18.04
+0.155(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 18 | 17.97 | 17.97 | 18.04 | 17.81 | 498 |
| September 26, 2025 | 17.45 | 17.88 | 17.88 | 17.9 | 17.3 | 3,396 |
| September 25, 2025 | 16.51 | 16.55 | 16.55 | 16.55 | 16.51 | 230 |
| September 24, 2025 | 17 | 16.97 | 16.97 | 17 | 16.8 | 335 |
| September 23, 2025 | 17.43 | 17.41 | 17.41 | 17.43 | 17.41 | 270 |
| September 22, 2025 | 17.12 | 17.05 | 17.05 | 17.17 | 17.05 | 288 |
| September 19, 2025 | 17.63 | 17.58 | 17.58 | 17.63 | 17.58 | 211 |
| September 18, 2025 | 17.67 | 17.75 | 17.75 | 17.82 | 17.65 | 3,248 |
| September 17, 2025 | 18.16 | 17.99 | 17.99 | 18.16 | 17.99 | 333 |
| September 16, 2025 | 18.05 | 18 | 18 | 18.14 | 17.99 | 55 |
| September 15, 2025 | 18.1 | 18.2 | 18.2 | 18.2 | 18.1 | 160 |
| September 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
| September 11, 2025 | 18.23 | 18.22 | 18.22 | 18.23 | 18.22 | 181 |
| September 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 4 |
| September 09, 2025 | 18.09 | 18.21 | 18.21 | 18.21 | 18.09 | 938 |
| September 08, 2025 | 18.42 | 18.35 | 18.18 | 18.42 | 18.21 | 115 |
| September 05, 2025 | 18.84 | 18.85 | 18.85 | 18.85 | 18.84 | 623 |
| September 04, 2025 | 18.55 | 18.32 | 18.32 | 18.55 | 18.32 | 6 |
| September 02, 2025 | 18.1 | 18.16 | 18.16 | 18.16 | 18.03 | 125 |
| August 29, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 88 |
| August 28, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 12 |
| August 27, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 88 |
| August 26, 2025 | 18.11 | 18.13 | 18.13 | 18.2 | 18.11 | 28 |
| August 22, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 35 |
| August 21, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 288 |
| August 19, 2025 | 17.12 | 17.3 | 17.3 | 17.3 | 17.12 | 31 |
| August 18, 2025 | 17.12 | 17.2 | 17.2 | 17.2 | 17.12 | 605 |
| August 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 86 |
| August 14, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 285 |
| August 13, 2025 | 17.46 | 17.5 | 17.5 | 17.5 | 17.22 | 513 |
| August 12, 2025 | 17.22 | 17.58 | 17.58 | 17.58 | 17.22 | 111 |
| August 11, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 78 |
| August 08, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 349 |
| August 07, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2 |
| August 05, 2025 | 16.5 | 16.67 | 16.67 | 16.67 | 16.5 | 64 |
| August 04, 2025 | 16.4 | 16.24 | 16.24 | 16.4 | 16.22 | 95 |
| August 01, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 234 |
| July 31, 2025 | 16.44 | 16.81 | 16.81 | 16.81 | 16.44 | 850 |
| July 30, 2025 | 17 | 16.97 | 16.97 | 17 | 16.97 | 11 |
| July 29, 2025 | 17.35 | 17.46 | 17.46 | 17.46 | 17.35 | 340 |
| July 28, 2025 | 17.37 | 17.46 | 17.46 | 17.46 | 17.37 | 0 |
| July 25, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 120 |
| July 23, 2025 | 17.6 | 17.53 | 17.53 | 17.6 | 17.53 | 270 |
| July 22, 2025 | 16.94 | 17.19 | 17.19 | 17.19 | 16.94 | 1,105 |
| July 21, 2025 | 16.78 | 16.65 | 16.65 | 16.95 | 16.65 | 1,133 |
| July 18, 2025 | 16.53 | 16.73 | 16.73 | 16.73 | 16.53 | 130 |
| July 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1 |
| July 16, 2025 | 16.12 | 16.13 | 16.13 | 16.13 | 16.12 | 1,353 |
| July 15, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 100 |
| July 11, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 255 |
| July 10, 2025 | 16.4 | 16.42 | 16.42 | 16.42 | 16.4 | 1,038 |
| July 09, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 5 |
| July 08, 2025 | 16.12 | 16.19 | 16.19 | 16.24 | 16.12 | 717 |
| July 07, 2025 | 16.39 | 16.75 | 16.75 | 16.75 | 16.39 | 63 |
| July 02, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 7 |
| July 01, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1,438 |
| June 30, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 403 |
| June 27, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2 |
| June 26, 2025 | 15.79 | 15.79 | 15.79 | 16.06 | 15.79 | 386 |
| June 24, 2025 | 16.12 | 16.49 | 16.49 | 16.5 | 16.12 | 2,044 |