18.89
+0.04(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.89 | 18.85 | 18.85 | 18.9 | 18.85 | 411,106 |
| September 04, 2025 | 18.86 | 18.88 | 18.88 | 18.9 | 18.86 | 433,500 |
| September 03, 2025 | 18.86 | 18.86 | 18.86 | 18.87 | 18.84 | 6.04M |
| September 02, 2025 | 18.86 | 18.94 | 18.94 | 19.01 | 18.85 | 1.06M |
| August 29, 2025 | 18.93 | 18.88 | 18.88 | 18.95 | 18.88 | 301,000 |
| August 28, 2025 | 18.96 | 18.9 | 18.9 | 18.99 | 18.9 | 583,504 |
| August 27, 2025 | 18.95 | 18.97 | 18.97 | 19 | 18.95 | 295,903 |
| August 26, 2025 | 18.95 | 18.97 | 18.97 | 18.98 | 18.95 | 298,804 |
| August 25, 2025 | 19 | 18.96 | 18.96 | 19 | 18.95 | 214,523 |
| August 22, 2025 | 18.97 | 18.95 | 18.95 | 19.01 | 18.93 | 313,537 |
| August 21, 2025 | 18.95 | 18.93 | 18.93 | 18.98 | 18.92 | 369,030 |
| August 20, 2025 | 18.95 | 18.96 | 18.96 | 18.97 | 18.94 | 280,041 |
| August 19, 2025 | 18.97 | 18.95 | 18.95 | 18.98 | 18.93 | 405,626 |
| August 18, 2025 | 18.87 | 18.95 | 18.95 | 18.98 | 18.86 | 450,000 |
| August 15, 2025 | 18.86 | 18.85 | 18.85 | 18.87 | 18.83 | 254,747 |
| August 14, 2025 | 18.85 | 18.83 | 18.83 | 18.88 | 18.82 | 262,007 |
| August 13, 2025 | 18.93 | 18.85 | 18.85 | 18.93 | 18.85 | 226,702 |
| August 12, 2025 | 18.83 | 18.85 | 18.85 | 18.95 | 18.82 | 351,120 |
| August 11, 2025 | 18.82 | 18.83 | 18.83 | 18.84 | 18.81 | 276,000 |
| August 08, 2025 | 18.87 | 18.81 | 18.81 | 18.87 | 18.81 | 213,224 |
| August 07, 2025 | 18.87 | 18.85 | 18.85 | 18.9 | 18.8 | 305,100 |
| August 06, 2025 | 18.76 | 18.82 | 18.82 | 18.88 | 18.76 | 239,500 |
| August 05, 2025 | 18.82 | 18.86 | 18.86 | 18.89 | 18.77 | 652,840 |
| August 04, 2025 | 18.75 | 18.77 | 18.77 | 18.83 | 18.75 | 348,802 |
| August 01, 2025 | 18.74 | 18.76 | 18.76 | 18.9 | 18.74 | 514,225 |
| July 31, 2025 | 18.83 | 18.79 | 18.79 | 18.95 | 18.65 | 1.02M |
| July 30, 2025 | 18.79 | 18.88 | 18.88 | 18.91 | 18.79 | 2.09M |
| July 29, 2025 | 18.79 | 18.81 | 18.81 | 18.85 | 18.76 | 816,800 |
| July 28, 2025 | 18.73 | 18.82 | 18.82 | 18.82 | 18.73 | 1.08M |
| July 25, 2025 | 18.74 | 18.72 | 18.72 | 18.76 | 18.71 | 878,217 |
| July 24, 2025 | 18.75 | 18.73 | 18.73 | 18.79 | 18.72 | 788,400 |
| July 23, 2025 | 18.74 | 18.78 | 18.78 | 18.82 | 18.7 | 2.1M |
| July 22, 2025 | 18.8 | 18.73 | 18.73 | 18.98 | 18.7 | 2.26M |
| July 21, 2025 | 18.76 | 18.76 | 18.76 | 18.81 | 18.72 | 10.65M |
| July 18, 2025 | 8.72 | 8.44 | 8.44 | 8.81 | 8.36 | 201,418 |
| July 17, 2025 | 8.69 | 8.66 | 8.66 | 8.75 | 8.6 | 200,516 |
| July 16, 2025 | 8.88 | 8.72 | 8.72 | 8.89 | 8.34 | 218,100 |
| July 15, 2025 | 8.95 | 8.84 | 8.84 | 9.05 | 8.84 | 87,410 |
| July 14, 2025 | 8.99 | 8.93 | 8.93 | 9.04 | 8.85 | 114,700 |
| July 11, 2025 | 9.35 | 9 | 9 | 9.42 | 9 | 73,336 |
| July 10, 2025 | 9.5 | 9.4 | 9.4 | 9.71 | 9.36 | 86,100 |
| July 09, 2025 | 9.69 | 9.49 | 9.49 | 9.76 | 9.31 | 112,023 |
| July 08, 2025 | 9.47 | 9.63 | 9.63 | 9.85 | 9.47 | 141,000 |
| July 07, 2025 | 10.1 | 9.43 | 9.43 | 10.21 | 9.42 | 164,937 |
| July 03, 2025 | 10.03 | 10.25 | 10.25 | 10.26 | 9.92 | 73,400 |
| July 02, 2025 | 9.86 | 10.01 | 10.01 | 10.07 | 9.05 | 165,400 |
| July 01, 2025 | 9.33 | 9.84 | 9.84 | 10.01 | 9.33 | 180,577 |
| June 30, 2025 | 9.27 | 9.35 | 9.35 | 9.51 | 9.18 | 159,500 |
| June 27, 2025 | 9.05 | 9.26 | 9.26 | 9.29 | 8.98 | 276,900 |
| June 26, 2025 | 9.01 | 9 | 9 | 9.08 | 8.89 | 95,330 |
| June 25, 2025 | 8.85 | 8.96 | 8.96 | 8.99 | 8.73 | 116,200 |
| June 24, 2025 | 8.75 | 8.86 | 8.86 | 9.08 | 8.57 | 88,105 |
| June 23, 2025 | 8.78 | 8.65 | 8.65 | 8.85 | 8.39 | 107,426 |
| June 20, 2025 | 8.7 | 8.79 | 8.79 | 8.8 | 8.65 | 375,500 |
| June 18, 2025 | 8.72 | 8.61 | 8.61 | 8.78 | 8.59 | 116,300 |
| June 17, 2025 | 9.34 | 8.75 | 8.75 | 9.34 | 8.73 | 169,500 |
| June 16, 2025 | 9.17 | 9.19 | 9.19 | 9.3 | 9.09 | 93,511 |
| June 13, 2025 | 9.14 | 9.1 | 9.1 | 9.25 | 9.04 | 110,146 |
| June 12, 2025 | 9.4 | 9.28 | 9.28 | 9.42 | 9.25 | 129,029 |
| June 11, 2025 | 9.55 | 9.53 | 9.53 | 9.63 | 9.43 | 114,500 |