18.35
-0.04(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 18.36 | 18.39 | 18.39 | 18.48 | 18.26 | 2.5M |
| October 22, 2025 | 18.18 | 18.37 | 18.37 | 18.49 | 18.12 | 1.55M |
| October 21, 2025 | 17.87 | 18.09 | 18.09 | 18.15 | 17.83 | 1.46M |
| October 20, 2025 | 17.81 | 17.88 | 17.88 | 17.95 | 17.67 | 1.34M |
| October 17, 2025 | 17.82 | 17.81 | 17.81 | 17.92 | 17.74 | 2M |
| October 16, 2025 | 18.5 | 17.82 | 17.82 | 18.51 | 17.73 | 2.01M |
| October 15, 2025 | 18.6 | 18.51 | 18.51 | 18.75 | 18.44 | 1.57M |
| October 14, 2025 | 18.11 | 18.55 | 18.55 | 18.58 | 18.11 | 1.78M |
| October 13, 2025 | 18.06 | 18.25 | 18.25 | 18.35 | 18.06 | 1.63M |
| October 10, 2025 | 18 | 17.96 | 17.96 | 18.11 | 17.81 | 1.75M |
| October 09, 2025 | 18.51 | 17.97 | 17.97 | 18.52 | 17.95 | 1.92M |
| October 08, 2025 | 18.49 | 18.4 | 18.4 | 18.51 | 18.3 | 1.57M |
| October 07, 2025 | 18.46 | 18.34 | 18.34 | 18.57 | 18.34 | 1.74M |
| October 06, 2025 | 18.76 | 18.53 | 18.53 | 18.79 | 18.51 | 1.49M |
| October 03, 2025 | 18.8 | 18.82 | 18.82 | 19.04 | 18.76 | 1.59M |
| October 02, 2025 | 18.53 | 18.7 | 18.7 | 18.7 | 18.45 | 1.28M |
| October 01, 2025 | 18.39 | 18.58 | 18.58 | 18.65 | 18.2 | 1.76M |
| September 30, 2025 | 18.26 | 18.41 | 18.41 | 18.42 | 18.21 | 1.9M |
| September 29, 2025 | 18.77 | 18.75 | 18.28 | 18.79 | 18.54 | 1.91M |
| September 26, 2025 | 18.62 | 18.73 | 18.26 | 18.75 | 18.57 | 1.43M |
| September 25, 2025 | 18.66 | 18.63 | 18.16 | 18.83 | 18.61 | 1.47M |
| September 24, 2025 | 18.87 | 18.76 | 18.29 | 19.01 | 18.75 | 1.67M |
| September 23, 2025 | 19.1 | 18.89 | 18.42 | 19.24 | 18.82 | 1.86M |
| September 22, 2025 | 19.44 | 19.04 | 18.56 | 19.44 | 19.01 | 1.49M |
| September 19, 2025 | 19.45 | 19.4 | 19.4 | 19.56 | 19.32 | 5.29M |
| September 18, 2025 | 19.4 | 19.45 | 19.45 | 19.59 | 19.1 | 1.54M |
| September 17, 2025 | 19.42 | 19.34 | 19.34 | 19.74 | 19.28 | 1.21M |
| September 16, 2025 | 19.56 | 19.36 | 19.36 | 19.69 | 19.3 | 804,116 |
| September 15, 2025 | 19.63 | 19.52 | 19.52 | 19.68 | 19.4 | 704,732 |
| September 12, 2025 | 19.7 | 19.52 | 19.52 | 19.79 | 19.46 | 733,955 |
| September 11, 2025 | 19.9 | 19.73 | 19.73 | 20.1 | 19.7 | 1.02M |
| September 10, 2025 | 19.87 | 19.9 | 19.9 | 20.08 | 19.8 | 1.01M |
| September 09, 2025 | 19.86 | 19.87 | 19.87 | 20.06 | 19.84 | 795,149 |
| September 08, 2025 | 19.97 | 19.93 | 19.93 | 20.06 | 19.79 | 1.11M |
| September 05, 2025 | 19.89 | 20.08 | 20.08 | 20.17 | 19.88 | 1.03M |
| September 04, 2025 | 19.53 | 19.78 | 19.78 | 19.81 | 19.33 | 634,500 |
| September 03, 2025 | 19.2 | 19.43 | 19.43 | 19.53 | 19.2 | 741,600 |
| September 02, 2025 | 19.26 | 19.35 | 19.35 | 19.43 | 19.16 | 913,990 |
| August 29, 2025 | 19.4 | 19.56 | 19.56 | 19.57 | 19.38 | 582,600 |
| August 28, 2025 | 19.49 | 19.42 | 19.42 | 19.49 | 19.3 | 618,100 |
| August 27, 2025 | 19.33 | 19.43 | 19.43 | 19.56 | 19.32 | 631,145 |
| August 26, 2025 | 19.25 | 19.4 | 19.4 | 19.48 | 19.12 | 896,645 |
| August 25, 2025 | 19.46 | 19.32 | 19.32 | 19.52 | 19.32 | 822,521 |
| August 22, 2025 | 18.81 | 19.52 | 19.52 | 19.55 | 18.8 | 1.27M |
| August 21, 2025 | 18.85 | 18.77 | 18.77 | 18.9 | 18.72 | 548,442 |
| August 20, 2025 | 18.94 | 18.98 | 18.98 | 19.08 | 18.87 | 643,546 |
| August 19, 2025 | 18.72 | 18.91 | 18.91 | 18.99 | 18.68 | 873,122 |
| August 18, 2025 | 18.85 | 18.66 | 18.66 | 18.89 | 18.61 | 820,926 |
| August 15, 2025 | 19.08 | 18.87 | 18.87 | 19.15 | 18.8 | 1.07M |
| August 14, 2025 | 19.15 | 19.05 | 19.05 | 19.17 | 18.92 | 709,743 |
| August 13, 2025 | 19.02 | 19.35 | 19.35 | 19.36 | 19.01 | 1.25M |
| August 12, 2025 | 18.72 | 19 | 19 | 19 | 18.72 | 965,766 |
| August 11, 2025 | 18.92 | 18.6 | 18.6 | 18.95 | 18.53 | 1.22M |
| August 08, 2025 | 18.83 | 18.88 | 18.88 | 18.93 | 18.72 | 844,500 |
| August 07, 2025 | 18.8 | 18.78 | 18.78 | 18.9 | 18.65 | 773,826 |
| August 06, 2025 | 18.92 | 18.65 | 18.65 | 18.92 | 18.58 | 1.06M |
| August 05, 2025 | 18.84 | 18.88 | 18.88 | 18.93 | 18.72 | 903,100 |
| August 04, 2025 | 18.65 | 18.9 | 18.9 | 18.95 | 18.51 | 943,448 |
| August 01, 2025 | 18.44 | 18.64 | 18.64 | 18.79 | 18.44 | 1.98M |
| July 31, 2025 | 18.4 | 18.48 | 18.48 | 18.58 | 18.23 | 1.92M |