18.82
+0.07(+0.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 18.83 | 18.82 | 18.82 | 19 | 18.75 | 42,913 |
September 05, 2025 | 18.4 | 18.75 | 18.75 | 18.82 | 18.26 | 106,643 |
September 04, 2025 | 18.49 | 18.4 | 18.4 | 18.51 | 18.31 | 13,567 |
September 03, 2025 | 18.25 | 18.41 | 18.41 | 18.72 | 18.2 | 53,100 |
September 02, 2025 | 17.56 | 18.07 | 18.07 | 18.41 | 17.49 | 329,900 |
August 29, 2025 | 17.63 | 17.51 | 17.51 | 18.27 | 17.5 | 1.7M |
August 28, 2025 | 17.69 | 17.86 | 17.86 | 17.93 | 17.66 | 264,500 |
August 27, 2025 | 17.49 | 17.65 | 17.65 | 17.99 | 17.49 | 169,800 |
August 26, 2025 | 17.32 | 17.63 | 17.63 | 17.67 | 17.25 | 269,509 |
August 25, 2025 | 17.11 | 17.3 | 17.3 | 17.65 | 17 | 226,600 |
August 22, 2025 | 16.99 | 17.1 | 17.1 | 17.39 | 16.85 | 110,434 |
August 21, 2025 | 16.84 | 16.88 | 16.88 | 16.98 | 16.56 | 39,114 |
August 20, 2025 | 17.29 | 16.83 | 16.83 | 17.29 | 16.6 | 57,736 |
August 19, 2025 | 17.18 | 17.29 | 17.29 | 17.7 | 17.07 | 64,304 |
August 18, 2025 | 17.1 | 17.07 | 17.07 | 17.29 | 16.79 | 68,807 |
August 15, 2025 | 17.4 | 17.08 | 17.08 | 17.48 | 16.72 | 96,300 |
August 14, 2025 | 17.9 | 17.4 | 17.4 | 18.1 | 17.11 | 159,623 |
August 13, 2025 | 17.7 | 17.87 | 17.87 | 18.3 | 17.7 | 57,248 |
August 12, 2025 | 17.76 | 17.7 | 17.7 | 18.14 | 17.37 | 105,600 |
August 11, 2025 | 19.66 | 18.03 | 18.03 | 19.66 | 17.29 | 137,332 |
August 08, 2025 | 20.91 | 19.42 | 19.42 | 20.91 | 19.23 | 44,226 |
August 07, 2025 | 21.9 | 20.91 | 20.91 | 21.9 | 20.9 | 40,500 |
August 06, 2025 | 21.98 | 21.9 | 21.9 | 22 | 21.82 | 10,737 |
August 05, 2025 | 22.05 | 21.99 | 21.99 | 22.11 | 21.75 | 21,429 |
August 04, 2025 | 22.1 | 22 | 22 | 22.26 | 21.93 | 20,300 |
August 01, 2025 | 22.11 | 22.1 | 22.1 | 22.35 | 22.09 | 15,410 |
July 31, 2025 | 21.48 | 22.17 | 22.17 | 22.29 | 21.44 | 65,031 |
July 30, 2025 | 21.55 | 21.65 | 21.65 | 21.72 | 21.4 | 19,800 |
July 29, 2025 | 21.85 | 21.52 | 21.52 | 22.32 | 21.43 | 73,600 |
July 28, 2025 | 21.58 | 21.94 | 21.94 | 21.94 | 21.55 | 16,203 |
July 25, 2025 | 21.53 | 21.58 | 21.58 | 21.65 | 21.25 | 24,200 |
July 24, 2025 | 21.44 | 21.49 | 21.49 | 21.49 | 21.44 | 54,700 |
July 23, 2025 | 21.25 | 21.44 | 21.44 | 21.44 | 21.24 | 53,800 |
July 22, 2025 | 21.24 | 21.26 | 21.26 | 21.26 | 21.23 | 3,900 |
July 21, 2025 | 21.36 | 21.23 | 21.23 | 21.44 | 21.21 | 18,400 |
July 18, 2025 | 21.4 | 21.38 | 21.38 | 21.41 | 21.36 | 4,143 |
July 17, 2025 | 21.22 | 21.3 | 21.3 | 21.32 | 21.22 | 4,300 |
July 16, 2025 | 21.4 | 21.31 | 21.31 | 21.4 | 21.21 | 12,400 |
July 15, 2025 | 21.3 | 21.19 | 21.19 | 21.34 | 21.12 | 49,401 |
July 14, 2025 | 21.2 | 21.31 | 21.31 | 21.5 | 21.2 | 63,412 |
July 11, 2025 | 21.3 | 21.06 | 21.06 | 22 | 21.05 | 44,600 |
July 10, 2025 | 21.34 | 21.32 | 21.32 | 21.4 | 21.26 | 24,316 |
July 09, 2025 | 21.21 | 21.4 | 21.4 | 21.45 | 21.21 | 36,600 |
July 08, 2025 | 21.18 | 21.3 | 21.3 | 21.3 | 21.18 | 4,837 |
July 07, 2025 | 21.14 | 21.27 | 21.27 | 21.29 | 21.14 | 9,540 |
July 03, 2025 | 20.98 | 21.2 | 21.2 | 21.27 | 20.97 | 6,700 |
July 02, 2025 | 20.35 | 20.91 | 20.91 | 20.95 | 20.35 | 35,865 |
July 01, 2025 | 20.51 | 20.12 | 20.12 | 20.51 | 20.01 | 10,300 |
June 30, 2025 | 20.71 | 20.52 | 20.52 | 20.74 | 20.52 | 73,200 |
June 27, 2025 | 20.84 | 20.74 | 20.74 | 20.95 | 20.66 | 40,300 |
June 26, 2025 | 20.74 | 20.88 | 20.88 | 20.9 | 20.74 | 15,500 |
June 25, 2025 | 20.65 | 20.69 | 20.69 | 20.78 | 20.65 | 19,300 |
June 24, 2025 | 20.6 | 20.65 | 20.65 | 20.85 | 20.57 | 18,800 |
June 23, 2025 | 20.69 | 20.58 | 20.58 | 20.69 | 20.41 | 10,400 |
June 20, 2025 | 20.65 | 20.65 | 20.65 | 20.71 | 20.6 | 13,400 |
June 18, 2025 | 20.79 | 20.71 | 20.71 | 20.79 | 20.69 | 4,439 |
June 17, 2025 | 20.8 | 20.83 | 20.83 | 20.89 | 20.76 | 5,900 |
June 16, 2025 | 20.9 | 20.85 | 20.85 | 21 | 20.62 | 22,400 |
June 13, 2025 | 21.5 | 21.06 | 21.06 | 21.51 | 20.79 | 36,400 |
June 12, 2025 | 21.7 | 21.59 | 21.59 | 21.7 | 21.56 | 68,400 |