18.02
+0.26(+1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 17.72 | 18.02 | 18.02 | 18.07 | 17.59 | 303,790 |
| October 22, 2025 | 18.1 | 17.76 | 17.76 | 18.15 | 17.62 | 397,500 |
| October 21, 2025 | 17.68 | 18.06 | 18.06 | 18.09 | 17.65 | 358,229 |
| October 20, 2025 | 17.66 | 17.68 | 17.68 | 17.76 | 17.44 | 417,739 |
| October 17, 2025 | 17.15 | 17.46 | 17.46 | 17.48 | 17.1 | 351,800 |
| October 16, 2025 | 17.6 | 17.25 | 17.25 | 17.63 | 17.11 | 554,818 |
| October 15, 2025 | 17.91 | 17.51 | 17.51 | 17.94 | 17.34 | 400,646 |
| October 14, 2025 | 17.63 | 17.74 | 17.74 | 17.82 | 17.58 | 415,800 |
| October 13, 2025 | 17.96 | 17.86 | 17.86 | 18.17 | 17.77 | 346,940 |
| October 10, 2025 | 18.39 | 17.73 | 17.73 | 18.54 | 17.66 | 476,926 |
| October 09, 2025 | 18.47 | 18.39 | 18.39 | 18.47 | 18.11 | 311,607 |
| October 08, 2025 | 18.26 | 18.45 | 18.45 | 18.57 | 18.16 | 406,605 |
| October 07, 2025 | 18.7 | 18.12 | 18.12 | 18.75 | 18.09 | 461,513 |
| October 06, 2025 | 18.45 | 18.67 | 18.67 | 18.73 | 18.38 | 506,051 |
| October 03, 2025 | 18.58 | 18.31 | 18.31 | 18.77 | 18.31 | 493,700 |
| October 02, 2025 | 18.38 | 18.49 | 18.49 | 18.55 | 18.24 | 440,911 |
| October 01, 2025 | 18.03 | 18.29 | 18.29 | 18.36 | 17.95 | 542,707 |
| September 30, 2025 | 18.04 | 18.15 | 18.15 | 18.16 | 17.76 | 607,400 |
| September 29, 2025 | 18.4 | 18.08 | 18.08 | 18.44 | 18.02 | 589,900 |
| September 26, 2025 | 18.25 | 18.31 | 18.31 | 18.47 | 18.11 | 507,874 |
| September 25, 2025 | 18.18 | 18.21 | 18.21 | 18.24 | 17.9 | 578,437 |
| September 24, 2025 | 18.32 | 18.24 | 18.24 | 18.38 | 18.1 | 584,317 |
| September 23, 2025 | 18.31 | 18.24 | 18.24 | 18.45 | 18.1 | 840,900 |
| September 22, 2025 | 18.15 | 18.33 | 18.33 | 18.34 | 17.94 | 777,319 |
| September 19, 2025 | 18.13 | 18.18 | 18.18 | 18.24 | 17.99 | 451,183 |
| September 18, 2025 | 17.77 | 18.07 | 18.07 | 18.2 | 17.7 | 837,300 |
| September 17, 2025 | 17.55 | 17.65 | 17.65 | 17.82 | 17.43 | 687,545 |
| September 16, 2025 | 17.71 | 17.43 | 17.43 | 17.71 | 17.27 | 598,000 |
| September 15, 2025 | 17.5 | 17.67 | 17.67 | 17.78 | 17.38 | 671,600 |
| September 12, 2025 | 17.87 | 17.45 | 17.45 | 17.87 | 17.37 | 499,322 |
| September 11, 2025 | 17.49 | 17.87 | 17.87 | 17.95 | 17.42 | 621,512 |
| September 10, 2025 | 17.61 | 17.42 | 17.42 | 17.63 | 17.29 | 620,205 |
| September 09, 2025 | 17.47 | 17.49 | 17.49 | 17.57 | 17.31 | 516,013 |
| September 08, 2025 | 17.45 | 17.43 | 17.43 | 17.78 | 17.27 | 732,520 |
| September 05, 2025 | 17.91 | 17.64 | 17.64 | 18.05 | 17.46 | 367,850 |
| September 04, 2025 | 17.65 | 17.82 | 17.82 | 17.82 | 17.45 | 547,287 |
| September 03, 2025 | 17.27 | 17.61 | 17.61 | 17.63 | 17.21 | 537,500 |
| September 02, 2025 | 17.51 | 17.34 | 17.34 | 17.58 | 17.11 | 915,400 |
| August 29, 2025 | 17.59 | 17.71 | 17.71 | 17.75 | 17.5 | 1.17M |
| August 28, 2025 | 17.45 | 17.59 | 17.59 | 17.74 | 17.35 | 675,900 |
| August 27, 2025 | 17.29 | 17.45 | 17.45 | 17.5 | 17.2 | 446,357 |
| August 26, 2025 | 17.29 | 17.23 | 17.23 | 17.33 | 17.17 | 673,544 |
| August 25, 2025 | 17.42 | 17.23 | 17.23 | 17.47 | 17.22 | 582,800 |
| August 22, 2025 | 17.03 | 17.38 | 17.38 | 17.49 | 16.92 | 568,500 |
| August 21, 2025 | 16.97 | 16.99 | 16.99 | 17.09 | 16.9 | 478,100 |
| August 20, 2025 | 17.05 | 17.01 | 17.01 | 17.11 | 16.75 | 583,631 |
| August 19, 2025 | 17.2 | 17.06 | 17.06 | 17.25 | 17.02 | 615,303 |
| August 18, 2025 | 17.18 | 17.2 | 17.2 | 17.24 | 17.03 | 533,600 |
| August 15, 2025 | 17.29 | 17.18 | 17.18 | 17.38 | 17.05 | 611,300 |
| August 14, 2025 | 17.99 | 17.36 | 17.3 | 18.02 | 17.3 | 760,446 |
| August 13, 2025 | 18.03 | 18.14 | 18.08 | 18.19 | 17.87 | 818,736 |
| August 12, 2025 | 17.19 | 17.82 | 17.76 | 17.92 | 17.19 | 977,169 |
| August 11, 2025 | 17.29 | 17.13 | 17.07 | 17.56 | 17.1 | 1.01M |
| August 08, 2025 | 17.95 | 17.41 | 17.35 | 18.03 | 17.37 | 960,700 |
| August 07, 2025 | 18.84 | 17.84 | 17.78 | 18.92 | 17.53 | 1.12M |
| August 06, 2025 | 19.1 | 18.72 | 18.66 | 19.57 | 18.28 | 1.75M |
| August 05, 2025 | 18.31 | 17.79 | 17.73 | 18.31 | 17.77 | 750,711 |
| August 04, 2025 | 17.95 | 18.17 | 18.11 | 18.23 | 17.85 | 978,737 |
| August 01, 2025 | 18.24 | 17.75 | 17.69 | 18.26 | 17.67 | 693,229 |
| July 31, 2025 | 18.77 | 18.42 | 18.36 | 18.92 | 18.31 | 758,743 |