18.21
+0.085(+0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.16 | 18.12 | 18.12 | 18.17 | 18.11 | 8,055 |
September 04, 2025 | 17.71 | 17.73 | 17.73 | 17.76 | 17.71 | 27,156 |
September 03, 2025 | 18.11 | 18.17 | 18.17 | 18.17 | 18.11 | 31,305 |
September 02, 2025 | 18.27 | 18.22 | 18.22 | 18.27 | 18.11 | 31,884 |
September 01, 2025 | 18.38 | 18.34 | 18.34 | 18.42 | 18.34 | 17,197 |
August 29, 2025 | 18.33 | 18.36 | 18.36 | 18.4 | 18.31 | 10,608 |
August 28, 2025 | 18.14 | 18.18 | 18.18 | 18.2 | 18.08 | 8,030 |
August 27, 2025 | 17.89 | 17.75 | 17.75 | 17.89 | 17.73 | 162,022 |
August 26, 2025 | 18.15 | 18.1 | 18.1 | 18.15 | 18.08 | 88,152 |
August 22, 2025 | 17.73 | 17.95 | 17.95 | 17.95 | 17.73 | 7,993 |
August 21, 2025 | 17.41 | 17.42 | 17.42 | 17.45 | 17.41 | 69,854 |
August 20, 2025 | 17.36 | 17.37 | 17.37 | 17.4 | 17.36 | 45,368 |
August 19, 2025 | 17.13 | 17.09 | 17.09 | 17.13 | 17.09 | 30,749 |
August 18, 2025 | 17.17 | 17.21 | 17.21 | 17.21 | 17.16 | 1,394 |
August 15, 2025 | 17.04 | 17.04 | 17.04 | 17.06 | 17.02 | 103,029 |
August 14, 2025 | 16.95 | 16.85 | 16.85 | 16.96 | 16.85 | 21,583 |
August 13, 2025 | 16.95 | 17.01 | 17.01 | 17.02 | 16.92 | 26,116 |
August 12, 2025 | 16.74 | 16.83 | 16.83 | 16.83 | 16.74 | 1,071 |
August 11, 2025 | 16.68 | 16.67 | 16.67 | 16.68 | 16.65 | 44,953 |
August 08, 2025 | 16.61 | 16.62 | 16.62 | 16.64 | 16.6 | 7,306 |
August 07, 2025 | 16.63 | 16.62 | 16.62 | 16.67 | 16.61 | 30,903 |
August 06, 2025 | 16.56 | 16.57 | 16.57 | 16.57 | 16.56 | 1,012 |
August 05, 2025 | 16.52 | 16.54 | 16.54 | 16.54 | 16.52 | 9,360 |
August 04, 2025 | 16.43 | 16.4 | 16.4 | 16.43 | 16.39 | 42,404 |
August 01, 2025 | 16.2 | 16.23 | 16.23 | 16.26 | 16.2 | 8,039 |
July 31, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.32 | 97,942 |
July 30, 2025 | 16.72 | 16.66 | 16.66 | 16.74 | 16.66 | 5,762 |
July 29, 2025 | 16.74 | 16.74 | 16.74 | 16.77 | 16.73 | 647,776 |
July 28, 2025 | 16.7 | 16.67 | 16.67 | 16.74 | 16.66 | 22,520 |
July 25, 2025 | 16.65 | 16.64 | 16.64 | 16.68 | 16.64 | 1,816 |
July 24, 2025 | 16.8 | 16.75 | 16.75 | 16.8 | 16.75 | 3,204 |
July 23, 2025 | 16.67 | 16.68 | 16.68 | 16.68 | 16.66 | 6,201 |
July 22, 2025 | 16.63 | 16.66 | 16.66 | 16.66 | 16.63 | 1,593 |
July 21, 2025 | 16.42 | 16.51 | 16.51 | 16.51 | 16.42 | 7,996 |
July 18, 2025 | 16.37 | 16.4 | 16.4 | 16.43 | 16.34 | 21,158 |
July 17, 2025 | 16.22 | 16.25 | 16.25 | 16.25 | 16.18 | 85,461 |
July 16, 2025 | 16.08 | 16.09 | 16.09 | 16.09 | 16.02 | 136,231 |
July 15, 2025 | 16.13 | 16.08 | 16.08 | 16.15 | 16.08 | 433,936 |
July 14, 2025 | 16.16 | 16.14 | 16.14 | 16.18 | 16.14 | 31,073 |
July 11, 2025 | 16.13 | 16.09 | 16.09 | 16.13 | 16.09 | 3,246 |
July 10, 2025 | 16.1 | 16.1 | 16.1 | 16.13 | 16.05 | 12,753 |
July 09, 2025 | 15.98 | 15.99 | 15.99 | 16.03 | 15.98 | 35,405 |
July 08, 2025 | 16 | 15.99 | 15.99 | 16.03 | 15.99 | 39,495 |
July 07, 2025 | 15.86 | 15.89 | 15.89 | 15.9 | 15.84 | 41,199 |
July 04, 2025 | 16.01 | 15.97 | 15.97 | 16.04 | 15.92 | 776,627 |
July 03, 2025 | 15.91 | 15.93 | 15.93 | 15.96 | 15.91 | 33,457 |
July 02, 2025 | 15.7 | 15.76 | 15.76 | 15.8 | 15.7 | 7,869 |
July 01, 2025 | 15.79 | 15.78 | 15.78 | 15.81 | 15.77 | 23,612 |
June 30, 2025 | 15.77 | 15.76 | 15.76 | 15.77 | 15.76 | 80,591 |
June 27, 2025 | 15.7 | 15.66 | 15.66 | 15.7 | 15.63 | 75,261 |
June 26, 2025 | 15.85 | 15.84 | 15.84 | 15.86 | 15.8 | 2,853 |
June 25, 2025 | 15.83 | 15.83 | 15.83 | 15.86 | 15.79 | 8,716 |
June 24, 2025 | 15.54 | 15.61 | 15.61 | 15.64 | 15.54 | 2,620 |
June 23, 2025 | 15.32 | 15.36 | 15.36 | 15.41 | 15.32 | 2,474 |
June 20, 2025 | 15.34 | 15.35 | 15.35 | 15.4 | 15.34 | 2,141 |
June 19, 2025 | 15.32 | 15.26 | 15.26 | 15.32 | 15.24 | 18,355 |
June 18, 2025 | 15.41 | 15.38 | 15.38 | 15.48 | 15.36 | 6,646 |
June 17, 2025 | 15.39 | 15.41 | 15.41 | 15.43 | 15.39 | 14.2M |
June 16, 2025 | 15.35 | 15.46 | 15.46 | 15.48 | 15.35 | 5,462 |
June 13, 2025 | 15.32 | 15.45 | 15.45 | 15.45 | 15.32 | 158,793 |