18.45
+0.2861(+1.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.25 | 18.45 | 18.45 | 18.47 | 18.22 | 19,227 |
September 04, 2025 | 18.1 | 18.16 | 18.16 | 18.2 | 18.1 | 9,861 |
September 03, 2025 | 17.94 | 18.1 | 18.1 | 18.11 | 17.91 | 34,934 |
September 02, 2025 | 17.92 | 17.94 | 17.94 | 18.14 | 17.89 | 22,879 |
August 29, 2025 | 18.35 | 18.26 | 17.98 | 18.43 | 18.14 | 135,873 |
August 28, 2025 | 18.33 | 18.4 | 18.12 | 18.45 | 18.22 | 26,010 |
August 27, 2025 | 18.33 | 18.34 | 18.06 | 18.36 | 18.25 | 19,337 |
August 26, 2025 | 18.32 | 18.28 | 18 | 18.36 | 18.25 | 13,417 |
August 25, 2025 | 18.33 | 18.3 | 18.02 | 18.5 | 18.2 | 20,880 |
August 22, 2025 | 18.15 | 18.3 | 18.3 | 18.33 | 18.12 | 24,328 |
August 21, 2025 | 18.05 | 18.12 | 18.12 | 18.13 | 18.03 | 34,553 |
August 20, 2025 | 18.07 | 18.13 | 18.13 | 18.18 | 17.87 | 1.29M |
August 19, 2025 | 17.84 | 18.05 | 18.05 | 18.06 | 17.62 | 33,732 |
August 18, 2025 | 17.81 | 17.9 | 17.9 | 17.9 | 17.8 | 22,033 |
August 15, 2025 | 17.8 | 17.77 | 17.77 | 17.87 | 17.73 | 41,704 |
August 14, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.72 | 13,691 |
August 13, 2025 | 17.74 | 17.83 | 17.83 | 17.94 | 17.74 | 179,737 |
August 12, 2025 | 17.66 | 17.7 | 17.7 | 17.76 | 17.64 | 108,645 |
August 11, 2025 | 17.62 | 17.66 | 17.66 | 17.76 | 17.62 | 20,867 |
August 08, 2025 | 17.59 | 17.64 | 17.64 | 17.68 | 17.5 | 24,487 |
August 07, 2025 | 17.66 | 17.63 | 17.63 | 17.71 | 17.52 | 57,315 |
August 06, 2025 | 17.95 | 17.62 | 17.62 | 18.03 | 17.55 | 439,415 |
August 05, 2025 | 18.25 | 17.96 | 17.96 | 18.25 | 17.77 | 536,961 |
August 04, 2025 | 18.15 | 18.26 | 18.26 | 18.26 | 18.06 | 43,535 |
August 01, 2025 | 18.01 | 18.15 | 18.15 | 18.28 | 17.96 | 18,683 |
July 31, 2025 | 17.74 | 18.08 | 18.08 | 18.08 | 17.74 | 90,940 |
July 30, 2025 | 17.8 | 17.82 | 17.82 | 17.96 | 17.68 | 48,975 |
July 29, 2025 | 17.77 | 17.9 | 17.9 | 17.97 | 17.7 | 34,207 |
July 28, 2025 | 17.73 | 17.77 | 17.77 | 17.86 | 17.73 | 18,757 |
July 25, 2025 | 17.74 | 17.8 | 17.8 | 17.83 | 17.61 | 32,255 |
July 24, 2025 | 17.83 | 17.57 | 17.57 | 17.83 | 17.57 | 10,716 |
July 23, 2025 | 17.68 | 17.69 | 17.69 | 17.76 | 17.46 | 31,484 |
July 22, 2025 | 17.69 | 17.73 | 17.73 | 17.83 | 17.55 | 29,539 |
July 21, 2025 | 17.61 | 17.74 | 17.74 | 17.75 | 17.61 | 37,992 |
July 18, 2025 | 17.59 | 17.61 | 17.61 | 17.8 | 17.59 | 15,426 |
July 17, 2025 | 17.44 | 17.69 | 17.69 | 17.7 | 17.44 | 40,231 |
July 16, 2025 | 17.5 | 17.44 | 17.44 | 17.63 | 17.39 | 18,912 |
July 15, 2025 | 17.71 | 17.5 | 17.5 | 17.82 | 17.5 | 33,452 |
July 14, 2025 | 17.72 | 17.69 | 17.69 | 17.82 | 17.62 | 29,377 |
July 11, 2025 | 17.83 | 17.82 | 17.82 | 17.83 | 17.67 | 33,788 |
July 10, 2025 | 17.65 | 17.83 | 17.83 | 17.83 | 17.63 | 31,310 |
July 09, 2025 | 17.64 | 17.73 | 17.73 | 17.76 | 17.59 | 27,787 |
July 08, 2025 | 17.51 | 17.52 | 17.52 | 17.65 | 17.46 | 22,217 |
July 07, 2025 | 17.61 | 17.53 | 17.53 | 17.66 | 17.49 | 19,280 |
July 03, 2025 | 17.63 | 17.67 | 17.67 | 17.69 | 17.5 | 7,065 |
July 02, 2025 | 17.29 | 17.62 | 17.62 | 17.64 | 17.29 | 24,802 |
July 01, 2025 | 17.25 | 17.31 | 17.31 | 17.46 | 17.17 | 43,067 |
June 30, 2025 | 17.44 | 17.18 | 17.18 | 17.5 | 17.15 | 99,648 |
June 27, 2025 | 17.5 | 17.42 | 17.42 | 17.52 | 17.38 | 21,120 |
June 26, 2025 | 17.46 | 17.5 | 17.5 | 17.5 | 17.39 | 24,916 |
June 25, 2025 | 17.52 | 17.39 | 17.39 | 17.52 | 17.35 | 14,433 |
June 24, 2025 | 17.35 | 17.49 | 17.49 | 17.5 | 17.35 | 11,349 |
June 23, 2025 | 17.31 | 17.37 | 17.37 | 17.38 | 17.25 | 9,952 |
June 20, 2025 | 17.24 | 17.33 | 17.33 | 17.37 | 17.17 | 23,312 |
June 18, 2025 | 17.22 | 17.24 | 17.24 | 17.28 | 17.16 | 27,212 |
June 17, 2025 | 17.11 | 17.18 | 17.18 | 17.19 | 17.1 | 24,282 |
June 16, 2025 | 17.27 | 17.11 | 17.11 | 17.32 | 17.09 | 63,644 |
June 13, 2025 | 17.2 | 17.13 | 17.13 | 17.2 | 17.02 | 15,837 |
June 12, 2025 | 17.37 | 17.25 | 17.25 | 17.38 | 17.22 | 18,433 |
June 11, 2025 | 17.37 | 17.26 | 17.26 | 17.43 | 17.24 | 24,364 |