18.05
+0.13(+0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 17.86 | 18.05 | 18.05 | 18.21 | 17.86 | 39,779 |
| October 22, 2025 | 17.68 | 17.92 | 17.92 | 18.07 | 17.56 | 172,805 |
| October 21, 2025 | 17.64 | 17.68 | 17.68 | 17.83 | 17.58 | 58,701 |
| October 20, 2025 | 17.7 | 17.64 | 17.64 | 18.04 | 17.61 | 79,876 |
| October 17, 2025 | 17.94 | 17.66 | 17.66 | 18 | 17.66 | 53,570 |
| October 16, 2025 | 18.13 | 17.8 | 17.8 | 18.2 | 17.75 | 31,112 |
| October 15, 2025 | 18.08 | 18.05 | 18.05 | 18.17 | 18 | 31,402 |
| October 14, 2025 | 17.99 | 18 | 18 | 18.18 | 17.82 | 22,719 |
| October 13, 2025 | 18.16 | 17.99 | 17.99 | 18.22 | 17.99 | 37,793 |
| October 10, 2025 | 18.35 | 18.04 | 18.04 | 18.35 | 17.98 | 18,345 |
| October 09, 2025 | 18.32 | 18.32 | 18.32 | 18.4 | 18.23 | 20,542 |
| October 08, 2025 | 18.37 | 18.4 | 18.4 | 18.5 | 18.35 | 17,555 |
| October 07, 2025 | 18.53 | 18.43 | 18.43 | 18.53 | 18.34 | 38,088 |
| October 06, 2025 | 18.53 | 18.47 | 18.47 | 18.55 | 18.43 | 26,529 |
| October 03, 2025 | 18.85 | 18.62 | 18.62 | 18.85 | 18.58 | 17,388 |
| October 02, 2025 | 18.88 | 18.75 | 18.75 | 18.88 | 18.56 | 27,682 |
| October 01, 2025 | 18.25 | 18.86 | 18.86 | 18.86 | 18.25 | 62,525 |
| September 30, 2025 | 17.93 | 18.18 | 18.18 | 18.2 | 17.85 | 102,139 |
| September 29, 2025 | 18.14 | 17.93 | 17.93 | 18.17 | 17.83 | 49,040 |
| September 26, 2025 | 18.05 | 18.03 | 18.03 | 18.16 | 17.98 | 22,893 |
| September 25, 2025 | 18.26 | 18.05 | 18.05 | 18.33 | 18.03 | 53,739 |
| September 24, 2025 | 18.35 | 18.25 | 18.25 | 18.4 | 18.25 | 38,006 |
| September 23, 2025 | 18.37 | 18.35 | 18.35 | 18.42 | 18.27 | 16,710 |
| September 22, 2025 | 18.6 | 18.36 | 18.36 | 18.6 | 18.35 | 35,837 |
| September 19, 2025 | 18.77 | 18.64 | 18.64 | 18.85 | 18.58 | 107,617 |
| September 18, 2025 | 18.82 | 18.67 | 18.67 | 18.9 | 18.64 | 57,257 |
| September 17, 2025 | 18.99 | 18.82 | 18.82 | 19.02 | 18.75 | 155,556 |
| September 16, 2025 | 18.95 | 18.96 | 18.96 | 19.05 | 18.9 | 33,915 |
| September 15, 2025 | 18.95 | 19 | 19 | 19.1 | 18.91 | 98,326 |
| September 12, 2025 | 19.35 | 19.25 | 19.25 | 19.38 | 19.21 | 134,780 |
| September 11, 2025 | 18.96 | 19.36 | 19.36 | 19.4 | 18.96 | 87,186 |
| September 10, 2025 | 18.94 | 18.92 | 18.92 | 18.98 | 18.74 | 31,587 |
| September 09, 2025 | 18.79 | 18.88 | 18.88 | 18.88 | 18.64 | 54,244 |
| September 08, 2025 | 18.44 | 18.79 | 18.79 | 18.79 | 18.44 | 67,837 |
| September 05, 2025 | 18.21 | 18.4 | 18.4 | 18.45 | 18.21 | 50,894 |
| September 04, 2025 | 18.01 | 18.12 | 18.12 | 18.15 | 18 | 26,576 |
| September 03, 2025 | 17.88 | 17.93 | 17.93 | 17.97 | 17.85 | 23,748 |
| September 02, 2025 | 17.65 | 17.81 | 17.81 | 18 | 17.65 | 20,137 |
| August 29, 2025 | 18.1 | 17.77 | 17.77 | 18.14 | 17.73 | 88,810 |
| August 28, 2025 | 18.05 | 18.07 | 18.07 | 18.14 | 17.91 | 30,124 |
| August 27, 2025 | 17.95 | 18.08 | 18.08 | 18.1 | 17.85 | 27,374 |
| August 26, 2025 | 18.09 | 17.89 | 17.89 | 18.15 | 17.87 | 26,823 |
| August 25, 2025 | 18.1 | 18 | 18 | 18.17 | 18 | 31,163 |
| August 22, 2025 | 17.77 | 18.02 | 18.02 | 18.12 | 17.77 | 40,250 |
| August 21, 2025 | 17.86 | 17.77 | 17.77 | 17.96 | 17.75 | 39,447 |
| August 20, 2025 | 17.93 | 17.94 | 17.94 | 17.97 | 17.64 | 59,609 |
| August 19, 2025 | 17.7 | 17.82 | 17.82 | 17.95 | 17.7 | 41,065 |
| August 18, 2025 | 17.62 | 17.78 | 17.78 | 17.78 | 17.62 | 24,599 |
| August 15, 2025 | 17.73 | 17.65 | 17.65 | 17.73 | 17.65 | 137,507 |
| August 14, 2025 | 17.62 | 17.67 | 17.67 | 17.69 | 17.55 | 45,306 |
| August 13, 2025 | 17.44 | 17.64 | 17.64 | 17.65 | 17.44 | 68,033 |
| August 12, 2025 | 17.38 | 17.4 | 17.4 | 17.53 | 17.33 | 47,383 |
| August 11, 2025 | 17.3 | 17.34 | 17.34 | 17.38 | 17.25 | 18,896 |
| August 08, 2025 | 17.27 | 17.29 | 17.29 | 17.29 | 17.19 | 32,010 |
| August 07, 2025 | 17.27 | 17.21 | 17.21 | 17.3 | 17.17 | 42,297 |
| August 06, 2025 | 17.28 | 17.3 | 17.3 | 17.35 | 17.2 | 41,903 |
| August 05, 2025 | 17.22 | 17.28 | 17.28 | 17.35 | 17.17 | 50,125 |
| August 04, 2025 | 17.19 | 17.25 | 17.25 | 17.28 | 17.13 | 28,928 |
| August 01, 2025 | 17.18 | 17.13 | 17.13 | 17.21 | 17.08 | 17,559 |
| July 31, 2025 | 17 | 17.17 | 17.17 | 17.17 | 16.97 | 78,016 |