18.77
+0.0508(+0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.71 | 18.77 | 18.77 | 18.78 | 18.7 | 76,688 |
September 25, 2025 | 18.83 | 18.72 | 18.72 | 18.85 | 18.67 | 90,182 |
September 24, 2025 | 18.88 | 18.83 | 18.83 | 18.9 | 18.81 | 51,938 |
September 23, 2025 | 18.9 | 18.86 | 18.86 | 18.9 | 18.76 | 62,962 |
September 22, 2025 | 18.93 | 18.83 | 18.83 | 18.94 | 18.8 | 115,643 |
September 19, 2025 | 19.05 | 18.95 | 18.95 | 19.06 | 18.89 | 132,637 |
September 18, 2025 | 19.18 | 18.96 | 18.96 | 19.18 | 18.96 | 92,385 |
September 17, 2025 | 19.35 | 19.23 | 19.23 | 19.35 | 19.18 | 92,377 |
September 16, 2025 | 19.29 | 19.29 | 19.29 | 19.36 | 19.26 | 45,836 |
September 15, 2025 | 19.26 | 19.31 | 19.31 | 19.38 | 19.26 | 45,797 |
September 12, 2025 | 19.21 | 19.3 | 19.3 | 19.4 | 19.11 | 48,896 |
September 11, 2025 | 19.1 | 19.2 | 19.2 | 19.22 | 19.06 | 379,376 |
September 10, 2025 | 19 | 19.03 | 19.03 | 19.2 | 18.91 | 103,335 |
September 09, 2025 | 18.89 | 18.9 | 18.9 | 18.92 | 18.78 | 71,278 |
September 08, 2025 | 18.8 | 18.82 | 18.82 | 18.9 | 18.76 | 44,808 |
September 05, 2025 | 18.52 | 18.68 | 18.68 | 18.69 | 18.37 | 48,006 |
September 04, 2025 | 18.35 | 18.42 | 18.42 | 18.44 | 18.35 | 49,410 |
September 03, 2025 | 18.33 | 18.33 | 18.33 | 18.34 | 18.15 | 66,378 |
September 02, 2025 | 18.27 | 18.27 | 18.27 | 18.34 | 18.24 | 54,633 |
August 29, 2025 | 18.36 | 18.35 | 18.35 | 18.45 | 18.33 | 72,854 |
August 28, 2025 | 18.45 | 18.42 | 18.42 | 18.48 | 18.39 | 49,797 |
August 27, 2025 | 18.44 | 18.4 | 18.4 | 18.44 | 18.35 | 16,850 |
August 26, 2025 | 18.45 | 18.44 | 18.44 | 18.47 | 18.33 | 54,333 |
August 25, 2025 | 18.47 | 18.42 | 18.42 | 18.48 | 18.38 | 46,012 |
August 22, 2025 | 18.28 | 18.46 | 18.46 | 18.48 | 18.28 | 81,438 |
August 21, 2025 | 18.23 | 18.21 | 18.21 | 18.29 | 18.21 | 66,701 |
August 20, 2025 | 18.15 | 18.3 | 18.3 | 18.31 | 18.13 | 130,845 |
August 19, 2025 | 18.06 | 18.16 | 18.16 | 18.18 | 17.9 | 37,622 |
August 18, 2025 | 18 | 18.02 | 18.02 | 18.04 | 17.97 | 52,653 |
August 15, 2025 | 18.08 | 17.95 | 17.95 | 18.12 | 17.95 | 79,135 |
August 14, 2025 | 18.13 | 18.06 | 18.06 | 18.16 | 17.97 | 223,837 |
August 13, 2025 | 18.13 | 18.17 | 18.17 | 18.26 | 18.08 | 173,797 |
August 12, 2025 | 17.95 | 18.07 | 18.07 | 18.08 | 17.95 | 69,395 |
August 11, 2025 | 18.04 | 17.99 | 17.99 | 18.04 | 17.99 | 17,037 |
August 08, 2025 | 17.92 | 17.99 | 17.99 | 18.02 | 17.92 | 21,356 |
August 07, 2025 | 18.04 | 17.99 | 17.99 | 18.04 | 17.91 | 99,938 |
August 06, 2025 | 18.05 | 17.99 | 17.99 | 18.13 | 17.92 | 64,994 |
August 05, 2025 | 18.06 | 18.1 | 18.1 | 18.13 | 18 | 80,865 |
August 04, 2025 | 17.99 | 18.1 | 18.1 | 18.16 | 17.93 | 89,891 |
August 01, 2025 | 17.81 | 17.86 | 17.86 | 17.9 | 17.79 | 57,044 |
July 31, 2025 | 17.83 | 17.81 | 17.81 | 17.92 | 17.72 | 118,813 |
July 30, 2025 | 17.8 | 17.84 | 17.84 | 17.89 | 17.77 | 35,276 |
July 29, 2025 | 17.67 | 17.83 | 17.83 | 17.83 | 17.67 | 159,440 |
July 28, 2025 | 17.67 | 17.66 | 17.66 | 17.71 | 17.6 | 61,709 |
July 25, 2025 | 17.7 | 17.7 | 17.7 | 17.72 | 17.66 | 43,659 |
July 24, 2025 | 17.73 | 17.67 | 17.67 | 17.74 | 17.63 | 375,101 |
July 23, 2025 | 17.68 | 17.74 | 17.74 | 17.8 | 17.61 | 81,589 |
July 22, 2025 | 17.76 | 17.78 | 17.78 | 17.81 | 17.69 | 90,327 |
July 21, 2025 | 17.86 | 17.82 | 17.82 | 17.96 | 17.71 | 72,134 |
July 18, 2025 | 17.88 | 17.82 | 17.82 | 17.88 | 17.68 | 73,262 |
July 17, 2025 | 17.72 | 17.8 | 17.8 | 17.87 | 17.67 | 258,039 |
July 16, 2025 | 17.66 | 17.66 | 17.66 | 17.77 | 17.5 | 92,238 |
July 15, 2025 | 17.82 | 17.66 | 17.66 | 17.82 | 17.65 | 109,432 |
July 14, 2025 | 18.15 | 18.04 | 17.77 | 18.15 | 17.93 | 75,959 |
July 11, 2025 | 18.18 | 18.14 | 17.87 | 18.24 | 18.13 | 46,671 |
July 10, 2025 | 18.21 | 18.27 | 17.99 | 18.33 | 18.2 | 72,290 |
July 09, 2025 | 18.16 | 18.24 | 17.96 | 18.27 | 18.16 | 55,626 |
July 08, 2025 | 18.08 | 18.14 | 17.86 | 18.16 | 18.04 | 51,150 |
July 07, 2025 | 18.09 | 18.06 | 17.79 | 18.13 | 18.01 | 93,611 |
July 03, 2025 | 18.01 | 18.09 | 17.82 | 18.18 | 18.01 | 40,539 |