18.61
-0.11(-0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.59 | 18.61 | 18.61 | 18.8 | 18.56 | 187,400 |
September 04, 2025 | 18.46 | 18.72 | 18.72 | 18.72 | 18.46 | 144,500 |
September 03, 2025 | 18.5 | 18.55 | 18.55 | 18.59 | 18.45 | 182,800 |
September 02, 2025 | 18.36 | 18.45 | 18.45 | 18.5 | 18.3 | 165,227 |
August 29, 2025 | 18.67 | 18.62 | 18.62 | 18.7 | 18.57 | 132,336 |
August 28, 2025 | 18.65 | 18.66 | 18.66 | 18.67 | 18.58 | 196,648 |
August 27, 2025 | 18.55 | 18.59 | 18.59 | 18.61 | 18.53 | 224,500 |
August 26, 2025 | 18.42 | 18.51 | 18.51 | 18.53 | 18.4 | 132,100 |
August 25, 2025 | 18.41 | 18.45 | 18.45 | 18.47 | 18.41 | 171,505 |
August 22, 2025 | 18.2 | 18.38 | 18.38 | 18.45 | 18.17 | 138,830 |
August 21, 2025 | 18.18 | 18.2 | 18.2 | 18.3 | 18.11 | 139,535 |
August 20, 2025 | 18.36 | 18.25 | 18.25 | 18.37 | 18.15 | 345,800 |
August 19, 2025 | 18.58 | 18.39 | 18.39 | 18.6 | 18.31 | 325,133 |
August 18, 2025 | 18.38 | 18.52 | 18.52 | 18.52 | 18.38 | 274,834 |
August 15, 2025 | 18.49 | 18.41 | 18.41 | 18.49 | 18.4 | 182,700 |
August 14, 2025 | 18.42 | 18.49 | 18.49 | 18.51 | 18.4 | 184,400 |
August 13, 2025 | 18.56 | 18.59 | 18.49 | 18.67 | 18.52 | 230,101 |
August 12, 2025 | 18.36 | 18.49 | 18.49 | 18.53 | 18.35 | 176,638 |
August 11, 2025 | 18.36 | 18.34 | 18.34 | 18.44 | 18.31 | 140,800 |
August 08, 2025 | 18.24 | 18.31 | 18.31 | 18.37 | 18.22 | 155,246 |
August 07, 2025 | 18.35 | 18.25 | 18.25 | 18.47 | 18.14 | 270,520 |
August 06, 2025 | 18.11 | 18.23 | 18.23 | 18.27 | 18.08 | 144,600 |
August 05, 2025 | 18.2 | 18.11 | 18.11 | 18.3 | 18.07 | 154,900 |
August 04, 2025 | 18.02 | 18.18 | 18.18 | 18.2 | 17.96 | 179,300 |
August 01, 2025 | 18.25 | 18.02 | 18.02 | 18.25 | 17.94 | 281,800 |
July 31, 2025 | 18.44 | 18.34 | 18.34 | 18.56 | 18.3 | 207,215 |
July 30, 2025 | 18.4 | 18.35 | 18.35 | 18.55 | 18.25 | 313,644 |
July 29, 2025 | 18.59 | 18.35 | 18.35 | 18.61 | 18.3 | 314,840 |
July 28, 2025 | 18.57 | 18.55 | 18.55 | 18.62 | 18.44 | 211,900 |
July 25, 2025 | 18.46 | 18.55 | 18.55 | 18.6 | 18.44 | 129,350 |
July 24, 2025 | 18.45 | 18.47 | 18.47 | 18.52 | 18.4 | 119,200 |
July 23, 2025 | 18.27 | 18.4 | 18.4 | 18.45 | 18.27 | 209,100 |
July 22, 2025 | 18.35 | 18.36 | 18.36 | 18.43 | 18.31 | 189,206 |
July 21, 2025 | 18.44 | 18.39 | 18.39 | 18.58 | 18.34 | 351,643 |
July 18, 2025 | 18.34 | 18.34 | 18.34 | 18.38 | 18.23 | 192,131 |
July 17, 2025 | 18.21 | 18.27 | 18.27 | 18.32 | 18.2 | 133,733 |
July 16, 2025 | 18.18 | 18.2 | 18.2 | 18.25 | 18.13 | 116,537 |
July 15, 2025 | 18.28 | 18.19 | 18.19 | 18.32 | 18.15 | 134,649 |
July 14, 2025 | 18.11 | 18.19 | 18.19 | 18.28 | 18.08 | 142,017 |
July 11, 2025 | 18.31 | 18.28 | 18.18 | 18.32 | 18.2 | 181,413 |
July 10, 2025 | 18.34 | 18.34 | 18.24 | 18.35 | 18.18 | 176,602 |
July 09, 2025 | 18.23 | 18.29 | 18.19 | 18.32 | 18.15 | 240,700 |
July 08, 2025 | 18.26 | 18.22 | 18.12 | 18.36 | 18.16 | 170,000 |
July 07, 2025 | 18.33 | 18.25 | 18.15 | 18.39 | 18.18 | 201,800 |
July 03, 2025 | 18.23 | 18.44 | 18.34 | 18.47 | 18.23 | 127,100 |
July 02, 2025 | 18.31 | 18.23 | 18.13 | 18.4 | 18.17 | 170,279 |
July 01, 2025 | 18.07 | 18.31 | 18.21 | 18.38 | 18.07 | 164,438 |
June 30, 2025 | 18.21 | 18.24 | 18.14 | 18.27 | 18.14 | 146,800 |
June 27, 2025 | 18.01 | 18.15 | 18.05 | 18.16 | 17.98 | 165,425 |
June 26, 2025 | 17.9 | 17.98 | 17.88 | 18.04 | 17.85 | 165,322 |
June 25, 2025 | 17.89 | 17.87 | 17.87 | 17.98 | 17.81 | 158,039 |
June 24, 2025 | 17.67 | 17.79 | 17.79 | 17.88 | 17.56 | 218,641 |
June 23, 2025 | 17.36 | 17.58 | 17.58 | 17.63 | 17.33 | 234,100 |
June 20, 2025 | 17.61 | 17.33 | 17.33 | 17.64 | 17.27 | 288,125 |
June 18, 2025 | 17.38 | 17.43 | 17.43 | 17.54 | 17.33 | 173,600 |
June 17, 2025 | 17.43 | 17.39 | 17.39 | 17.55 | 17.34 | 174,600 |
June 16, 2025 | 17.57 | 17.54 | 17.54 | 17.59 | 17.43 | 99,813 |
June 13, 2025 | 17.37 | 17.38 | 17.38 | 17.6 | 17.34 | 144,700 |
June 12, 2025 | 17.53 | 17.59 | 17.59 | 17.62 | 17.46 | 151,400 |
June 11, 2025 | 17.7 | 17.62 | 17.52 | 17.71 | 17.52 | 138,300 |