19.14
+0.25(+1.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.91 | 19.14 | 19.14 | 19.15 | 18.84 | 107,400 |
September 04, 2025 | 18.98 | 18.89 | 18.89 | 19.08 | 18.62 | 98,500 |
September 03, 2025 | 18.87 | 18.91 | 18.91 | 19.3 | 18.83 | 56,200 |
September 02, 2025 | 18.85 | 18.98 | 18.98 | 19.1 | 18.77 | 58,217 |
August 29, 2025 | 19.05 | 19.08 | 19.08 | 19.22 | 18.87 | 55,537 |
August 28, 2025 | 19.1 | 19.07 | 19.07 | 19.24 | 18.95 | 67,748 |
August 27, 2025 | 18.98 | 19.05 | 19.05 | 19.25 | 18.93 | 66,300 |
August 26, 2025 | 18.95 | 19.08 | 19.08 | 19.15 | 18.86 | 98,025 |
August 25, 2025 | 19.15 | 18.99 | 18.99 | 19.36 | 18.91 | 258,700 |
August 22, 2025 | 18.95 | 19.19 | 19.19 | 19.26 | 18.85 | 355,700 |
August 21, 2025 | 19.02 | 18.79 | 18.79 | 19.09 | 18.61 | 48,849 |
August 20, 2025 | 19.03 | 19.01 | 19.01 | 19.19 | 18.83 | 105,102 |
August 19, 2025 | 18.91 | 19 | 19 | 19.07 | 18.89 | 50,900 |
August 18, 2025 | 18.86 | 18.83 | 18.83 | 19.05 | 18.76 | 58,811 |
August 15, 2025 | 19.04 | 18.98 | 18.98 | 19.05 | 18.8 | 120,406 |
August 14, 2025 | 18.92 | 18.99 | 18.99 | 19.07 | 18.7 | 123,048 |
August 13, 2025 | 18.9 | 18.95 | 18.95 | 19.05 | 18.79 | 91,100 |
August 12, 2025 | 18 | 18.84 | 18.84 | 18.86 | 17.89 | 157,140 |
August 11, 2025 | 17.54 | 17.9 | 17.9 | 17.95 | 17.37 | 97,839 |
August 08, 2025 | 17.18 | 17.58 | 17.58 | 17.99 | 16.93 | 172,936 |
August 07, 2025 | 16.64 | 16.33 | 16.33 | 16.83 | 16.27 | 78,800 |
August 06, 2025 | 16.71 | 16.5 | 16.5 | 16.77 | 16.47 | 60,232 |
August 05, 2025 | 16.76 | 16.61 | 16.61 | 16.8 | 16.44 | 57,500 |
August 04, 2025 | 16.3 | 16.64 | 16.64 | 16.65 | 16.3 | 61,700 |
August 01, 2025 | 16.65 | 16.35 | 16.35 | 16.83 | 16.19 | 88,100 |
July 31, 2025 | 16.68 | 16.6 | 16.6 | 16.84 | 16.55 | 77,747 |
July 30, 2025 | 17.14 | 16.84 | 16.84 | 17.3 | 16.76 | 66,110 |
July 29, 2025 | 17.36 | 17.14 | 17.14 | 17.56 | 17.13 | 56,900 |
July 28, 2025 | 17.47 | 17.28 | 17.28 | 17.67 | 17.24 | 62,539 |
July 25, 2025 | 17.59 | 17.5 | 17.5 | 17.6 | 17.39 | 53,411 |
July 24, 2025 | 17.79 | 17.51 | 17.51 | 17.79 | 17.5 | 57,600 |
July 23, 2025 | 17.99 | 17.91 | 17.91 | 17.99 | 17.53 | 57,400 |
July 22, 2025 | 17.78 | 17.83 | 17.83 | 17.91 | 17.7 | 60,100 |
July 21, 2025 | 17.4 | 17.64 | 17.64 | 17.79 | 17.4 | 67,500 |
July 18, 2025 | 17.8 | 17.46 | 17.46 | 17.81 | 17.46 | 116,900 |
July 17, 2025 | 17.77 | 17.77 | 17.77 | 17.98 | 17.76 | 79,233 |
July 16, 2025 | 17.71 | 17.85 | 17.85 | 17.86 | 17.49 | 100,822 |
July 15, 2025 | 18.14 | 17.67 | 17.67 | 18.2 | 17.64 | 84,355 |
July 14, 2025 | 18.06 | 18.18 | 18.18 | 18.2 | 18.01 | 56,122 |
July 11, 2025 | 18.27 | 18.05 | 18.05 | 18.29 | 17.95 | 83,137 |
July 10, 2025 | 18.5 | 18.28 | 18.28 | 18.5 | 18.17 | 78,200 |
July 09, 2025 | 18.5 | 18.5 | 18.5 | 18.89 | 18.3 | 76,900 |
July 08, 2025 | 18.31 | 18.46 | 18.46 | 18.55 | 18.31 | 128,900 |
July 07, 2025 | 18.6 | 18.37 | 18.37 | 18.7 | 18.18 | 96,100 |
July 03, 2025 | 18.54 | 18.64 | 18.64 | 18.65 | 18.36 | 77,229 |
July 02, 2025 | 18.72 | 18.41 | 18.41 | 18.72 | 18.28 | 86,337 |
July 01, 2025 | 18.44 | 18.73 | 18.73 | 18.95 | 18.43 | 70,130 |
June 30, 2025 | 18.71 | 18.54 | 18.54 | 18.89 | 18.46 | 199,904 |
June 27, 2025 | 18.91 | 18.81 | 18.81 | 19 | 18.49 | 408,444 |
June 26, 2025 | 18.96 | 18.8 | 18.8 | 18.97 | 18.7 | 73,112 |
June 25, 2025 | 18.62 | 18.89 | 18.89 | 18.91 | 18.46 | 253,700 |
June 24, 2025 | 18.77 | 18.59 | 18.59 | 18.86 | 18.58 | 84,000 |
June 23, 2025 | 18.53 | 18.65 | 18.65 | 18.67 | 18.27 | 120,500 |
June 20, 2025 | 18.61 | 18.61 | 18.61 | 18.68 | 18.44 | 258,600 |
June 18, 2025 | 18.31 | 18.53 | 18.53 | 18.79 | 18.31 | 78,890 |
June 17, 2025 | 18.91 | 18.37 | 18.37 | 19.11 | 18.36 | 113,447 |
June 16, 2025 | 19.32 | 18.98 | 18.98 | 19.5 | 18.93 | 121,500 |
June 13, 2025 | 19.15 | 19.22 | 19.22 | 19.24 | 18.82 | 104,031 |
June 12, 2025 | 19.19 | 19.2 | 19.2 | 19.24 | 18.85 | 99,300 |
June 11, 2025 | 19.14 | 19.14 | 19.14 | 19.47 | 18.98 | 149,533 |