18.72
+0.08(+0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.6 | 18.72 | 18.72 | 19.08 | 18.31 | 799,800 |
September 04, 2025 | 19.37 | 18.64 | 18.64 | 19.67 | 18.12 | 917,300 |
September 03, 2025 | 19.02 | 19.47 | 19.47 | 20.05 | 18.72 | 1.11M |
September 02, 2025 | 18.37 | 19.14 | 19.14 | 19.29 | 18.37 | 1.53M |
August 29, 2025 | 18.41 | 18.38 | 18.38 | 18.58 | 18 | 649,738 |
August 28, 2025 | 18.66 | 18.44 | 18.44 | 19.09 | 18.23 | 485,400 |
August 27, 2025 | 18.58 | 18.56 | 18.56 | 18.85 | 18.25 | 522,800 |
August 26, 2025 | 18.54 | 18.66 | 18.66 | 19.15 | 18.22 | 739,527 |
August 25, 2025 | 19.23 | 18.57 | 18.57 | 19.73 | 18.54 | 793,710 |
August 22, 2025 | 18.19 | 19.23 | 19.23 | 19.6 | 17.99 | 1.4M |
August 21, 2025 | 17.95 | 18.02 | 18.02 | 18.29 | 17.5 | 668,819 |
August 20, 2025 | 17.79 | 18.14 | 18.14 | 18.39 | 17.38 | 730,422 |
August 19, 2025 | 18.09 | 17.81 | 17.81 | 18.17 | 17.04 | 1.9M |
August 18, 2025 | 18.54 | 18.11 | 18.11 | 18.96 | 17.96 | 654,025 |
August 15, 2025 | 18.47 | 18.54 | 18.54 | 18.56 | 17.67 | 891,716 |
August 14, 2025 | 18.48 | 18.44 | 18.44 | 18.86 | 18.11 | 472,600 |
August 13, 2025 | 18.31 | 18.85 | 18.85 | 19.1 | 18.06 | 1.07M |
August 12, 2025 | 17.16 | 17.97 | 17.97 | 18.04 | 16.95 | 923,913 |
August 11, 2025 | 16.24 | 16.89 | 16.89 | 16.91 | 16.02 | 758,732 |
August 08, 2025 | 16.58 | 16.41 | 16.41 | 16.58 | 15.68 | 879,632 |
August 07, 2025 | 17.22 | 16.53 | 16.53 | 17.22 | 16.12 | 848,004 |
August 06, 2025 | 17.74 | 17.2 | 17.2 | 17.79 | 15.7 | 1.36M |
August 05, 2025 | 16.71 | 17.44 | 17.44 | 17.56 | 16.43 | 941,539 |
August 04, 2025 | 17.31 | 16.86 | 16.86 | 17.66 | 16.63 | 505,122 |
August 01, 2025 | 17.32 | 17.41 | 17.41 | 17.66 | 17.05 | 662,620 |
July 31, 2025 | 17.55 | 17.52 | 17.52 | 17.93 | 17.38 | 763,440 |
July 30, 2025 | 18.31 | 17.8 | 17.8 | 18.8 | 17.5 | 1.14M |
July 29, 2025 | 17.45 | 16.79 | 16.79 | 17.45 | 16.65 | 401,100 |
July 28, 2025 | 17.4 | 17.26 | 17.26 | 17.85 | 17.21 | 655,432 |
July 25, 2025 | 17.47 | 17.28 | 17.28 | 17.63 | 16.8 | 608,300 |
July 24, 2025 | 17.84 | 17.49 | 17.49 | 18.02 | 17.46 | 630,900 |
July 23, 2025 | 17.2 | 17.95 | 17.95 | 18.44 | 17.05 | 746,800 |
July 22, 2025 | 16.73 | 16.96 | 16.96 | 17.22 | 16.69 | 393,700 |
July 21, 2025 | 16.67 | 16.79 | 16.79 | 17.41 | 16.57 | 710,700 |
July 18, 2025 | 17.29 | 16.52 | 16.52 | 17.33 | 16.46 | 511,541 |
July 17, 2025 | 16.89 | 17.05 | 17.05 | 17.26 | 16.84 | 419,240 |
July 16, 2025 | 16.42 | 16.79 | 16.79 | 17.1 | 16.42 | 585,400 |
July 15, 2025 | 17.15 | 16.26 | 16.26 | 17.34 | 15.97 | 670,249 |
July 14, 2025 | 17.07 | 17.14 | 17.14 | 17.48 | 16.93 | 1.02M |
July 11, 2025 | 16.93 | 17.04 | 17.04 | 17.39 | 16.78 | 477,600 |
July 10, 2025 | 16.92 | 17.13 | 17.13 | 17.32 | 16.66 | 556,531 |
July 09, 2025 | 16.19 | 17.04 | 17.04 | 17.53 | 16.11 | 941,511 |
July 08, 2025 | 15.97 | 16.05 | 16.05 | 16.27 | 15.69 | 831,200 |
July 07, 2025 | 15.49 | 15.89 | 15.89 | 16.07 | 15.36 | 961,700 |
July 03, 2025 | 15.17 | 15.67 | 15.67 | 15.94 | 14.98 | 396,700 |
July 02, 2025 | 14.49 | 15.23 | 15.23 | 15.59 | 14.33 | 896,300 |
July 01, 2025 | 13.9 | 14.47 | 14.47 | 14.91 | 13.84 | 825,300 |
June 30, 2025 | 14.4 | 13.98 | 13.98 | 14.71 | 13.92 | 470,330 |
June 27, 2025 | 14.67 | 14.33 | 14.33 | 14.79 | 14.22 | 1.29M |
June 26, 2025 | 14.76 | 14.55 | 14.55 | 14.85 | 14.24 | 464,500 |
June 25, 2025 | 14.68 | 14.7 | 14.7 | 14.84 | 14.11 | 577,304 |
June 24, 2025 | 14.95 | 14.66 | 14.66 | 15 | 14.43 | 554,500 |
June 23, 2025 | 14.72 | 14.71 | 14.71 | 15.02 | 14.48 | 536,544 |
June 20, 2025 | 15.16 | 14.72 | 14.72 | 15.25 | 14.44 | 1.47M |
June 18, 2025 | 14.75 | 15 | 15 | 15.35 | 14.53 | 530,900 |
June 17, 2025 | 15.71 | 14.84 | 14.84 | 15.84 | 14.31 | 806,343 |
June 16, 2025 | 15.81 | 15.94 | 15.94 | 16.04 | 15.56 | 791,795 |
June 13, 2025 | 15.22 | 15.88 | 15.88 | 15.93 | 15.18 | 708,745 |
June 12, 2025 | 16.11 | 15.67 | 15.67 | 16.16 | 15.4 | 1.07M |
June 11, 2025 | 15.57 | 16.09 | 16.09 | 16.29 | 15.27 | 1.11M |