17.93
-0.61(-3.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 18.45 | 17.93 | 17.93 | 18.56 | 17.79 | 622,375 |
| October 28, 2025 | 18.68 | 18.54 | 18.54 | 18.78 | 18.51 | 340,800 |
| October 27, 2025 | 18.8 | 18.65 | 18.65 | 18.85 | 18.56 | 297,400 |
| October 24, 2025 | 18.66 | 18.71 | 18.71 | 18.79 | 18.41 | 373,223 |
| October 23, 2025 | 18.48 | 18.49 | 18.49 | 18.55 | 18.25 | 357,613 |
| October 22, 2025 | 18.73 | 18.36 | 18.36 | 18.8 | 18.31 | 473,100 |
| October 21, 2025 | 18.61 | 18.74 | 18.74 | 18.87 | 18.58 | 383,500 |
| October 20, 2025 | 18.48 | 18.7 | 18.7 | 18.72 | 18.34 | 524,933 |
| October 17, 2025 | 18.22 | 18.28 | 18.28 | 18.39 | 18.09 | 702,900 |
| October 16, 2025 | 18.64 | 18.14 | 18.14 | 18.67 | 18.08 | 664,000 |
| October 15, 2025 | 18.8 | 18.65 | 18.65 | 18.92 | 18.55 | 472,519 |
| October 14, 2025 | 18.36 | 18.74 | 18.74 | 19 | 18.29 | 574,727 |
| October 13, 2025 | 18.16 | 18.53 | 18.53 | 18.56 | 18.16 | 486,100 |
| October 10, 2025 | 18.54 | 18.07 | 18.07 | 18.58 | 18.07 | 641,800 |
| October 09, 2025 | 18.67 | 18.49 | 18.49 | 18.74 | 18.42 | 583,401 |
| October 08, 2025 | 18.69 | 18.68 | 18.68 | 18.84 | 18.57 | 479,100 |
| October 07, 2025 | 18.79 | 18.64 | 18.64 | 19.01 | 18.45 | 563,721 |
| October 06, 2025 | 18.59 | 18.81 | 18.81 | 19.01 | 18.47 | 830,235 |
| October 03, 2025 | 18.2 | 18.55 | 18.55 | 18.6 | 18.2 | 610,200 |
| October 02, 2025 | 18.1 | 18.17 | 18.17 | 18.26 | 17.99 | 664,800 |
| October 01, 2025 | 18.18 | 18.1 | 18.1 | 18.44 | 17.95 | 755,300 |
| September 30, 2025 | 18.58 | 18.31 | 18.31 | 18.7 | 18.2 | 631,519 |
| September 29, 2025 | 18.36 | 18.54 | 18.54 | 18.56 | 18.06 | 630,300 |
| September 26, 2025 | 18.37 | 18.31 | 18.31 | 18.66 | 18.28 | 669,012 |
| September 25, 2025 | 18.27 | 18.42 | 18.42 | 18.49 | 18.26 | 575,827 |
| September 24, 2025 | 18.61 | 18.33 | 18.33 | 18.75 | 18.32 | 510,100 |
| September 23, 2025 | 19.03 | 18.6 | 18.6 | 19.11 | 18.58 | 731,310 |
| September 22, 2025 | 19.02 | 18.94 | 18.94 | 19.13 | 18.77 | 798,000 |
| September 19, 2025 | 19.61 | 19.1 | 19.1 | 19.66 | 19.08 | 1.44M |
| September 18, 2025 | 19.55 | 19.54 | 19.54 | 19.88 | 19.52 | 787,200 |
| September 17, 2025 | 19.6 | 19.47 | 19.47 | 19.83 | 19.37 | 902,400 |
| September 16, 2025 | 19.04 | 19.47 | 19.47 | 19.48 | 18.85 | 694,600 |
| September 15, 2025 | 19.14 | 19.23 | 19.08 | 19.25 | 18.91 | 698,022 |
| September 12, 2025 | 19.23 | 19.07 | 19.07 | 19.35 | 18.85 | 602,822 |
| September 11, 2025 | 18.79 | 19.29 | 19.29 | 19.44 | 18.79 | 725,400 |
| September 10, 2025 | 18.8 | 18.75 | 18.75 | 19.04 | 18.43 | 558,816 |
| September 09, 2025 | 18.63 | 18.93 | 18.93 | 18.98 | 18.61 | 850,621 |
| September 08, 2025 | 18.79 | 18.66 | 18.66 | 18.8 | 18.44 | 846,000 |
| September 05, 2025 | 18.69 | 18.74 | 18.74 | 18.79 | 18.49 | 573,024 |
| September 04, 2025 | 18.74 | 18.55 | 18.55 | 18.85 | 18.46 | 699,200 |
| September 03, 2025 | 18.54 | 18.74 | 18.74 | 18.87 | 18.51 | 632,500 |
| September 02, 2025 | 18.34 | 18.55 | 18.55 | 18.73 | 18.32 | 622,811 |
| August 29, 2025 | 18.73 | 18.7 | 18.7 | 18.77 | 18.53 | 849,433 |
| August 28, 2025 | 18.7 | 18.67 | 18.67 | 18.71 | 18.39 | 767,112 |
| August 27, 2025 | 18.52 | 18.67 | 18.67 | 18.82 | 18.52 | 634,300 |
| August 26, 2025 | 18.58 | 18.76 | 18.76 | 18.76 | 18.54 | 706,300 |
| August 25, 2025 | 18.48 | 18.56 | 18.56 | 18.68 | 18.33 | 559,026 |
| August 22, 2025 | 18.21 | 18.49 | 18.49 | 18.79 | 18.08 | 642,512 |
| August 21, 2025 | 18.03 | 18.08 | 18.08 | 18.26 | 17.99 | 690,823 |
| August 20, 2025 | 18.2 | 18.19 | 18.19 | 18.22 | 17.97 | 685,700 |
| August 19, 2025 | 18.05 | 18.14 | 18.14 | 18.25 | 17.95 | 719,307 |
| August 18, 2025 | 17.85 | 18.01 | 18.01 | 18.08 | 17.75 | 666,800 |
| August 15, 2025 | 17.91 | 17.81 | 17.81 | 18.07 | 17.69 | 703,944 |
| August 14, 2025 | 18.03 | 17.89 | 17.89 | 18.15 | 17.77 | 1.03M |
| August 13, 2025 | 17.88 | 18.25 | 18.25 | 18.43 | 17.51 | 1.61M |
| August 12, 2025 | 19.48 | 17.81 | 17.81 | 19.75 | 17.74 | 2.48M |
| August 11, 2025 | 19.88 | 20.11 | 20.11 | 20.23 | 19.84 | 688,224 |
| August 08, 2025 | 19.89 | 19.88 | 19.88 | 20.02 | 19.75 | 580,500 |
| August 07, 2025 | 20.44 | 19.68 | 19.68 | 20.56 | 19.54 | 661,814 |
| August 06, 2025 | 20.25 | 20.49 | 20.49 | 20.5 | 20.16 | 426,304 |