18.93
-0.26(-1.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 19.16 | 18.93 | 18.93 | 19.36 | 18.7 | 155,905 |
October 16, 2025 | 19.01 | 19.19 | 19.19 | 19.8 | 19.01 | 197,200 |
October 15, 2025 | 19.11 | 18.99 | 18.99 | 19.38 | 18.93 | 147,800 |
October 14, 2025 | 18.95 | 18.98 | 18.98 | 19.52 | 18.94 | 193,100 |
October 13, 2025 | 18.91 | 19.04 | 19.04 | 19.14 | 18.74 | 178,900 |
October 10, 2025 | 19.38 | 18.72 | 18.72 | 19.38 | 18.71 | 215,712 |
October 09, 2025 | 19.8 | 19.27 | 19.27 | 19.9 | 19.26 | 202,513 |
October 08, 2025 | 19.69 | 19.9 | 19.9 | 20.17 | 19.63 | 132,529 |
October 07, 2025 | 20.13 | 19.63 | 19.63 | 20.18 | 19.57 | 211,900 |
October 06, 2025 | 20.34 | 20.08 | 20.08 | 20.42 | 20.02 | 152,134 |
October 03, 2025 | 20.42 | 20.37 | 20.37 | 20.71 | 20.34 | 111,600 |
October 02, 2025 | 20.43 | 20.51 | 20.51 | 20.69 | 20.24 | 138,524 |
October 01, 2025 | 20.56 | 20.46 | 20.46 | 21.06 | 20.25 | 267,700 |
September 30, 2025 | 20.6 | 20.76 | 20.76 | 20.96 | 20.42 | 205,104 |
September 29, 2025 | 21 | 20.7 | 20.7 | 21.01 | 20.61 | 207,835 |
September 26, 2025 | 20.79 | 21.04 | 21.04 | 21.19 | 20.69 | 194,500 |
September 25, 2025 | 20.94 | 20.76 | 20.76 | 21.2 | 20.67 | 214,019 |
September 24, 2025 | 21.23 | 21.05 | 21.05 | 21.65 | 21 | 192,800 |
September 23, 2025 | 22.67 | 21.35 | 21.35 | 22.72 | 21.34 | 266,500 |
September 22, 2025 | 22.09 | 22.55 | 22.55 | 22.92 | 21.81 | 362,900 |
September 19, 2025 | 21.75 | 21.04 | 21.04 | 21.75 | 20.94 | 475,200 |
September 18, 2025 | 21.5 | 21.78 | 21.78 | 22.14 | 21.38 | 131,123 |
September 17, 2025 | 22 | 21.54 | 21.54 | 22.7 | 21.53 | 218,729 |
September 16, 2025 | 21.42 | 21.79 | 21.79 | 21.99 | 21.41 | 178,408 |
September 15, 2025 | 21.29 | 21.37 | 21.37 | 21.41 | 21.07 | 129,700 |
September 12, 2025 | 21.86 | 21.36 | 21.36 | 21.86 | 21.35 | 99,414 |
September 11, 2025 | 21.1 | 21.81 | 21.81 | 21.83 | 21.1 | 130,808 |
September 10, 2025 | 21.55 | 21.24 | 21.24 | 21.56 | 21.1 | 118,100 |
September 09, 2025 | 21.64 | 21.32 | 21.32 | 21.82 | 21.15 | 232,222 |
September 08, 2025 | 22.03 | 22.02 | 22.02 | 22.06 | 21.48 | 133,500 |
September 05, 2025 | 22 | 22.01 | 22.01 | 22.46 | 21.75 | 179,700 |
September 04, 2025 | 21.55 | 21.92 | 21.92 | 21.96 | 21.22 | 176,800 |
September 03, 2025 | 21.39 | 21.46 | 21.46 | 21.73 | 21.18 | 315,900 |
September 02, 2025 | 21.23 | 21.46 | 21.46 | 21.57 | 21.08 | 241,530 |
August 29, 2025 | 21.53 | 21.57 | 21.57 | 21.92 | 21.39 | 223,712 |
August 28, 2025 | 21.6 | 21.38 | 21.38 | 21.6 | 21.21 | 94,248 |
August 27, 2025 | 21.31 | 21.45 | 21.45 | 21.75 | 21.19 | 119,900 |
August 26, 2025 | 21.46 | 21.42 | 21.42 | 21.78 | 21.18 | 215,700 |
August 25, 2025 | 22.17 | 21.63 | 21.63 | 22.18 | 21.62 | 123,500 |
August 22, 2025 | 21.7 | 22.22 | 22.22 | 22.22 | 21.49 | 290,518 |
August 21, 2025 | 21 | 21.36 | 21.36 | 21.36 | 20.84 | 174,010 |
August 20, 2025 | 21.79 | 21.2 | 21.2 | 21.99 | 21.18 | 181,162 |
August 19, 2025 | 22.05 | 21.95 | 21.95 | 22.27 | 21.71 | 113,621 |
August 18, 2025 | 21.45 | 21.97 | 21.97 | 22.26 | 21.45 | 148,000 |
August 15, 2025 | 22.12 | 21.54 | 21.54 | 22.12 | 21.45 | 218,404 |
August 14, 2025 | 22.55 | 21.9 | 21.9 | 22.84 | 21.89 | 220,300 |
August 13, 2025 | 21.78 | 22.77 | 22.77 | 22.79 | 21.56 | 193,100 |
August 12, 2025 | 21.72 | 21.7 | 21.7 | 22.33 | 21.44 | 316,315 |
August 11, 2025 | 22.15 | 21.76 | 21.76 | 22.32 | 21.45 | 215,400 |
August 08, 2025 | 22.98 | 22.42 | 22.42 | 22.98 | 22.34 | 181,700 |
August 07, 2025 | 22.5 | 22.96 | 22.96 | 23.2 | 22.27 | 246,536 |
August 06, 2025 | 22.24 | 22.22 | 22.22 | 22.5 | 21.71 | 251,848 |
August 05, 2025 | 22.14 | 22.5 | 22.5 | 22.91 | 21.55 | 373,835 |
August 04, 2025 | 22.18 | 22.12 | 22.12 | 22.8 | 22.02 | 265,327 |
August 01, 2025 | 22.36 | 22.25 | 22.25 | 22.48 | 21.94 | 361,206 |
July 31, 2025 | 23.61 | 22.56 | 22.56 | 23.83 | 22 | 695,827 |
July 30, 2025 | 27.84 | 24.05 | 24.05 | 28.51 | 24.02 | 1.35M |
July 29, 2025 | 29.56 | 29.44 | 29.44 | 30.02 | 29.29 | 210,534 |
July 28, 2025 | 30.74 | 29.49 | 29.49 | 30.74 | 29.2 | 173,400 |
July 25, 2025 | 29.94 | 30.84 | 30.84 | 30.96 | 29.77 | 168,333 |