18.14
-0.245(-1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 18.78 | 18.38 | 18.38 | 18.82 | 18.2 | 1.52M |
September 26, 2025 | 18.88 | 18.84 | 18.84 | 19.04 | 18.72 | 589,900 |
September 25, 2025 | 18.87 | 18.8 | 18.8 | 18.93 | 18.71 | 902,100 |
September 24, 2025 | 18.44 | 18.93 | 18.93 | 18.97 | 18.44 | 1.37M |
September 23, 2025 | 18.15 | 18.43 | 18.43 | 18.46 | 18.12 | 825,110 |
September 22, 2025 | 18.25 | 18.12 | 18.12 | 18.27 | 18.1 | 1.02M |
September 19, 2025 | 18.52 | 18.28 | 18.28 | 18.53 | 18.26 | 973,014 |
September 18, 2025 | 18.62 | 18.57 | 18.57 | 18.74 | 18.54 | 747,712 |
September 17, 2025 | 18.63 | 18.66 | 18.66 | 18.7 | 18.42 | 1.01M |
September 16, 2025 | 18.61 | 18.67 | 18.67 | 18.73 | 18.52 | 968,597 |
September 15, 2025 | 18.72 | 18.6 | 18.6 | 18.76 | 18.54 | 846,737 |
September 12, 2025 | 18.65 | 18.7 | 18.7 | 18.8 | 18.6 | 1.56M |
September 11, 2025 | 18.51 | 18.64 | 18.64 | 18.66 | 18.4 | 1.24M |
September 10, 2025 | 18.52 | 18.58 | 18.58 | 18.74 | 18.5 | 955,100 |
September 09, 2025 | 18.41 | 18.51 | 18.51 | 18.65 | 18.41 | 722,911 |
September 08, 2025 | 18.45 | 18.41 | 18.41 | 18.47 | 18.21 | 1.33M |
September 05, 2025 | 18.72 | 18.42 | 18.42 | 18.78 | 18.25 | 1.99M |
September 04, 2025 | 18.8 | 18.75 | 18.75 | 18.86 | 18.67 | 782,641 |
September 03, 2025 | 18.95 | 18.76 | 18.76 | 19.03 | 18.7 | 1.6M |
September 02, 2025 | 19.25 | 19.01 | 19.01 | 19.28 | 18.92 | 1.32M |
August 29, 2025 | 19.24 | 19.3 | 19.3 | 19.32 | 19.17 | 662,129 |
August 28, 2025 | 19.05 | 19.24 | 19.24 | 19.26 | 18.91 | 1.72M |
August 27, 2025 | 18.71 | 19.01 | 19.01 | 19.1 | 18.65 | 1.27M |
August 26, 2025 | 18.75 | 18.71 | 18.71 | 18.85 | 18.58 | 1.48M |
August 25, 2025 | 18.95 | 18.81 | 18.81 | 19.05 | 18.79 | 1.31M |
August 22, 2025 | 18.91 | 18.96 | 18.96 | 19.17 | 18.91 | 1.21M |
August 21, 2025 | 18.9 | 18.91 | 18.91 | 19.2 | 18.86 | 2.14M |
August 20, 2025 | 18.85 | 18.86 | 18.86 | 18.99 | 18.71 | 831,200 |
August 19, 2025 | 18.84 | 18.82 | 18.82 | 18.9 | 18.72 | 916,700 |
August 18, 2025 | 18.78 | 18.84 | 18.84 | 19.01 | 18.71 | 1.08M |
August 15, 2025 | 19.08 | 18.83 | 18.83 | 19.12 | 18.83 | 1.05M |
August 14, 2025 | 19.04 | 19.05 | 19.05 | 19.11 | 18.9 | 1.58M |
August 13, 2025 | 18.9 | 19.07 | 19.07 | 19.09 | 18.75 | 1.44M |
August 12, 2025 | 19 | 18.88 | 18.88 | 19.1 | 18.74 | 1.56M |
August 11, 2025 | 19.44 | 18.92 | 18.92 | 19.46 | 18.86 | 1.58M |
August 08, 2025 | 19.1 | 19.24 | 19.24 | 19.52 | 18.84 | 1.69M |
August 07, 2025 | 19.38 | 19.29 | 19.29 | 19.63 | 19.26 | 1.12M |
August 06, 2025 | 19.23 | 19.29 | 19.29 | 19.5 | 19.16 | 2.48M |
August 05, 2025 | 19.25 | 19.19 | 19.19 | 19.31 | 19.08 | 1.56M |
August 04, 2025 | 19.24 | 19.26 | 19.26 | 19.41 | 19.09 | 1.02M |
August 01, 2025 | 19.31 | 19.24 | 19.24 | 19.35 | 18.96 | 1.46M |
July 31, 2025 | 19.21 | 19.6 | 19.6 | 19.68 | 19.19 | 2.31M |
July 30, 2025 | 19.82 | 19.76 | 19.38 | 19.9 | 19.57 | 1.5M |
July 29, 2025 | 19.62 | 19.84 | 19.46 | 19.9 | 19.61 | 1.44M |
July 28, 2025 | 19.99 | 19.59 | 19.21 | 19.99 | 19.49 | 2.83M |
July 25, 2025 | 19.99 | 19.82 | 19.44 | 20.04 | 19.66 | 1.04M |
July 24, 2025 | 19.85 | 20.08 | 19.69 | 20.12 | 19.71 | 957,021 |
July 23, 2025 | 19.84 | 19.85 | 19.47 | 20 | 19.72 | 725,000 |
July 22, 2025 | 19.72 | 19.75 | 19.37 | 19.93 | 19.69 | 819,800 |
July 21, 2025 | 20.14 | 19.68 | 19.3 | 20.14 | 19.59 | 1.65M |
July 18, 2025 | 19.9 | 20.01 | 19.63 | 20.19 | 19.72 | 1.93M |
July 17, 2025 | 19.51 | 19.71 | 19.33 | 19.77 | 19.46 | 1.02M |
July 16, 2025 | 19.53 | 19.57 | 19.19 | 19.71 | 19.43 | 1.22M |
July 15, 2025 | 19.65 | 19.58 | 19.2 | 19.7 | 19.5 | 1.13M |
July 14, 2025 | 19.76 | 19.65 | 19.27 | 19.82 | 19.53 | 1.18M |
July 11, 2025 | 19.66 | 19.8 | 19.42 | 19.88 | 19.55 | 887,300 |
July 10, 2025 | 19.56 | 19.65 | 19.65 | 19.75 | 19.52 | 667,726 |
July 09, 2025 | 19.64 | 19.57 | 19.57 | 19.65 | 19.43 | 1.48M |
July 08, 2025 | 19.26 | 19.55 | 19.55 | 19.61 | 19.18 | 704,200 |
July 07, 2025 | 19.49 | 19.27 | 19.27 | 19.54 | 19.2 | 1.21M |