18.35
+0.21(+1.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.27 | 18.35 | 18.35 | 18.5 | 18.27 | 8,508 |
September 04, 2025 | 18.23 | 18.14 | 18.14 | 18.23 | 18.05 | 13,900 |
September 03, 2025 | 18.35 | 18.21 | 18.21 | 18.35 | 18.21 | 8,500 |
September 02, 2025 | 17.81 | 18.38 | 18.38 | 18.45 | 17.81 | 13,100 |
August 29, 2025 | 18.25 | 18.19 | 18.19 | 18.29 | 18.1 | 4,500 |
August 28, 2025 | 18.17 | 18.25 | 18.25 | 18.38 | 18.15 | 9,900 |
August 27, 2025 | 18.18 | 18.09 | 18.09 | 18.24 | 18.09 | 25,000 |
August 26, 2025 | 18.31 | 18.24 | 18.24 | 18.35 | 18.16 | 35,800 |
August 25, 2025 | 18.39 | 18.22 | 18.22 | 18.39 | 18.21 | 11,102 |
August 22, 2025 | 18.2 | 18.39 | 18.39 | 18.49 | 18.2 | 9,700 |
August 21, 2025 | 18.09 | 18.22 | 18.22 | 18.3 | 18.08 | 10,000 |
August 20, 2025 | 17.97 | 18.08 | 18.08 | 18.19 | 17.97 | 10,804 |
August 19, 2025 | 18.01 | 18.03 | 18.03 | 18.08 | 18.01 | 1,934 |
August 18, 2025 | 18.11 | 18.09 | 18.09 | 18.15 | 18.02 | 9,100 |
August 15, 2025 | 18.05 | 18.18 | 18.18 | 18.32 | 18.05 | 9,600 |
August 14, 2025 | 17.99 | 17.98 | 17.98 | 18.07 | 17.98 | 19,200 |
August 13, 2025 | 18.16 | 18.2 | 18.2 | 18.33 | 18.16 | 27,100 |
August 12, 2025 | 18.09 | 18.16 | 18.16 | 18.18 | 18.05 | 6,314 |
August 11, 2025 | 18.12 | 18.01 | 18.01 | 18.12 | 17.97 | 4,543 |
August 08, 2025 | 17.96 | 18.11 | 18.11 | 18.14 | 17.96 | 12,907 |
August 07, 2025 | 17.97 | 17.94 | 17.94 | 17.99 | 17.81 | 14,200 |
August 06, 2025 | 17.71 | 17.93 | 17.93 | 17.99 | 17.71 | 7,500 |
August 05, 2025 | 17.59 | 17.64 | 17.64 | 17.64 | 17.42 | 8,000 |
August 04, 2025 | 17.7 | 17.68 | 17.68 | 17.88 | 17.56 | 12,300 |
August 01, 2025 | 17.86 | 17.47 | 17.47 | 17.86 | 17.42 | 20,900 |
July 31, 2025 | 17.78 | 17.86 | 17.86 | 18.04 | 17.41 | 27,444 |
July 30, 2025 | 17.89 | 17.72 | 17.72 | 17.89 | 17.65 | 24,800 |
July 29, 2025 | 17.52 | 17.85 | 17.85 | 17.89 | 17.48 | 40,700 |
July 28, 2025 | 17.22 | 17.4 | 17.4 | 17.42 | 17.22 | 48,400 |
July 25, 2025 | 17.31 | 17.41 | 17.41 | 17.43 | 17.26 | 21,920 |
July 24, 2025 | 17.18 | 17.29 | 17.29 | 17.38 | 17.18 | 11,500 |
July 23, 2025 | 16.96 | 17.17 | 17.17 | 17.19 | 16.96 | 31,800 |
July 22, 2025 | 16.69 | 16.97 | 16.97 | 17.07 | 16.57 | 80,700 |
July 21, 2025 | 17.1 | 17.02 | 16.77 | 17.22 | 17.02 | 25,700 |
July 18, 2025 | 17.16 | 17.11 | 16.86 | 17.3 | 17.07 | 23,100 |
July 17, 2025 | 17.18 | 17.25 | 17.25 | 17.32 | 17.16 | 27,400 |
July 16, 2025 | 17.04 | 17.25 | 17.25 | 17.32 | 17.04 | 37,304 |
July 15, 2025 | 17.18 | 17.1 | 17.1 | 17.3 | 17.01 | 34,600 |
July 14, 2025 | 17.22 | 17.17 | 17.17 | 17.31 | 17.1 | 158,714 |
July 11, 2025 | 17.27 | 17.34 | 17.34 | 17.38 | 17.2 | 19,720 |
July 10, 2025 | 17.37 | 17.38 | 17.38 | 17.45 | 17.29 | 43,600 |
July 09, 2025 | 17.51 | 17.37 | 17.37 | 17.7 | 17.37 | 39,500 |
July 08, 2025 | 17.52 | 17.52 | 17.52 | 17.7 | 17.41 | 14,339 |
July 07, 2025 | 17.82 | 17.67 | 17.67 | 17.87 | 17.6 | 9,821 |
July 03, 2025 | 17.83 | 17.87 | 17.87 | 17.94 | 17.77 | 24,343 |
July 02, 2025 | 17.67 | 17.74 | 17.74 | 17.83 | 17.63 | 10,700 |
July 01, 2025 | 17.63 | 17.76 | 17.76 | 17.78 | 17.6 | 25,200 |
June 30, 2025 | 17.45 | 17.57 | 17.57 | 17.68 | 17.41 | 27,100 |
June 27, 2025 | 17.44 | 17.44 | 17.44 | 17.6 | 17.43 | 40,611 |
June 26, 2025 | 17.42 | 17.48 | 17.48 | 17.49 | 17.35 | 11,228 |
June 25, 2025 | 17.18 | 17.3 | 17.3 | 17.31 | 17.1 | 35,215 |
June 24, 2025 | 16.57 | 16.99 | 16.99 | 17 | 16.57 | 38,000 |
June 23, 2025 | 16.48 | 16.53 | 16.53 | 16.58 | 16.47 | 19,443 |
June 20, 2025 | 16.8 | 16.45 | 16.45 | 16.81 | 16.43 | 13,700 |
June 18, 2025 | 16.94 | 16.87 | 16.87 | 17 | 16.8 | 11,943 |
June 17, 2025 | 16.93 | 16.85 | 16.85 | 17 | 16.84 | 22,400 |
June 16, 2025 | 17.02 | 17.05 | 17.05 | 17.25 | 17.02 | 30,100 |
June 13, 2025 | 17.12 | 17.12 | 17.12 | 17.17 | 16.95 | 69,640 |
June 12, 2025 | 17.15 | 17.23 | 17.23 | 17.32 | 17.15 | 39,600 |
June 11, 2025 | 17.25 | 17.25 | 17.25 | 17.51 | 17.23 | 110,544 |