18.20
-0.005(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 18.19 | 990 |
| September 04, 2025 | 18.23 | 18.2 | 18.2 | 18.26 | 18.2 | 1,144 |
| September 03, 2025 | 18 | 18.2 | 18.2 | 18.2 | 17.99 | 2,869 |
| September 02, 2025 | 18 | 18 | 18 | 18.23 | 18 | 7,137 |
| August 29, 2025 | 18.33 | 18.28 | 18.28 | 18.33 | 18.25 | 2,160 |
| August 28, 2025 | 18.3 | 18.2 | 18.2 | 18.49 | 17.96 | 16,478 |
| August 27, 2025 | 18.42 | 18.5 | 18.5 | 18.5 | 18.37 | 5,483 |
| August 26, 2025 | 18.3 | 18.42 | 18.42 | 18.5 | 18.3 | 2,641 |
| August 25, 2025 | 18.27 | 18.69 | 18.69 | 19 | 18.18 | 18,907 |
| August 22, 2025 | 17.86 | 18.28 | 18.28 | 18.28 | 17.86 | 2,989 |
| August 21, 2025 | 18.13 | 18.18 | 18.18 | 18.26 | 18.13 | 1,683 |
| August 20, 2025 | 18.12 | 18.24 | 18.24 | 18.28 | 18.12 | 1,407 |
| August 19, 2025 | 18.28 | 18.13 | 18.13 | 18.28 | 17.97 | 2,816 |
| August 18, 2025 | 18.27 | 18.26 | 18.26 | 18.27 | 18.24 | 2,123 |
| August 15, 2025 | 18.2 | 18.17 | 18.17 | 18.2 | 18.17 | 6,764 |
| August 14, 2025 | 18.13 | 18.15 | 18.15 | 18.28 | 18.1 | 13,693 |
| August 13, 2025 | 17.89 | 18.1 | 18.1 | 18.1 | 17.89 | 11,570 |
| August 12, 2025 | 17.81 | 17.9 | 17.9 | 17.9 | 17.77 | 6,906 |
| August 11, 2025 | 17.69 | 17.79 | 17.79 | 17.8 | 17.69 | 7,179 |
| August 08, 2025 | 17.71 | 17.5 | 17.5 | 17.9 | 17.5 | 4,021 |
| August 07, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.45 | 5,344 |
| August 06, 2025 | 17.78 | 17.84 | 17.84 | 17.92 | 17.7 | 3,335 |
| August 05, 2025 | 17.77 | 17.8 | 17.8 | 17.8 | 17.75 | 2,445 |
| August 04, 2025 | 17.79 | 17.88 | 17.88 | 17.88 | 17.74 | 7,961 |
| August 01, 2025 | 17.7 | 17.67 | 17.67 | 17.72 | 17.67 | 3,293 |
| July 31, 2025 | 17.75 | 17.78 | 17.78 | 17.96 | 17.6 | 32,860 |
| July 30, 2025 | 17.73 | 17.71 | 17.71 | 17.73 | 17.57 | 7,309 |
| July 29, 2025 | 17.61 | 17.65 | 17.65 | 17.69 | 17.6 | 5,075 |
| July 28, 2025 | 17.69 | 17.59 | 17.59 | 17.69 | 17.58 | 1,944 |
| July 25, 2025 | 17.64 | 17.64 | 17.64 | 17.68 | 17.52 | 3,760 |
| July 24, 2025 | 17.57 | 17.64 | 17.64 | 17.64 | 17.55 | 3,998 |
| July 23, 2025 | 17.48 | 17.6 | 17.6 | 17.68 | 17.48 | 7,315 |
| July 22, 2025 | 17.43 | 17.61 | 17.61 | 17.7 | 17.43 | 4,628 |
| July 21, 2025 | 17.41 | 17.4 | 17.4 | 17.44 | 17.38 | 4,965 |
| July 18, 2025 | 17.38 | 17.4 | 17.4 | 17.45 | 17.38 | 2,888 |
| July 17, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.36 | 2,167 |
| July 16, 2025 | 17.46 | 17.43 | 17.43 | 17.51 | 17.38 | 2,244 |
| July 15, 2025 | 17.4 | 17.42 | 17.42 | 17.51 | 17.38 | 6,845 |
| July 14, 2025 | 17.82 | 17.81 | 17.41 | 17.85 | 17.65 | 15,290 |
| July 11, 2025 | 17.84 | 17.84 | 17.44 | 17.85 | 17.82 | 4,413 |
| July 10, 2025 | 17.85 | 17.83 | 17.44 | 17.9 | 17.65 | 7,600 |
| July 09, 2025 | 17.75 | 17.84 | 17.45 | 17.84 | 17.61 | 6,816 |
| July 08, 2025 | 17.79 | 17.82 | 17.43 | 17.85 | 17.78 | 7,307 |
| July 07, 2025 | 17.79 | 17.8 | 17.41 | 17.8 | 17.63 | 6,842 |
| July 03, 2025 | 17.51 | 17.76 | 17.37 | 17.77 | 17.51 | 10,729 |
| July 02, 2025 | 17.34 | 17.53 | 17.15 | 17.53 | 17.34 | 5,312 |
| July 01, 2025 | 17.21 | 17.34 | 16.96 | 17.34 | 17.12 | 7,157 |
| June 30, 2025 | 17.47 | 17.12 | 16.74 | 17.55 | 17 | 41,184 |
| June 27, 2025 | 17.32 | 17.32 | 16.94 | 17.41 | 17.27 | 2,326 |
| June 26, 2025 | 17.18 | 17.25 | 16.87 | 17.3 | 17.16 | 1,681 |
| June 25, 2025 | 17.17 | 17.29 | 16.91 | 17.38 | 17.17 | 1,487 |
| June 24, 2025 | 17.47 | 17.28 | 16.9 | 17.47 | 17.26 | 1,920 |
| June 23, 2025 | 17.56 | 17.2 | 16.83 | 17.62 | 17.2 | 5,978 |
| June 20, 2025 | 17.2 | 17.08 | 16.71 | 17.36 | 17.07 | 7,014 |
| June 18, 2025 | 17.25 | 17.17 | 16.79 | 17.41 | 17.12 | 7,566 |
| June 17, 2025 | 17.27 | 17.3 | 16.92 | 17.77 | 17.22 | 12,681 |
| June 16, 2025 | 17.72 | 17.23 | 16.85 | 17.72 | 17.23 | 1,959 |
| June 13, 2025 | 17.45 | 17.51 | 17.12 | 17.64 | 17.28 | 3,000 |
| June 12, 2025 | 17.22 | 17.43 | 17.05 | 17.75 | 17.22 | 10,991 |
| June 11, 2025 | 16.98 | 17.38 | 17 | 17.39 | 16.98 | 17,317 |