19.35
+0.035(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.18 | 19.32 | 19.32 | 19.34 | 19.18 | 814 |
| August 14, 2025 | 19 | 18.95 | 18.95 | 19.05 | 18.95 | 14,130 |
| August 13, 2025 | 19.06 | 19.07 | 19.07 | 19.1 | 19.06 | 3,391 |
| August 12, 2025 | 18.79 | 19.04 | 19.04 | 19.04 | 18.79 | 5,525 |
| August 11, 2025 | 18.76 | 18.74 | 18.74 | 18.8 | 18.74 | 7,154 |
| August 08, 2025 | 18.6 | 18.76 | 18.76 | 18.76 | 18.6 | 14,819 |
| August 07, 2025 | 18.43 | 18.38 | 18.38 | 18.51 | 18.34 | 36,828 |
| August 06, 2025 | 18.18 | 18.22 | 18.22 | 18.22 | 18.18 | 11,407 |
| August 05, 2025 | 18.08 | 18.03 | 18.03 | 18.08 | 17.99 | 73,947 |
| August 04, 2025 | 17.9 | 18.04 | 18.04 | 18.06 | 17.9 | 8,592 |
| August 01, 2025 | 17.79 | 17.74 | 17.74 | 17.82 | 17.7 | 6,578 |
| July 31, 2025 | 17.98 | 17.77 | 17.77 | 18.02 | 17.77 | 14,498 |
| July 30, 2025 | 17.99 | 17.87 | 17.87 | 17.99 | 17.87 | 50,000 |
| July 29, 2025 | 17.95 | 17.82 | 17.82 | 17.95 | 17.82 | 6,336 |
| July 28, 2025 | 18.03 | 17.92 | 17.92 | 18.29 | 17.92 | 456,367 |
| July 25, 2025 | 18.35 | 18.23 | 18.23 | 18.35 | 18.23 | 2,750 |
| July 24, 2025 | 18.7 | 18.54 | 18.54 | 18.7 | 18.53 | 5,744 |
| July 23, 2025 | 18.25 | 18.43 | 18.43 | 18.43 | 18.2 | 12,299 |
| July 22, 2025 | 17.45 | 17.61 | 17.61 | 17.61 | 17.45 | 1,596 |
| July 21, 2025 | 17.45 | 17.61 | 17.61 | 17.61 | 17.45 | 5,673 |
| July 18, 2025 | 17.35 | 17.38 | 17.38 | 17.41 | 17.35 | 2,718 |
| July 17, 2025 | 17.37 | 17.46 | 17.46 | 17.46 | 17.37 | 41,845 |
| July 16, 2025 | 17.27 | 17.29 | 17.29 | 17.33 | 17.23 | 1,980 |
| July 15, 2025 | 17.45 | 17.3 | 17.3 | 17.45 | 17.3 | 12,594 |
| July 14, 2025 | 17.41 | 17.43 | 17.43 | 17.45 | 17.41 | 9,182 |
| July 11, 2025 | 17.37 | 17.43 | 17.43 | 17.64 | 17.37 | 4,197 |
| July 10, 2025 | 17.51 | 17.57 | 17.57 | 17.59 | 17.51 | 4,934 |
| July 09, 2025 | 17.61 | 17.6 | 17.6 | 17.61 | 17.6 | 858 |
| July 08, 2025 | 17.59 | 17.6 | 17.6 | 17.66 | 17.58 | 2,491 |
| July 07, 2025 | 17.66 | 17.68 | 17.68 | 17.72 | 17.66 | 12,770 |
| July 04, 2025 | 17.86 | 17.88 | 17.88 | 17.92 | 17.86 | 1,586 |
| July 03, 2025 | 17.89 | 17.98 | 17.98 | 17.99 | 17.89 | 12,178 |
| July 02, 2025 | 17.98 | 17.9 | 17.9 | 17.98 | 17.89 | 6,616 |
| July 01, 2025 | 17.97 | 17.96 | 17.96 | 18.04 | 17.92 | 3,867 |
| June 30, 2025 | 18.04 | 18.04 | 18.04 | 18.15 | 18.04 | 4,837 |
| June 27, 2025 | 18.02 | 18.11 | 18.11 | 18.11 | 18 | 6,555 |
| June 26, 2025 | 17.63 | 17.75 | 17.75 | 17.85 | 17.63 | 22,479 |
| June 25, 2025 | 17.37 | 17.43 | 17.43 | 17.56 | 17.37 | 4,285 |
| June 24, 2025 | 17.43 | 17.46 | 17.46 | 17.48 | 17.43 | 4,278 |
| June 23, 2025 | 17.05 | 17.24 | 17.24 | 17.26 | 17.05 | 12,567 |
| June 20, 2025 | 17.32 | 17.31 | 17.31 | 17.32 | 17.31 | 1,666 |
| June 19, 2025 | 17.49 | 17.4 | 17.4 | 17.5 | 17.4 | 1,045 |
| June 18, 2025 | 17.67 | 17.66 | 17.66 | 17.68 | 17.66 | 8,954 |
| June 17, 2025 | 17.51 | 17.45 | 17.45 | 17.51 | 17.45 | 2,342 |
| June 16, 2025 | 17.59 | 17.69 | 17.69 | 17.69 | 17.59 | 1,100 |
| June 13, 2025 | 17.48 | 17.61 | 17.61 | 17.61 | 17.48 | 5,062 |
| June 12, 2025 | 17.66 | 17.72 | 17.72 | 17.72 | 17.66 | 7,654 |
| June 11, 2025 | 17.49 | 17.68 | 17.68 | 17.68 | 17.49 | 11,206 |
| June 10, 2025 | 17.74 | 17.64 | 17.64 | 17.74 | 17.64 | 576 |
| June 09, 2025 | 17.63 | 17.68 | 17.68 | 17.7 | 17.63 | 4,045 |
| June 06, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.54 | 13,245 |
| June 05, 2025 | 17.56 | 17.58 | 17.58 | 17.58 | 17.56 | 3,722 |
| June 04, 2025 | 17.68 | 17.68 | 17.68 | 17.74 | 17.68 | 4,378 |
| June 03, 2025 | 17.7 | 17.73 | 17.73 | 17.76 | 17.7 | 4,326 |
| June 02, 2025 | 17.81 | 17.83 | 17.83 | 17.83 | 17.81 | 13,027 |
| May 30, 2025 | 17.75 | 17.67 | 17.67 | 17.84 | 17.67 | 5,395 |
| May 29, 2025 | 17.68 | 17.7 | 17.7 | 17.76 | 17.61 | 5,909 |
| May 28, 2025 | 17.58 | 17.6 | 17.6 | 17.61 | 17.51 | 7,492 |
| May 27, 2025 | 17.65 | 17.88 | 17.88 | 17.88 | 17.65 | 7,541 |
| May 23, 2025 | 17.43 | 17.38 | 17.38 | 17.52 | 17.38 | 2,599 |