18.49
-0.0647(-0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 18.47 | 18.49 | 18.49 | 18.58 | 18.44 | 15,152 |
September 26, 2025 | 18.54 | 18.55 | 18.55 | 18.55 | 18.46 | 12,000 |
September 25, 2025 | 18.66 | 18.54 | 18.54 | 18.72 | 18.4 | 28,747 |
September 24, 2025 | 18.77 | 18.66 | 18.66 | 18.8 | 18.63 | 6,637 |
September 23, 2025 | 18.75 | 18.75 | 18.75 | 18.77 | 18.67 | 9,128 |
September 22, 2025 | 18.96 | 18.78 | 18.78 | 19.01 | 18.78 | 22,021 |
September 19, 2025 | 19.04 | 18.98 | 18.98 | 19.04 | 18.91 | 14,103 |
September 18, 2025 | 19.09 | 19 | 19 | 19.09 | 19 | 19,629 |
September 17, 2025 | 19.16 | 19.09 | 19.09 | 19.16 | 19.06 | 8,900 |
September 16, 2025 | 19.09 | 19.09 | 19.09 | 19.11 | 19.06 | 20,118 |
September 15, 2025 | 19.02 | 19.11 | 19.11 | 19.2 | 18.9 | 19,032 |
September 12, 2025 | 19.18 | 19.17 | 18.88 | 19.25 | 19.06 | 36,400 |
September 11, 2025 | 19.14 | 19.12 | 19.12 | 19.3 | 19.06 | 23,400 |
September 10, 2025 | 19.04 | 19.06 | 19.06 | 19.12 | 19 | 10,142 |
September 09, 2025 | 19.06 | 18.98 | 18.98 | 19.06 | 18.91 | 24,500 |
September 08, 2025 | 18.96 | 19 | 19 | 19.06 | 18.89 | 20,600 |
September 05, 2025 | 18.75 | 18.9 | 18.9 | 18.99 | 18.75 | 16,700 |
September 04, 2025 | 18.6 | 18.62 | 18.62 | 18.62 | 18.58 | 8,215 |
September 03, 2025 | 18.46 | 18.54 | 18.54 | 18.54 | 18.46 | 7,013 |
September 02, 2025 | 18.3 | 18.41 | 18.41 | 18.5 | 18.3 | 33,748 |
August 29, 2025 | 18.55 | 18.34 | 18.34 | 18.55 | 18.27 | 52,048 |
August 28, 2025 | 18.53 | 18.47 | 18.47 | 18.53 | 18.45 | 10,727 |
August 27, 2025 | 18.45 | 18.48 | 18.48 | 18.52 | 18.37 | 23,500 |
August 26, 2025 | 18.48 | 18.43 | 18.43 | 18.5 | 18.39 | 17,800 |
August 25, 2025 | 18.52 | 18.43 | 18.43 | 18.53 | 18.43 | 12,300 |
August 22, 2025 | 18.35 | 18.52 | 18.52 | 18.54 | 18.33 | 17,300 |
August 21, 2025 | 18.34 | 18.32 | 18.32 | 18.35 | 18.28 | 9,100 |
August 20, 2025 | 18.3 | 18.31 | 18.31 | 18.4 | 18.28 | 9,900 |
August 19, 2025 | 18.16 | 18.27 | 18.27 | 18.29 | 18.16 | 23,400 |
August 18, 2025 | 18.1 | 18.16 | 18.16 | 18.18 | 18.09 | 19,600 |
August 15, 2025 | 18.16 | 18.1 | 18.1 | 18.19 | 18 | 33,025 |
August 14, 2025 | 18.25 | 18.16 | 18.16 | 18.26 | 18.16 | 15,322 |
August 13, 2025 | 18.06 | 18.27 | 18.27 | 18.27 | 18.04 | 26,200 |
August 12, 2025 | 18.02 | 18.03 | 18.03 | 18.1 | 18.01 | 14,031 |
August 11, 2025 | 17.94 | 18 | 18 | 18 | 17.94 | 7,329 |
August 08, 2025 | 17.85 | 17.92 | 17.92 | 17.94 | 17.82 | 20,500 |
August 07, 2025 | 18.02 | 17.84 | 17.84 | 18.13 | 17.84 | 35,600 |
August 06, 2025 | 18.07 | 17.96 | 17.96 | 18.17 | 17.96 | 14,100 |
August 05, 2025 | 18.08 | 18.08 | 18.08 | 18.18 | 18.08 | 33,600 |
August 04, 2025 | 17.99 | 18.13 | 18.13 | 18.19 | 17.99 | 15,830 |
August 01, 2025 | 17.92 | 17.97 | 17.97 | 18 | 17.91 | 20,200 |
July 31, 2025 | 17.76 | 18.04 | 18.04 | 18.06 | 17.76 | 76,000 |
July 30, 2025 | 17.84 | 17.78 | 17.78 | 17.92 | 17.77 | 28,600 |
July 29, 2025 | 17.81 | 17.84 | 17.84 | 17.88 | 17.77 | 15,635 |
July 28, 2025 | 17.88 | 17.76 | 17.76 | 17.88 | 17.76 | 19,839 |
July 25, 2025 | 17.82 | 17.89 | 17.89 | 17.89 | 17.77 | 12,842 |
July 24, 2025 | 17.76 | 17.77 | 17.77 | 17.77 | 17.72 | 25,600 |
July 23, 2025 | 17.8 | 17.72 | 17.72 | 17.8 | 17.66 | 43,932 |
July 22, 2025 | 17.7 | 17.77 | 17.77 | 17.8 | 17.7 | 17,900 |
July 21, 2025 | 17.8 | 17.76 | 17.76 | 17.89 | 17.72 | 19,433 |
July 18, 2025 | 17.8 | 17.78 | 17.78 | 17.86 | 17.75 | 8,600 |
July 17, 2025 | 17.65 | 17.77 | 17.77 | 17.79 | 17.65 | 12,721 |
July 16, 2025 | 17.68 | 17.65 | 17.65 | 17.72 | 17.62 | 15,300 |
July 15, 2025 | 17.88 | 17.7 | 17.7 | 17.88 | 17.7 | 20,140 |
July 14, 2025 | 17.96 | 17.82 | 17.82 | 18 | 17.8 | 11,449 |
July 11, 2025 | 17.99 | 17.94 | 17.94 | 18.05 | 17.86 | 8,526 |
July 10, 2025 | 17.88 | 18.05 | 18.05 | 18.05 | 17.87 | 13,908 |
July 09, 2025 | 17.74 | 17.88 | 17.88 | 17.88 | 17.74 | 9,500 |
July 08, 2025 | 17.72 | 17.74 | 17.74 | 17.74 | 17.59 | 8,800 |
July 07, 2025 | 17.75 | 17.72 | 17.72 | 17.82 | 17.65 | 28,500 |