 18.02 | 18 | 18 | 18.15 | 17.91 | 5,420 |
| August 12, 2025 | 18.23 | 18.07 | 18.07 | 18.23 | 18.07 | 3,290 |
| August 11, 2025 | 18.43 | 18.39 | 18.39 | 18.57 | 18.3 | 5,216 |
| August 08, 2025 | 18.47 | 18.4 | 18.4 | 18.56 | 18.4 | 2,528 |
| August 07, 2025 | 18.22 | 18.46 | 18.46 | 18.49 | 18.17 | 394 |
| August 06, 2025 | 18.06 | 17.95 | 17.95 | 18.11 | 17.95 | 10,948 |
| August 05, 2025 | 18.22 | 18.1 | 18.1 | 18.36 | 18.1 | 39,397 |
| August 04, 2025 | 18.32 | 18.39 | 18.39 | 18.58 | 18.27 | 1,571 |
| August 01, 2025 | 18.32 | 18.4 | 18.4 | 18.7 | 18.32 | 3,501 |
| July 31, 2025 | 18.63 | 18.56 | 18.56 | 18.68 | 18.35 | 9,790 |
| July 30, 2025 | 18.74 | 18.73 | 18.73 | 18.85 | 18.7 | 5,635 |
| July 29, 2025 | 19.01 | 18.83 | 18.83 | 19.01 | 18.78 | 20,862 |
| July 28, 2025 | 19.02 | 19.08 | 19.08 | 19.12 | 18.93 | 3,716 |
| July 25, 2025 | 19.22 | 19.02 | 19.02 | 19.22 | 19.02 | 305 |
| July 24, 2025 | 19.36 | 19.06 | 19.06 | 19.4 | 19.06 | 352 |
| July 23, 2025 | 19.52 | 19.31 | 19.31 | 19.57 | 19.31 | 44 |
| July 22, 2025 | 19.14 | 19.51 | 19.51 | 19.59 | 19.13 | 360 |
| July 21, 2025 | 19.38 | 19.27 | 19.27 | 19.39 | 19.22 | 5,306 |
| July 18, 2025 | 19.04 | 19.46 | 19.46 | 19.46 | 19.04 | 764 |
| July 17, 2025 | 19.14 | 18.95 | 18.95 | 19.2 | 18.95 | 2,233 |
| July 16, 2025 | 19.2 | 19.22 | 19.22 | 19.22 | 18.95 | 13,437 |
| July 15, 2025 | 19.23 | 19.33 | 19.33 | 19.33 | 19.01 | 16,057 |
| July 14, 2025 | 19.39 | 19.17 | 19.17 | 19.59 | 19.17 | 5,706 |
| July 11, 2025 | 19.66 | 19.6 | 19.6 | 19.7 | 19.49 | 4,887 |
| July 10, 2025 | 19.34 | 19.49 | 19.49 | 19.58 | 19.32 | 1,089 |
| July 09, 2025 | 19.7 | 19.43 | 19.43 | 19.7 | 19.25 | 276 |
| July 08, 2025 | 19.35 | 19.45 | 19.45 | 19.45 | 19.27 | 4,584 |
| July 07, 2025 | 19.23 | 19.47 | 19.47 | 19.47 | 19.22 | 1,209 |
| July 04, 2025 | 19.9 | 19.79 | 19.79 | 20.23 | 19.79 | 5,235 |
| July 03, 2025 | 19.94 | 19.9 | 19.9 | 20.1 | 19.9 | 25,480 |
| July 02, 2025 | 19.42 | 19.7 | 19.7 | 19.7 | 19.41 | 762 |
| July 01, 2025 | 19.16 | 19.4 | 19.4 | 19.42 | 19.09 | 3,942 |
| June 30, 2025 | 19.2 | 19.28 | 19.28 | 19.29 | 19.02 | 13,181 |
| June 27, 2025 | 19.23 | 19.1 | 19.1 | 19.26 | 19.09 | 4,935 |
| June 26, 2025 | 19.33 | 19.14 | 19.14 | 19.41 | 19.14 | 12,771 |
| June 25, 2025 | 19.54 | 19.34 | 19.34 | 19.58 | 19.26 | 2,462 |
| June 24, 2025 | 19.92 | 19.65 | 19.65 | 20 | 19.65 | 3,146 |
| June 23, 2025 | 20.63 | 20.11 | 20.11 | 20.63 | 20.1 | 3,923 |
| June 20, 2025 | 20.69 | 20.9 | 20.9 | 20.95 | 20.63 | 2,652 |
| June 19, 2025 | 21.37 | 20.93 | 20.93 | 21.37 | 20.54 | 3,979 |
| June 18, 2025 | 20.13 | 20.7 | 20.7 | 20.7 | 20.07 | 5,085 |
| June 17, 2025 | 19.7 | 19.88 | 19.88 | 19.88 | 19.5 | 4,786 |
| June 16, 2025 | 19.58 | 19.58 | 19.58 | 19.65 | 19.4 | 2,110 |
| June 13, 2025 | 19.33 | 19.59 | 19.59 | 19.63 | 19.3 | 2,214 |
| June 12, 2025 | 19.47 | 19.35 | 19.35 | 19.48 | 19.35 | 2 |
| June 11, 2025 | 19.62 | 19.43 | 19.43 | 19.65 | 19.43 | 3,322 |
| June 10, 2025 | 19.6 | 19.36 | 19.36 | 19.68 | 19.36 | 1,753 |
| June 09, 2025 | 20.21 | 19.7 | 19.7 | 20.25 | 19.68 | 8,184 |
| June 06, 2025 | 19.81 | 19.81 | 19.81 | 20.04 | 19.35 | 1,196 |
| June 05, 2025 | 19.85 | 19.83 | 19.83 | 20.01 | 19.79 | 7,000 |
| June 04, 2025 | 19.43 | 19.45 | 19.45 | 19.69 | 19.43 | 669 |
| June 03, 2025 | 19.45 | 19.68 | 19.68 | 19.76 | 19.36 | 773 |
| June 02, 2025 | 19.64 | 19.76 | 19.76 | 20.2 | 19.57 | 2,915 |
| May 30, 2025 | 19.52 | 19.41 | 19.41 | 19.57 | 19.33 | 3,026 |
| May 29, 2025 | 19.26 | 19.19 | 19.19 | 19.35 | 19.17 | 84 |
| May 28, 2025 | 19.36 | 19.27 | 19.27 | 19.45 | 19.27 | 77 |
| May 27, 2025 | 19.6 | 19.22 | 19.22 | 19.61 | 19.18 | 312 |
| May 23, 2025 | 19.77 | 19.65 | 19.65 | 19.92 | 19.64 | 288 |