18.05
+0.2652(+1.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.72 | 18.05 | 18.05 | 18.05 | 17.72 | 8,274 |
September 25, 2025 | 18.17 | 17.78 | 17.78 | 18.17 | 17.75 | 12,452 |
September 24, 2025 | 18.12 | 18.1 | 18.1 | 18.18 | 18.04 | 6,985 |
September 23, 2025 | 18.56 | 18.27 | 18.27 | 18.56 | 18.2 | 4,268 |
September 22, 2025 | 18.87 | 18.49 | 18.49 | 18.98 | 18.47 | 11,504 |
September 19, 2025 | 19.07 | 18.92 | 18.92 | 19.07 | 18.8 | 10,610 |
September 18, 2025 | 18.95 | 19.1 | 19.1 | 19.14 | 18.83 | 9,328 |
September 17, 2025 | 19.04 | 19.06 | 19.06 | 19.09 | 19 | 14,343 |
September 16, 2025 | 18.94 | 19.04 | 19.04 | 19.18 | 18.94 | 15,796 |
September 15, 2025 | 18.78 | 19.07 | 19.07 | 19.1 | 18.78 | 7,807 |
September 12, 2025 | 19.15 | 19.09 | 18.76 | 19.15 | 19 | 21,426 |
September 11, 2025 | 18.74 | 19.16 | 18.83 | 19.16 | 18.74 | 29,958 |
September 10, 2025 | 18.62 | 18.7 | 18.38 | 18.74 | 18.53 | 14,507 |
September 09, 2025 | 18.29 | 18.54 | 18.22 | 18.6 | 18.29 | 17,561 |
September 08, 2025 | 18.36 | 18.34 | 18.03 | 18.41 | 18.22 | 6,351 |
September 05, 2025 | 17.98 | 18.27 | 18.27 | 18.27 | 17.89 | 23,977 |
September 04, 2025 | 17.71 | 17.85 | 17.85 | 17.85 | 17.6 | 24,255 |
September 03, 2025 | 17.69 | 17.58 | 17.58 | 17.81 | 17.44 | 8,654 |
September 02, 2025 | 17.31 | 17.42 | 17.42 | 17.43 | 17.31 | 10,296 |
August 29, 2025 | 17.64 | 17.42 | 17.42 | 17.69 | 17.25 | 52,440 |
August 28, 2025 | 17.54 | 17.59 | 17.59 | 17.66 | 17.53 | 10,447 |
August 27, 2025 | 17.53 | 17.61 | 17.61 | 17.64 | 17.53 | 9,128 |
August 26, 2025 | 17.9 | 17.53 | 17.53 | 17.9 | 17.49 | 15,762 |
August 25, 2025 | 17.63 | 17.47 | 17.47 | 17.63 | 17.47 | 4,739 |
August 22, 2025 | 17.38 | 17.57 | 17.57 | 17.63 | 17.38 | 10,404 |
August 21, 2025 | 17.49 | 17.53 | 17.53 | 17.53 | 17.48 | 3,970 |
August 20, 2025 | 17.43 | 17.52 | 17.52 | 17.52 | 17.43 | 17,960 |
August 19, 2025 | 17.16 | 17.47 | 17.47 | 17.48 | 17 | 21,343 |
August 18, 2025 | 17.32 | 17.39 | 17.39 | 17.41 | 17.3 | 9,523 |
August 15, 2025 | 17.29 | 17.32 | 17.32 | 17.38 | 17.29 | 7,316 |
August 14, 2025 | 17.26 | 17.34 | 17.34 | 17.34 | 17.26 | 5,470 |
August 13, 2025 | 17.35 | 17.33 | 17.33 | 17.43 | 17.29 | 7,056 |
August 12, 2025 | 17.21 | 17.35 | 17.35 | 17.43 | 17.21 | 7,915 |
August 11, 2025 | 17.35 | 17.3 | 17.3 | 17.4 | 17.29 | 15,353 |
August 08, 2025 | 17.23 | 17.32 | 17.32 | 17.32 | 17.23 | 2,261 |
August 07, 2025 | 17.31 | 17.31 | 17.31 | 17.38 | 17.25 | 10,192 |
August 06, 2025 | 17.35 | 17.34 | 17.34 | 17.44 | 17.25 | 13,254 |
August 05, 2025 | 17.22 | 17.31 | 17.31 | 17.37 | 17.09 | 22,902 |
August 04, 2025 | 17.3 | 17.3 | 17.3 | 17.32 | 17.3 | 4,789 |
August 01, 2025 | 17.39 | 17.3 | 17.3 | 17.43 | 17.23 | 9,214 |
July 31, 2025 | 17.27 | 17.5 | 17.5 | 17.5 | 17.2 | 34,502 |
July 30, 2025 | 17.22 | 17.3 | 17.3 | 17.3 | 17.16 | 14,495 |
July 29, 2025 | 17.29 | 17.28 | 17.28 | 17.29 | 17.2 | 2,255 |
July 28, 2025 | 17.18 | 17.24 | 17.24 | 17.29 | 17.18 | 2,956 |
July 25, 2025 | 17.35 | 17.3 | 17.3 | 17.35 | 16.98 | 8,959 |
July 24, 2025 | 17.21 | 17.29 | 17.29 | 17.29 | 17.04 | 11,806 |
July 23, 2025 | 17.17 | 17.2 | 17.2 | 17.25 | 17.08 | 6,671 |
July 22, 2025 | 17.21 | 17.21 | 17.21 | 17.27 | 17.18 | 8,117 |
July 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.1 | 5,614 |
July 18, 2025 | 17.13 | 17.2 | 17.2 | 17.2 | 17.12 | 2,548 |
July 17, 2025 | 17.08 | 17.21 | 17.21 | 17.25 | 17.08 | 15,676 |
July 16, 2025 | 16.95 | 17.1 | 17.1 | 17.15 | 16.94 | 20,452 |
July 15, 2025 | 16.95 | 16.93 | 16.93 | 17 | 16.85 | 27,393 |
July 14, 2025 | 17.02 | 16.92 | 16.92 | 17.02 | 16.81 | 12,994 |
July 11, 2025 | 16.96 | 17.03 | 17.03 | 17.07 | 16.88 | 5,909 |
July 10, 2025 | 16.99 | 17.1 | 17.1 | 17.12 | 16.99 | 13,586 |
July 09, 2025 | 17 | 17 | 17 | 17.1 | 16.95 | 11,620 |
July 08, 2025 | 16.9 | 16.98 | 16.98 | 17 | 16.65 | 26,380 |
July 07, 2025 | 16.95 | 16.96 | 16.96 | 16.98 | 16.76 | 8,578 |
July 03, 2025 | 16.85 | 17 | 17 | 17.05 | 16.83 | 11,970 |