19.15
+0.22(+1.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.76 | 18.91 | 18.91 | 18.91 | 18.74 | 29,995 |
September 04, 2025 | 18.41 | 18.6 | 18.6 | 18.62 | 18.4 | 35,200 |
September 03, 2025 | 18.35 | 18.39 | 18.39 | 18.43 | 18.25 | 43,594 |
September 02, 2025 | 18.19 | 18.32 | 18.32 | 18.35 | 18.13 | 51,100 |
August 29, 2025 | 18.59 | 18.2 | 18.2 | 18.59 | 18.18 | 174,900 |
August 28, 2025 | 18.54 | 18.54 | 18.54 | 18.64 | 18.53 | 38,533 |
August 27, 2025 | 18.5 | 18.51 | 18.51 | 18.58 | 18.5 | 43,663 |
August 26, 2025 | 18.61 | 18.58 | 18.58 | 18.63 | 18.5 | 43,700 |
August 25, 2025 | 18.7 | 18.63 | 18.63 | 18.71 | 18.59 | 31,309 |
August 22, 2025 | 18.63 | 18.71 | 18.71 | 18.8 | 18.5 | 45,700 |
August 21, 2025 | 18.68 | 18.63 | 18.63 | 18.68 | 18.59 | 60,100 |
August 20, 2025 | 18.3 | 18.7 | 18.7 | 18.7 | 18.25 | 125,047 |
August 19, 2025 | 18.17 | 18.26 | 18.26 | 18.3 | 18.14 | 34,856 |
August 18, 2025 | 18.13 | 18.13 | 18.13 | 18.14 | 17.99 | 20,800 |
August 15, 2025 | 18.12 | 18.06 | 18.06 | 18.21 | 17.99 | 40,600 |
August 14, 2025 | 18.27 | 18.12 | 18.12 | 18.27 | 18.03 | 41,600 |
August 13, 2025 | 18.2 | 18.27 | 18.27 | 18.33 | 18.18 | 61,500 |
August 12, 2025 | 18.04 | 18.14 | 18.14 | 18.14 | 18.04 | 38,214 |
August 11, 2025 | 17.97 | 18.04 | 18.04 | 18.04 | 17.89 | 26,800 |
August 08, 2025 | 17.9 | 17.95 | 17.95 | 17.95 | 17.85 | 31,250 |
August 07, 2025 | 18.09 | 17.9 | 17.9 | 18.09 | 17.86 | 50,400 |
August 06, 2025 | 18.08 | 18 | 18 | 18.11 | 17.94 | 27,730 |
August 05, 2025 | 18.09 | 18.05 | 18.05 | 18.13 | 17.98 | 30,300 |
August 04, 2025 | 18.05 | 18.13 | 18.13 | 18.15 | 17.96 | 47,437 |
August 01, 2025 | 18.05 | 18.03 | 18.03 | 18.07 | 18 | 30,727 |
July 31, 2025 | 17.92 | 18.05 | 18.05 | 18.13 | 17.83 | 150,700 |
July 30, 2025 | 17.9 | 17.83 | 17.83 | 17.96 | 17.8 | 25,811 |
July 29, 2025 | 17.89 | 17.88 | 17.88 | 17.97 | 17.76 | 38,120 |
July 28, 2025 | 17.82 | 17.86 | 17.86 | 17.89 | 17.79 | 41,929 |
July 25, 2025 | 17.75 | 17.9 | 17.9 | 17.91 | 17.66 | 53,008 |
July 24, 2025 | 17.49 | 17.65 | 17.65 | 17.69 | 17.45 | 45,982 |
July 23, 2025 | 17.65 | 17.45 | 17.45 | 17.67 | 17.42 | 40,800 |
July 22, 2025 | 17.75 | 17.61 | 17.61 | 17.75 | 17.6 | 24,200 |
July 21, 2025 | 17.61 | 17.72 | 17.72 | 17.78 | 17.61 | 55,700 |
July 18, 2025 | 17.7 | 17.55 | 17.55 | 17.73 | 17.54 | 27,900 |
July 17, 2025 | 17.5 | 17.66 | 17.66 | 17.75 | 17.47 | 83,400 |
July 16, 2025 | 17.68 | 17.47 | 17.47 | 17.69 | 17.38 | 44,200 |
July 15, 2025 | 17.84 | 17.58 | 17.58 | 17.84 | 17.56 | 55,543 |
July 14, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.68 | 79,815 |
July 11, 2025 | 18.11 | 18.06 | 17.8 | 18.2 | 18.03 | 23,700 |
July 10, 2025 | 18 | 18.18 | 18.18 | 18.19 | 17.95 | 47,161 |
July 09, 2025 | 18 | 18 | 18 | 18.02 | 17.93 | 59,219 |
July 08, 2025 | 17.89 | 17.98 | 17.98 | 17.98 | 17.86 | 35,600 |
July 07, 2025 | 17.96 | 17.91 | 17.91 | 17.97 | 17.9 | 29,133 |
July 03, 2025 | 18 | 17.97 | 17.97 | 18.13 | 17.96 | 46,724 |
July 02, 2025 | 17.8 | 18 | 18 | 18.04 | 17.8 | 46,000 |
July 01, 2025 | 17.61 | 17.8 | 17.8 | 17.82 | 17.57 | 103,705 |
June 30, 2025 | 17.6 | 17.57 | 17.57 | 17.65 | 17.55 | 181,032 |
June 27, 2025 | 17.62 | 17.57 | 17.57 | 17.74 | 17.57 | 61,404 |
June 26, 2025 | 17.55 | 17.62 | 17.62 | 17.62 | 17.54 | 91,094 |
June 25, 2025 | 17.59 | 17.51 | 17.51 | 17.62 | 17.49 | 40,041 |
June 24, 2025 | 17.48 | 17.57 | 17.57 | 17.59 | 17.42 | 47,126 |
June 23, 2025 | 17.38 | 17.4 | 17.4 | 17.45 | 17.35 | 41,410 |
June 20, 2025 | 17.3 | 17.35 | 17.35 | 17.4 | 17.3 | 43,861 |
June 18, 2025 | 17.25 | 17.29 | 17.29 | 17.32 | 17.18 | 42,245 |
June 17, 2025 | 17.03 | 17.22 | 17.22 | 17.24 | 17.02 | 161,620 |
June 16, 2025 | 17.17 | 17.05 | 17.05 | 17.25 | 16.99 | 101,900 |
June 13, 2025 | 17.2 | 17.17 | 17.17 | 17.33 | 17.12 | 40,300 |
June 12, 2025 | 17.43 | 17.29 | 17.29 | 17.43 | 17.27 | 31,100 |
June 11, 2025 | 17.43 | 17.33 | 17.33 | 17.48 | 17.32 | 39,900 |