18.89
+0.03(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.88 | 18.86 | 18.86 | 18.92 | 18.77 | 203,100 |
September 25, 2025 | 18.95 | 18.69 | 18.69 | 18.95 | 18.61 | 492,748 |
September 24, 2025 | 19.25 | 19.08 | 19.08 | 19.25 | 19.06 | 433,682 |
September 23, 2025 | 19.34 | 19.43 | 19.43 | 19.55 | 19.27 | 339,447 |
September 22, 2025 | 19.62 | 19.42 | 19.42 | 19.62 | 19.38 | 258,800 |
September 19, 2025 | 19.58 | 19.52 | 19.52 | 19.68 | 19.52 | 302,098 |
September 18, 2025 | 19.74 | 19.63 | 19.63 | 19.82 | 19.55 | 377,636 |
September 17, 2025 | 20.23 | 20.06 | 20.06 | 20.27 | 20.03 | 315,831 |
September 16, 2025 | 19.98 | 19.9 | 19.93 | 20.08 | 19.83 | 532,795 |
September 15, 2025 | 19.8 | 19.98 | 19.98 | 20 | 19.8 | 722,507 |
September 12, 2025 | 19.11 | 19.23 | 19.23 | 19.29 | 19 | 761,923 |
September 11, 2025 | 18.9 | 19.07 | 19.07 | 19.16 | 18.88 | 710,615 |
September 10, 2025 | 19.14 | 19.19 | 19.19 | 19.25 | 19.08 | 334,238 |
September 09, 2025 | 18.7 | 18.83 | 18.83 | 18.94 | 18.66 | 860,200 |
September 08, 2025 | 19.15 | 19.21 | 19.21 | 19.23 | 19 | 307,918 |
September 05, 2025 | 19.38 | 19.42 | 19.42 | 19.45 | 19.3 | 273,507 |
September 04, 2025 | 19.16 | 19.24 | 19.24 | 19.31 | 19.16 | 310,217 |
September 03, 2025 | 18.96 | 19.05 | 19.05 | 19.13 | 18.91 | 466,618 |
September 02, 2025 | 19.06 | 18.92 | 18.92 | 19.14 | 18.91 | 744,079 |
August 29, 2025 | 19.18 | 19.39 | 19.39 | 19.4 | 19.01 | 475,700 |
August 28, 2025 | 19.48 | 19.55 | 19.55 | 19.59 | 19.3 | 297,300 |
August 27, 2025 | 19.49 | 19.53 | 19.53 | 19.57 | 19.37 | 523,875 |
August 26, 2025 | 20 | 19.85 | 19.85 | 20 | 19.75 | 373,306 |
August 25, 2025 | 20.2 | 20.13 | 20.13 | 20.38 | 20.08 | 581,800 |
August 22, 2025 | 19.62 | 19.91 | 19.91 | 19.98 | 19.62 | 417,500 |
August 21, 2025 | 19.8 | 19.75 | 19.75 | 19.82 | 19.69 | 390,024 |
August 20, 2025 | 19.9 | 19.81 | 19.81 | 20.08 | 19.75 | 820,400 |
August 19, 2025 | 19.94 | 19.78 | 19.78 | 20.18 | 19.78 | 1.51M |
August 18, 2025 | 20 | 20.03 | 20.03 | 20.06 | 19.85 | 841,500 |
August 15, 2025 | 20.1 | 20.07 | 20.07 | 20.24 | 20 | 1.27M |
August 14, 2025 | 20.9 | 20.29 | 20.29 | 20.98 | 20.22 | 1.89M |
August 13, 2025 | 20.16 | 20.39 | 20.39 | 20.47 | 20.11 | 1.55M |
August 12, 2025 | 19.1 | 19.31 | 19.31 | 19.57 | 19.1 | 1.08M |
August 11, 2025 | 18.43 | 18.31 | 18.31 | 18.46 | 18.3 | 626,603 |
August 08, 2025 | 18.1 | 18.4 | 18.4 | 18.41 | 18.09 | 981,400 |
August 07, 2025 | 17.88 | 18.11 | 18.11 | 18.14 | 17.88 | 729,410 |
August 06, 2025 | 18.04 | 18 | 18 | 18.09 | 17.93 | 1.34M |
August 05, 2025 | 18.12 | 18.08 | 18.08 | 18.16 | 17.97 | 906,363 |
August 04, 2025 | 18.33 | 18.22 | 18.22 | 18.34 | 18.05 | 574,300 |
August 01, 2025 | 17.77 | 17.84 | 17.84 | 17.96 | 17.77 | 876,896 |
July 31, 2025 | 17.45 | 17.6 | 17.6 | 17.68 | 17.32 | 816,220 |
July 30, 2025 | 17.46 | 17.55 | 17.55 | 17.71 | 17.45 | 865,341 |
July 29, 2025 | 17.33 | 17.55 | 17.55 | 17.57 | 17.32 | 396,108 |
July 28, 2025 | 17.28 | 17.3 | 17.3 | 17.36 | 17.18 | 967,200 |
July 25, 2025 | 17.41 | 17.35 | 17.35 | 17.42 | 17.25 | 596,404 |
July 24, 2025 | 17.27 | 17.4 | 17.4 | 17.51 | 17.23 | 439,638 |
July 23, 2025 | 17.47 | 17.57 | 17.57 | 17.63 | 17.45 | 474,245 |
July 22, 2025 | 17.32 | 17.47 | 17.47 | 17.5 | 17.3 | 551,000 |
July 21, 2025 | 17.17 | 17.18 | 17.18 | 17.27 | 17.05 | 393,800 |
July 18, 2025 | 17.03 | 16.94 | 16.94 | 17.1 | 16.91 | 449,102 |
July 17, 2025 | 16.76 | 17 | 17 | 17.01 | 16.75 | 665,700 |
July 16, 2025 | 16.28 | 16.38 | 16.38 | 16.45 | 16.21 | 628,132 |
July 15, 2025 | 16.4 | 16.23 | 16.23 | 16.4 | 16.14 | 468,300 |
July 14, 2025 | 16.5 | 16.49 | 16.49 | 16.52 | 16.43 | 407,922 |
July 11, 2025 | 16.72 | 16.62 | 16.62 | 16.72 | 16.54 | 526,029 |
July 10, 2025 | 16.55 | 16.57 | 16.57 | 16.67 | 16.45 | 435,523 |
July 09, 2025 | 16.43 | 16.38 | 16.37 | 16.43 | 16.28 | 362,361 |
July 08, 2025 | 16.45 | 16.39 | 16.39 | 16.48 | 16.3 | 429,457 |
July 07, 2025 | 16.75 | 16.6 | 16.6 | 16.75 | 16.55 | 290,428 |
July 03, 2025 | 16.9 | 16.83 | 16.83 | 16.93 | 16.75 | 503,675 |