18.90
+0.04(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.93 | 18.9 | 18.9 | 18.93 | 18.89 | 405,608 |
September 04, 2025 | 18.84 | 18.86 | 18.86 | 18.87 | 18.83 | 431,817 |
September 03, 2025 | 18.79 | 18.82 | 18.82 | 18.83 | 18.78 | 310,217 |
September 02, 2025 | 18.77 | 18.79 | 18.79 | 18.79 | 18.76 | 276,915 |
August 29, 2025 | 18.8 | 18.81 | 18.81 | 18.81 | 18.78 | 484,736 |
August 28, 2025 | 18.8 | 18.81 | 18.81 | 18.81 | 18.79 | 497,300 |
August 27, 2025 | 18.78 | 18.81 | 18.81 | 18.81 | 18.77 | 336,548 |
August 26, 2025 | 18.77 | 18.79 | 18.79 | 18.79 | 18.76 | 375,594 |
August 25, 2025 | 18.75 | 18.75 | 18.75 | 18.76 | 18.75 | 403,900 |
August 22, 2025 | 18.72 | 18.77 | 18.77 | 18.79 | 18.7 | 609,400 |
August 21, 2025 | 18.72 | 18.69 | 18.69 | 18.72 | 18.68 | 376,107 |
August 20, 2025 | 18.72 | 18.72 | 18.72 | 18.75 | 18.71 | 358,000 |
August 19, 2025 | 18.72 | 18.73 | 18.73 | 18.73 | 18.71 | 324,500 |
August 18, 2025 | 18.73 | 18.7 | 18.7 | 18.73 | 18.7 | 374,639 |
August 15, 2025 | 18.81 | 18.79 | 18.79 | 18.81 | 18.79 | 369,246 |
August 14, 2025 | 18.8 | 18.79 | 18.79 | 18.8 | 18.78 | 443,500 |
August 13, 2025 | 18.82 | 18.81 | 18.81 | 18.83 | 18.81 | 746,800 |
August 12, 2025 | 18.76 | 18.77 | 18.77 | 18.78 | 18.75 | 652,707 |
August 11, 2025 | 18.75 | 18.76 | 18.76 | 18.77 | 18.74 | 426,866 |
August 08, 2025 | 18.77 | 18.75 | 18.75 | 18.77 | 18.74 | 299,500 |
August 07, 2025 | 18.78 | 18.77 | 18.77 | 18.79 | 18.76 | 312,068 |
August 06, 2025 | 18.77 | 18.79 | 18.79 | 18.79 | 18.76 | 216,412 |
August 05, 2025 | 18.76 | 18.77 | 18.77 | 18.78 | 18.76 | 362,829 |
August 04, 2025 | 18.78 | 18.78 | 18.78 | 18.79 | 18.76 | 398,900 |
August 01, 2025 | 18.73 | 18.76 | 18.76 | 18.78 | 18.72 | 443,700 |
July 31, 2025 | 18.67 | 18.65 | 18.65 | 18.68 | 18.64 | 521,700 |
July 30, 2025 | 18.65 | 18.65 | 18.65 | 18.7 | 18.64 | 865,344 |
July 29, 2025 | 18.65 | 18.68 | 18.68 | 18.68 | 18.65 | 375,538 |
July 28, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.64 | 570,131 |
July 25, 2025 | 18.64 | 18.65 | 18.65 | 18.66 | 18.63 | 787,209 |
July 24, 2025 | 18.62 | 18.63 | 18.63 | 18.64 | 18.6 | 909,700 |
July 23, 2025 | 18.66 | 18.65 | 18.65 | 18.66 | 18.64 | 248,404 |
July 22, 2025 | 18.66 | 18.67 | 18.67 | 18.67 | 18.65 | 446,915 |
July 21, 2025 | 18.66 | 18.65 | 18.65 | 18.66 | 18.64 | 194,908 |
July 18, 2025 | 18.71 | 18.7 | 18.63 | 18.71 | 18.69 | 362,100 |
July 17, 2025 | 18.67 | 18.67 | 18.6 | 18.67 | 18.65 | 282,604 |
July 16, 2025 | 18.64 | 18.66 | 18.58 | 18.67 | 18.62 | 440,500 |
July 15, 2025 | 18.66 | 18.61 | 18.54 | 18.67 | 18.61 | 401,341 |
July 14, 2025 | 18.66 | 18.65 | 18.64 | 18.66 | 18.64 | 596,957 |
July 11, 2025 | 18.66 | 18.65 | 18.65 | 18.66 | 18.64 | 268,711 |
July 10, 2025 | 18.67 | 18.67 | 18.67 | 18.68 | 18.65 | 608,616 |
July 09, 2025 | 18.66 | 18.67 | 18.67 | 18.68 | 18.64 | 344,800 |
July 08, 2025 | 18.64 | 18.62 | 18.62 | 18.64 | 18.62 | 291,548 |
July 07, 2025 | 18.68 | 18.64 | 18.64 | 18.68 | 18.64 | 266,000 |
July 03, 2025 | 18.67 | 18.67 | 18.67 | 18.68 | 18.66 | 243,500 |
July 02, 2025 | 18.68 | 18.68 | 18.68 | 18.69 | 18.66 | 401,300 |
July 01, 2025 | 18.7 | 18.69 | 18.69 | 18.7 | 18.67 | 693,037 |
June 30, 2025 | 18.7 | 18.7 | 18.7 | 18.71 | 18.68 | 588,100 |
June 27, 2025 | 18.67 | 18.68 | 18.68 | 18.7 | 18.66 | 342,635 |
June 26, 2025 | 18.67 | 18.68 | 18.68 | 18.69 | 18.65 | 440,100 |
June 25, 2025 | 18.64 | 18.64 | 18.64 | 18.65 | 18.62 | 271,229 |
June 24, 2025 | 18.61 | 18.66 | 18.66 | 18.66 | 18.6 | 613,000 |
June 23, 2025 | 18.6 | 18.62 | 18.62 | 18.63 | 18.59 | 305,899 |
June 20, 2025 | 18.62 | 18.65 | 18.65 | 18.65 | 18.6 | 389,000 |
June 18, 2025 | 18.63 | 18.62 | 18.62 | 18.66 | 18.6 | 486,516 |
June 17, 2025 | 18.62 | 18.61 | 18.61 | 18.62 | 18.59 | 447,600 |
June 16, 2025 | 18.6 | 18.6 | 18.6 | 18.62 | 18.59 | 280,314 |
June 13, 2025 | 18.61 | 18.59 | 18.59 | 18.61 | 18.57 | 330,215 |
June 12, 2025 | 18.63 | 18.62 | 18.62 | 18.63 | 18.61 | 376,400 |
June 11, 2025 | 18.6 | 18.59 | 18.59 | 18.6 | 18.58 | 435,700 |