18.15
+0.2(+1.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 17.84 | 17.95 | 17.95 | 18 | 17.41 | 11,207 |
August 14, 2025 | 17.77 | 17.67 | 17.67 | 18.08 | 17.4 | 11,900 |
August 13, 2025 | 17.91 | 17.69 | 17.69 | 18.52 | 17.69 | 23,441 |
August 12, 2025 | 17.65 | 18.32 | 18.32 | 18.39 | 17.4 | 12,300 |
August 11, 2025 | 16.29 | 17.4 | 17.4 | 17.5 | 16.29 | 13,747 |
August 08, 2025 | 17.25 | 16.38 | 16.38 | 17.38 | 16.38 | 12,200 |
August 07, 2025 | 17.74 | 17.47 | 17.47 | 17.82 | 17.47 | 11,921 |
August 06, 2025 | 17.61 | 17.55 | 17.55 | 17.65 | 17.54 | 6,400 |
August 05, 2025 | 17.24 | 17.49 | 17.49 | 17.6 | 17 | 10,400 |
August 04, 2025 | 17.15 | 17.26 | 17.26 | 17.53 | 16.8 | 8,500 |
August 01, 2025 | 17.56 | 16.93 | 16.93 | 17.6 | 16.79 | 11,800 |
July 31, 2025 | 17.53 | 17.48 | 17.48 | 18.12 | 17.28 | 12,259 |
July 30, 2025 | 18.1 | 17.61 | 17.61 | 18.65 | 17.49 | 17,822 |
July 29, 2025 | 18.52 | 18.16 | 18.16 | 18.52 | 18.16 | 16,400 |
July 28, 2025 | 17.87 | 18.44 | 18.44 | 18.5 | 17.76 | 14,236 |
July 25, 2025 | 18.04 | 18.03 | 18.03 | 18.24 | 17.76 | 6,600 |
July 24, 2025 | 17.68 | 17.99 | 17.99 | 18.11 | 17.53 | 16,400 |
July 23, 2025 | 18.05 | 18 | 18 | 18.05 | 17.6 | 11,319 |
July 22, 2025 | 17 | 17.86 | 17.86 | 18.03 | 16.9 | 31,605 |
July 21, 2025 | 16.45 | 16.96 | 16.96 | 17.06 | 16.24 | 29,000 |
July 18, 2025 | 16.4 | 16.29 | 16.29 | 16.53 | 15.83 | 23,076 |
July 17, 2025 | 15.51 | 16.26 | 16.26 | 16.28 | 15.51 | 24,115 |
July 16, 2025 | 15.34 | 15.99 | 15.99 | 16.04 | 15.34 | 18,637 |
July 15, 2025 | 16.57 | 15.37 | 15.37 | 16.57 | 15.3 | 20,700 |
July 14, 2025 | 16.85 | 16.56 | 16.56 | 16.85 | 16.22 | 8,043 |
July 11, 2025 | 16.66 | 16.77 | 16.77 | 16.81 | 16.45 | 24,500 |
July 10, 2025 | 16.35 | 16.66 | 16.66 | 16.89 | 16.02 | 14,200 |
July 09, 2025 | 16.46 | 16.36 | 16.36 | 16.46 | 15.91 | 16,633 |
July 08, 2025 | 16.15 | 16.51 | 16.51 | 16.76 | 16.08 | 18,026 |
July 07, 2025 | 15.59 | 16.1 | 16.1 | 16.2 | 15.42 | 37,016 |
July 03, 2025 | 15.33 | 15.52 | 15.52 | 15.68 | 15.29 | 27,700 |
July 02, 2025 | 15.73 | 15.52 | 15.52 | 15.96 | 15.39 | 26,321 |
July 01, 2025 | 15.56 | 15.78 | 15.78 | 16.27 | 15.4 | 36,000 |
June 30, 2025 | 15.45 | 15.6 | 15.6 | 15.68 | 15.17 | 39,300 |
June 27, 2025 | 16.06 | 15.47 | 15.47 | 16.39 | 15.24 | 855,600 |
June 26, 2025 | 16.03 | 16 | 16 | 16.13 | 15.76 | 70,500 |
June 25, 2025 | 15.94 | 15.85 | 15.85 | 16.05 | 15.64 | 25,700 |
June 24, 2025 | 16.33 | 15.95 | 15.95 | 16.33 | 15.71 | 60,200 |
June 23, 2025 | 16.12 | 16.23 | 16.23 | 16.48 | 15.94 | 35,516 |
June 20, 2025 | 16.14 | 15.99 | 15.99 | 16.14 | 15.59 | 89,600 |
June 18, 2025 | 15.71 | 16.11 | 16.11 | 16.15 | 15.66 | 13,300 |
June 17, 2025 | 15.74 | 15.76 | 15.76 | 16.1 | 15.47 | 38,236 |
June 16, 2025 | 15.44 | 15.65 | 15.65 | 15.71 | 15.27 | 75,143 |
June 13, 2025 | 15.45 | 15.29 | 15.29 | 15.55 | 15.16 | 14,129 |
June 12, 2025 | 15.54 | 15.43 | 15.43 | 15.6 | 15.24 | 8,409 |
June 11, 2025 | 15.27 | 15.45 | 15.45 | 15.59 | 15.27 | 15,213 |
June 10, 2025 | 15.39 | 15.15 | 15.15 | 15.39 | 15.1 | 95,700 |
June 09, 2025 | 15.44 | 15.39 | 15.39 | 15.56 | 15.09 | 60,230 |
June 06, 2025 | 15.64 | 15.32 | 15.32 | 15.7 | 15.24 | 19,000 |
June 05, 2025 | 15.15 | 15.5 | 15.5 | 15.53 | 15.15 | 111,300 |
June 04, 2025 | 14.9 | 15.13 | 15.13 | 15.25 | 14.84 | 20,224 |
June 03, 2025 | 14.53 | 15.03 | 15.03 | 15.2 | 14.53 | 18,600 |
June 02, 2025 | 14.72 | 14.63 | 14.63 | 14.77 | 14.51 | 16,611 |
May 30, 2025 | 15.12 | 14.79 | 14.64 | 15.46 | 14.79 | 10,533 |
May 29, 2025 | 14.87 | 15.09 | 14.94 | 15.29 | 14.87 | 10,735 |
May 28, 2025 | 14.95 | 14.81 | 14.66 | 15.11 | 14.78 | 18,344 |
May 27, 2025 | 15.11 | 14.84 | 14.84 | 15.11 | 14.81 | 19,600 |
May 23, 2025 | 14.77 | 15.02 | 15.02 | 15.33 | 14.62 | 17,047 |
May 22, 2025 | 15.08 | 14.89 | 14.89 | 15.2 | 14.51 | 14,033 |
May 21, 2025 | 15.21 | 15.11 | 15.16 | 15.21 | 14.93 | 9,641 |