18.65
+0.11(+0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.43 | 18.54 | 18.54 | 18.63 | 18.43 | 63,800 |
September 04, 2025 | 18.34 | 18.38 | 18.38 | 18.45 | 18.25 | 31,700 |
September 03, 2025 | 18 | 18.3 | 18.3 | 18.3 | 18 | 63,290 |
September 02, 2025 | 18.07 | 18.01 | 18.01 | 18.17 | 18 | 92,900 |
August 29, 2025 | 18.12 | 18.1 | 18.1 | 18.18 | 18.03 | 64,100 |
August 28, 2025 | 18.13 | 18.11 | 18.11 | 18.29 | 18.03 | 24,000 |
August 27, 2025 | 18.13 | 18.13 | 18.13 | 18.32 | 18.03 | 25,603 |
August 26, 2025 | 18.24 | 18.17 | 18.17 | 18.3 | 18.05 | 36,000 |
August 25, 2025 | 18.27 | 18.2 | 18.2 | 18.33 | 18.1 | 71,700 |
August 22, 2025 | 18.13 | 18.23 | 18.23 | 18.49 | 18.13 | 63,700 |
August 21, 2025 | 18.15 | 18.16 | 18.16 | 18.25 | 18.01 | 39,000 |
August 20, 2025 | 18.21 | 18.35 | 18.35 | 18.4 | 18.16 | 41,300 |
August 19, 2025 | 17.9 | 18.3 | 18.3 | 18.33 | 17.85 | 66,400 |
August 18, 2025 | 17.45 | 17.89 | 17.89 | 17.93 | 17.45 | 45,700 |
August 15, 2025 | 17.25 | 17.45 | 17.45 | 17.65 | 17.24 | 69,500 |
August 14, 2025 | 17.61 | 17.43 | 17.43 | 17.73 | 17.21 | 43,726 |
August 13, 2025 | 17.25 | 17.66 | 17.66 | 17.8 | 17.25 | 97,527 |
August 12, 2025 | 16.87 | 17.22 | 17.22 | 17.23 | 16.87 | 51,100 |
August 11, 2025 | 17.03 | 16.98 | 16.98 | 17.03 | 16.8 | 30,829 |
August 08, 2025 | 17.02 | 16.94 | 16.94 | 17.02 | 16.75 | 39,900 |
August 07, 2025 | 16.91 | 17.09 | 17.09 | 17.17 | 16.91 | 38,100 |
August 06, 2025 | 17.17 | 17.14 | 17.14 | 17.23 | 17.03 | 39,000 |
August 05, 2025 | 17.17 | 17.17 | 17.17 | 17.74 | 16.8 | 64,300 |
August 04, 2025 | 16.46 | 17.09 | 17.09 | 17.12 | 16.46 | 78,000 |
August 01, 2025 | 16.37 | 16.54 | 16.54 | 16.78 | 15.5 | 41,377 |
July 31, 2025 | 16.5 | 16.54 | 16.54 | 16.6 | 16.19 | 522,100 |
July 30, 2025 | 16.78 | 16.53 | 16.53 | 16.8 | 16.36 | 162,500 |
July 29, 2025 | 16.75 | 16.82 | 16.82 | 16.85 | 16.58 | 299,623 |
July 28, 2025 | 16.84 | 16.8 | 16.8 | 16.84 | 16.01 | 229,636 |
July 25, 2025 | 15.19 | 16.19 | 16.19 | 16.31 | 15.19 | 339,230 |
July 24, 2025 | 14.35 | 15.29 | 15.29 | 15.39 | 14.3 | 307,200 |
July 23, 2025 | 15.13 | 14.48 | 14.48 | 15.28 | 14.02 | 334,244 |
July 22, 2025 | 15.18 | 15.15 | 15.15 | 15.7 | 15.12 | 220,102 |
July 21, 2025 | 16.81 | 15.3 | 15.3 | 16.81 | 15.08 | 321,600 |
July 18, 2025 | 16.94 | 16.82 | 16.82 | 16.95 | 16.59 | 120,044 |
July 17, 2025 | 16.99 | 16.89 | 16.89 | 17.14 | 16.74 | 91,848 |
July 16, 2025 | 17.17 | 17.02 | 17.02 | 17.44 | 16.55 | 121,605 |
July 15, 2025 | 17.05 | 17.23 | 17.23 | 17.54 | 17.02 | 101,516 |
July 14, 2025 | 17.9 | 17.02 | 17.02 | 18.23 | 16.63 | 160,800 |
July 11, 2025 | 18.49 | 17.97 | 17.97 | 18.49 | 17.73 | 78,630 |
July 10, 2025 | 18.59 | 18.44 | 18.44 | 18.9 | 18.36 | 52,900 |
July 09, 2025 | 18.47 | 18.77 | 18.77 | 18.79 | 18.47 | 22,200 |
July 08, 2025 | 18.4 | 18.43 | 18.43 | 18.77 | 18.35 | 75,700 |
July 07, 2025 | 19.14 | 18.4 | 18.4 | 19.14 | 18.32 | 60,608 |
July 03, 2025 | 18.97 | 19.14 | 19.14 | 19.18 | 18.75 | 41,100 |
July 02, 2025 | 18.7 | 19.14 | 19.14 | 19.15 | 18.65 | 40,823 |
July 01, 2025 | 18.78 | 18.77 | 18.77 | 18.95 | 18.28 | 92,400 |
June 30, 2025 | 19.1 | 18.39 | 18.39 | 19.15 | 18.3 | 129,600 |
June 27, 2025 | 18.9 | 19.05 | 19.05 | 19.3 | 18.7 | 29,400 |
June 26, 2025 | 19.09 | 18.88 | 18.88 | 19.34 | 18.76 | 62,600 |
June 25, 2025 | 19.44 | 18.88 | 18.88 | 19.44 | 18.79 | 96,005 |
June 24, 2025 | 20.17 | 19.03 | 19.03 | 20.39 | 18.89 | 86,700 |
June 23, 2025 | 20.03 | 19.99 | 19.99 | 20.19 | 19.78 | 29,021 |
June 20, 2025 | 19.73 | 20.18 | 20.18 | 20.18 | 19.73 | 43,100 |
June 18, 2025 | 19.62 | 19.79 | 19.79 | 19.9 | 19.62 | 26,923 |
June 17, 2025 | 19.7 | 19.67 | 19.67 | 19.75 | 19.55 | 19,121 |
June 16, 2025 | 19.7 | 19.77 | 19.77 | 19.8 | 19.51 | 14,615 |
June 13, 2025 | 19.7 | 19.66 | 19.66 | 19.7 | 19.39 | 24,514 |
June 12, 2025 | 20.63 | 19.67 | 19.67 | 20.63 | 19.52 | 32,400 |
June 11, 2025 | 20.46 | 20.21 | 20.21 | 20.56 | 19.93 | 39,631 |