18.64
+0.013(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 18.81 | 18.64 | 18.64 | 18.81 | 18.62 | 901 |
| September 05, 2025 | 18.49 | 18.63 | 18.63 | 18.72 | 18.49 | 127 |
| September 04, 2025 | 18.34 | 18.33 | 18.33 | 18.34 | 18.32 | 192,987 |
| September 03, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 |
| September 02, 2025 | 18.27 | 18.25 | 18.25 | 18.27 | 18.25 | 960 |
| September 01, 2025 | 18.5 | 18.38 | 18.38 | 18.5 | 18.38 | 86 |
| August 29, 2025 | 18.44 | 18.45 | 18.45 | 18.45 | 18.44 | 57 |
| August 28, 2025 | 18.29 | 18.48 | 18.48 | 18.48 | 18.29 | 130,277 |
| August 27, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18 | 1,416 |
| August 26, 2025 | 18 | 17.99 | 17.99 | 18.18 | 17.99 | 554 |
| August 22, 2025 | 17.75 | 18.14 | 18.14 | 18.14 | 17.75 | 20 |
| August 21, 2025 | 17.64 | 17.64 | 17.64 | 17.7 | 17.62 | 804 |
| August 20, 2025 | 17.66 | 17.67 | 17.67 | 17.67 | 17.66 | 620 |
| August 19, 2025 | 17.95 | 17.62 | 17.62 | 17.95 | 17.62 | 3,590 |
| August 18, 2025 | 17.89 | 17.96 | 17.96 | 17.96 | 17.89 | 3,494 |
| August 15, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 |
| August 14, 2025 | 17.87 | 17.79 | 17.79 | 17.94 | 17.71 | 108,076 |
| August 13, 2025 | 17.95 | 17.94 | 17.94 | 17.95 | 17.94 | 28 |
| August 12, 2025 | 17.87 | 17.93 | 17.93 | 17.93 | 17.87 | 20 |
| August 11, 2025 | 17.61 | 17.63 | 17.63 | 17.63 | 17.61 | 7,205 |
| August 08, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| August 07, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 |
| August 06, 2025 | 17.41 | 17.42 | 17.42 | 17.42 | 17.41 | 1,367 |
| August 05, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 |
| August 04, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2,410 |
| August 01, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 370 |
| July 31, 2025 | 17.07 | 16.99 | 16.99 | 17.07 | 16.99 | 15,100 |
| July 30, 2025 | 16.98 | 16.94 | 16.94 | 16.98 | 16.94 | 1,488 |
| July 29, 2025 | 16.93 | 17.01 | 17.01 | 17.01 | 16.89 | 1,030 |
| July 28, 2025 | 17.34 | 16.97 | 16.97 | 17.34 | 16.96 | 1,463 |
| July 25, 2025 | 17.3 | 17.22 | 17.22 | 17.3 | 17.18 | 221 |
| July 24, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 |
| July 23, 2025 | 17.18 | 17.31 | 17.31 | 17.31 | 17.18 | 270 |
| July 22, 2025 | 17.15 | 17.18 | 17.18 | 17.22 | 17.15 | 4,269 |
| July 21, 2025 | 17.09 | 17.23 | 17.23 | 17.23 | 17.09 | 912 |
| July 18, 2025 | 17.47 | 17.27 | 17.27 | 17.47 | 17.27 | 1,238 |
| July 17, 2025 | 17.37 | 17.35 | 17.35 | 17.38 | 17.23 | 123,581 |
| July 16, 2025 | 17.23 | 17.21 | 17.21 | 17.27 | 17.2 | 4,845 |
| July 15, 2025 | 17.17 | 17.2 | 17.2 | 17.2 | 17.17 | 15 |
| July 14, 2025 | 17.38 | 17.22 | 17.22 | 17.38 | 17.22 | 1,032 |
| July 11, 2025 | 17.45 | 17.26 | 17.26 | 17.45 | 17.26 | 438 |
| July 10, 2025 | 17.49 | 17.39 | 17.39 | 17.49 | 17.35 | 59,194 |
| July 09, 2025 | 17.99 | 17.78 | 17.78 | 17.99 | 17.78 | 224 |
| July 08, 2025 | 17.98 | 17.85 | 17.85 | 17.98 | 17.85 | 268 |
| July 07, 2025 | 18.19 | 17.96 | 17.96 | 18.2 | 17.96 | 1,328 |
| July 04, 2025 | 18.34 | 18.2 | 18.2 | 18.34 | 18.2 | 100 |
| July 03, 2025 | 18.17 | 18.19 | 18.19 | 18.27 | 18.14 | 1,614 |
| July 02, 2025 | 17.81 | 18.03 | 18.03 | 18.03 | 17.81 | 59 |
| July 01, 2025 | 17.9 | 17.88 | 17.88 | 17.99 | 17.88 | 11,421 |
| June 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
| June 27, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 |
| June 26, 2025 | 17.46 | 17.55 | 17.55 | 17.55 | 17.46 | 200 |
| June 25, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.3 | 5,500 |
| June 24, 2025 | 17.43 | 17.45 | 17.45 | 17.45 | 17.34 | 3,059 |
| June 23, 2025 | 17.25 | 17.16 | 17.16 | 17.25 | 17.16 | 3,788 |
| June 20, 2025 | 17.45 | 17.22 | 17.22 | 17.46 | 17.22 | 418 |
| June 19, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| June 18, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0 |
| June 17, 2025 | 17.6 | 17.43 | 17.43 | 17.61 | 17.43 | 2,466 |
| June 16, 2025 | 17.66 | 17.6 | 17.6 | 17.66 | 17.59 | 2,955 |