18.73
+0.01(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 18.68 | 18.73 | 18.73 | 18.79 | 18.61 | 3.29M |
| September 11, 2025 | 18.61 | 18.72 | 18.72 | 18.72 | 18.44 | 7.48M |
| September 10, 2025 | 18.66 | 18.55 | 18.55 | 18.72 | 18.42 | 5.21M |
| September 09, 2025 | 19.19 | 18.73 | 18.73 | 19.2 | 18.63 | 7.14M |
| September 08, 2025 | 19.06 | 19.25 | 19.25 | 19.25 | 18.86 | 5.98M |
| September 05, 2025 | 19.07 | 19.06 | 19.06 | 19.11 | 18.93 | 4.59M |
| September 04, 2025 | 19.34 | 19.1 | 19.1 | 19.49 | 18.97 | 4.74M |
| September 03, 2025 | 19.18 | 19.31 | 19.31 | 19.32 | 19.12 | 3.55M |
| September 02, 2025 | 19.5 | 19.26 | 19.26 | 19.55 | 19.17 | 7.88M |
| August 29, 2025 | 19.32 | 19.46 | 19.46 | 19.47 | 19.18 | 4.53M |
| August 28, 2025 | 19.37 | 19.26 | 19.26 | 19.45 | 19.02 | 4.13M |
| August 27, 2025 | 19.42 | 19.53 | 19.53 | 19.68 | 19.37 | 7.27M |
| August 26, 2025 | 19.66 | 19.4 | 19.4 | 19.71 | 19.36 | 7.37M |
| August 25, 2025 | 19.5 | 19.68 | 19.68 | 19.71 | 19.49 | 3.98M |
| August 22, 2025 | 19.5 | 19.52 | 19.52 | 19.6 | 19.4 | 4.19M |
| August 21, 2025 | 19.54 | 19.46 | 19.46 | 19.57 | 19.27 | 4.87M |
| August 20, 2025 | 19.56 | 19.71 | 19.71 | 19.71 | 19.46 | 5.49M |
| August 19, 2025 | 19.36 | 19.43 | 19.43 | 19.56 | 19.32 | 3.35M |
| August 18, 2025 | 19.23 | 19.23 | 19.23 | 19.36 | 19.1 | 4.04M |
| August 15, 2025 | 19.01 | 19.19 | 19.19 | 19.24 | 19.01 | 4.48M |
| August 14, 2025 | 19.12 | 19.06 | 19.06 | 19.3 | 19.01 | 4.99M |
| August 13, 2025 | 18.95 | 19.1 | 19.1 | 19.19 | 18.6 | 9.13M |
| August 12, 2025 | 19.37 | 19.5 | 19.5 | 19.51 | 19.25 | 4.16M |
| August 11, 2025 | 19.79 | 19.36 | 19.36 | 19.81 | 19.35 | 7.05M |
| August 08, 2025 | 19.9 | 19.71 | 19.71 | 20.02 | 19.67 | 4.81M |
| August 07, 2025 | 19.59 | 19.86 | 19.86 | 19.9 | 19.51 | 4.88M |
| August 06, 2025 | 19.25 | 19.59 | 19.59 | 19.64 | 19.25 | 6.03M |
| August 05, 2025 | 19.22 | 19.28 | 19.28 | 19.34 | 19.17 | 6.8M |
| August 04, 2025 | 19.41 | 19.26 | 19.26 | 19.64 | 19.24 | 4.34M |
| August 01, 2025 | 19.44 | 19.61 | 19.61 | 19.65 | 19.3 | 5.69M |
| July 31, 2025 | 19.36 | 19.22 | 19.22 | 19.5 | 19.2 | 5.4M |
| July 30, 2025 | 19.7 | 19.47 | 19.47 | 19.73 | 19.4 | 7.52M |
| July 29, 2025 | 19.73 | 19.67 | 19.67 | 19.81 | 19.58 | 7.87M |
| July 28, 2025 | 19.99 | 19.69 | 19.69 | 20.05 | 19.66 | 6.24M |
| July 25, 2025 | 20.47 | 20 | 20 | 20.47 | 19.98 | 4.37M |
| July 24, 2025 | 20.8 | 20.54 | 20.39 | 20.81 | 20.48 | 5.48M |
| July 23, 2025 | 20.57 | 20.8 | 20.65 | 20.91 | 20.57 | 5.25M |
| July 22, 2025 | 20.44 | 20.57 | 20.42 | 20.64 | 20.37 | 6.32M |
| July 21, 2025 | 20.3 | 20.04 | 19.89 | 20.46 | 20.02 | 7.12M |
| July 18, 2025 | 20.24 | 20.47 | 20.32 | 20.62 | 20.14 | 7.59M |
| July 17, 2025 | 20.48 | 20.24 | 20.09 | 20.53 | 20.19 | 11.34M |
| July 16, 2025 | 20.9 | 20.53 | 20.53 | 21.14 | 20.52 | 10.89M |
| July 15, 2025 | 21.69 | 21.01 | 21.01 | 21.76 | 20.57 | 16.44M |
| July 14, 2025 | 22.23 | 22.13 | 22.13 | 22.39 | 22.04 | 8.84M |
| July 11, 2025 | 22.25 | 22.15 | 22.15 | 22.32 | 22.1 | 4.57M |
| July 10, 2025 | 22.36 | 22.28 | 22.28 | 22.49 | 22.14 | 5.02M |
| July 09, 2025 | 22.12 | 22.33 | 22.33 | 22.37 | 22.06 | 4.42M |
| July 08, 2025 | 22.64 | 22.16 | 22.16 | 22.78 | 22.11 | 8.81M |
| July 07, 2025 | 22 | 22.74 | 22.74 | 22.75 | 21.87 | 8.79M |
| July 03, 2025 | 21.92 | 21.93 | 21.93 | 22 | 21.79 | 2.72M |
| July 02, 2025 | 21.62 | 21.99 | 21.99 | 22.08 | 21.58 | 6.25M |
| July 01, 2025 | 21.62 | 21.64 | 21.64 | 21.89 | 21.45 | 5.86M |
| June 30, 2025 | 21.24 | 21.51 | 21.51 | 21.59 | 21.23 | 5.56M |
| June 27, 2025 | 21.15 | 21.19 | 21.19 | 21.3 | 21.11 | 5.13M |
| June 26, 2025 | 21.28 | 21.12 | 21.12 | 21.33 | 21.06 | 3.28M |
| June 25, 2025 | 21.65 | 21.28 | 21.28 | 21.74 | 21.25 | 4.82M |
| June 24, 2025 | 22 | 21.69 | 21.69 | 22.06 | 21.66 | 6.57M |
| June 23, 2025 | 21.6 | 22.13 | 22.13 | 22.23 | 21.59 | 5.4M |
| June 20, 2025 | 21.15 | 21.68 | 21.68 | 21.78 | 21.12 | 8.28M |
| June 18, 2025 | 21.16 | 21.09 | 21.09 | 21.32 | 21 | 5.21M |