18.19
+0.01(+0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.26 | 18.18 | 18.18 | 18.29 | 18.15 | 901 |
September 25, 2025 | 18.58 | 18.18 | 18.18 | 18.61 | 18.11 | 6,474 |
September 24, 2025 | 18.23 | 18.6 | 18.6 | 18.63 | 18.2 | 6,362 |
September 23, 2025 | 18.42 | 18.18 | 18.18 | 18.46 | 18.18 | 2,541 |
September 22, 2025 | 18.52 | 18.3 | 18.3 | 18.61 | 18.3 | 1,500 |
September 19, 2025 | 18.75 | 18.48 | 18.48 | 18.76 | 18.45 | 3,641 |
September 18, 2025 | 18.95 | 18.77 | 18.77 | 18.95 | 18.68 | 3,447 |
September 17, 2025 | 19.13 | 19.05 | 19.05 | 19.19 | 19.05 | 2,205 |
September 16, 2025 | 18.77 | 18.9 | 18.9 | 18.92 | 18.7 | 2,122 |
September 15, 2025 | 19.21 | 18.86 | 18.86 | 19.32 | 18.86 | 2,913 |
September 12, 2025 | 19.37 | 19.3 | 19.3 | 19.37 | 19.23 | 1,987 |
September 11, 2025 | 19.4 | 19.48 | 19.48 | 19.53 | 19.31 | 16,794 |
September 10, 2025 | 19.28 | 19.16 | 19.16 | 19.28 | 19.04 | 1,378 |
September 09, 2025 | 19.45 | 19.43 | 19.43 | 19.55 | 19.4 | 6,745 |
September 08, 2025 | 19.35 | 19.34 | 19.34 | 19.5 | 19.19 | 54,089 |
September 05, 2025 | 18.98 | 19.27 | 19.27 | 19.33 | 18.9 | 2,322 |
September 04, 2025 | 19.22 | 19.03 | 19.03 | 19.22 | 18.95 | 718 |
September 03, 2025 | 18.82 | 19.06 | 19.06 | 19.06 | 18.7 | 3,669 |
September 02, 2025 | 19.07 | 18.83 | 18.83 | 19.18 | 18.83 | 204,087 |
August 29, 2025 | 18.79 | 19.05 | 19.05 | 19.1 | 18.79 | 80,719 |
August 28, 2025 | 18.87 | 18.56 | 18.56 | 19.14 | 18.56 | 4,604 |
August 27, 2025 | 18.94 | 19.06 | 19.06 | 19.06 | 18.69 | 355 |
August 26, 2025 | 19.05 | 18.89 | 18.89 | 19.05 | 18.77 | 4,955 |
August 22, 2025 | 19.4 | 19.58 | 19.58 | 19.74 | 19.4 | 3,415 |
August 21, 2025 | 19.13 | 19.26 | 19.26 | 19.32 | 19.04 | 640 |
August 20, 2025 | 19.1 | 19.31 | 19.31 | 19.6 | 19.1 | 1,183 |
August 19, 2025 | 19.14 | 19.3 | 19.3 | 19.4 | 19.09 | 1,309 |
August 18, 2025 | 19.17 | 19.11 | 19.11 | 19.18 | 19.1 | 765 |
August 15, 2025 | 19.5 | 19.1 | 19.1 | 19.51 | 19 | 3,200 |
August 14, 2025 | 19.54 | 19.32 | 19.32 | 19.54 | 19.12 | 3,518 |
August 13, 2025 | 19.44 | 19.64 | 19.64 | 19.64 | 19.39 | 7,200 |
August 12, 2025 | 19.31 | 19.52 | 19.52 | 19.61 | 19.3 | 5,935 |
August 11, 2025 | 19.3 | 19.1 | 19.1 | 19.47 | 19.06 | 1,096 |
August 08, 2025 | 19.25 | 19.17 | 19.17 | 19.34 | 19.13 | 4,312 |
August 07, 2025 | 18.95 | 19.2 | 19.2 | 19.2 | 18.85 | 726 |
August 06, 2025 | 18.83 | 19.04 | 19.04 | 19.04 | 18.76 | 3,946 |
August 05, 2025 | 18.65 | 18.85 | 18.85 | 18.88 | 18.65 | 8,738 |
August 04, 2025 | 18.45 | 18.6 | 18.6 | 18.72 | 18.45 | 8,291 |
August 01, 2025 | 18.45 | 18.5 | 18.5 | 18.58 | 18.29 | 5,120 |
July 31, 2025 | 18.44 | 18.4 | 18.4 | 18.54 | 18.3 | 11,618 |
July 30, 2025 | 19.13 | 18.86 | 18.86 | 19.13 | 18.68 | 46,686 |
July 29, 2025 | 19.2 | 19.29 | 18.94 | 19.31 | 18.99 | 4,052 |
July 28, 2025 | 19.43 | 19.3 | 18.95 | 19.43 | 18.97 | 23,660 |
July 25, 2025 | 19.3 | 19.25 | 18.9 | 19.31 | 19.07 | 8,689 |
July 24, 2025 | 19.64 | 19.4 | 19.05 | 19.64 | 19.35 | 6,626 |
July 23, 2025 | 19.61 | 19.8 | 19.44 | 19.84 | 19.44 | 56,825 |
July 22, 2025 | 18.8 | 19.32 | 18.96 | 19.52 | 18.8 | 22,138 |
July 21, 2025 | 19.17 | 18.86 | 18.52 | 19.23 | 18.86 | 8,141 |
July 18, 2025 | 18.99 | 19.07 | 18.72 | 19.23 | 18.95 | 29,761 |
July 17, 2025 | 19.11 | 18.92 | 18.58 | 19.23 | 18.9 | 3,238 |
July 16, 2025 | 19.07 | 18.97 | 18.62 | 19.13 | 18.83 | 4,504 |
July 15, 2025 | 19.4 | 19.52 | 19.17 | 19.52 | 19.14 | 3,368 |
July 14, 2025 | 19.41 | 19.35 | 18.99 | 19.53 | 19.31 | 8,068 |
July 11, 2025 | 19.6 | 18.98 | 18.64 | 19.7 | 18.91 | 7,076 |
July 10, 2025 | 20.58 | 19.63 | 19.63 | 20.6 | 18.47 | 52,617 |
July 09, 2025 | 20.69 | 20.27 | 20.27 | 20.79 | 20.24 | 4,316 |
July 08, 2025 | 20.5 | 20.68 | 20.68 | 20.79 | 20.24 | 7,197 |
July 07, 2025 | 20.92 | 20.65 | 20.65 | 20.98 | 20.48 | 3,313 |
July 03, 2025 | 21.26 | 20.94 | 20.94 | 21.26 | 20.94 | 1,249 |
July 02, 2025 | 21.15 | 21.02 | 21.02 | 21.24 | 21.01 | 2,924 |