18.32
-0.2401(-1.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 18.74 | 18.34 | 18.34 | 18.81 | 18.01 | 15,649 |
October 16, 2025 | 18.46 | 18.56 | 18.56 | 18.67 | 18.2 | 12,812 |
October 15, 2025 | 19.01 | 18.59 | 18.59 | 19.37 | 18.1 | 18,166 |
October 14, 2025 | 19.48 | 19.44 | 18.95 | 19.5 | 19.02 | 6,803 |
October 13, 2025 | 19.23 | 19.42 | 18.93 | 19.48 | 18.96 | 12,169 |
October 10, 2025 | 19.15 | 19.2 | 18.71 | 19.49 | 18.87 | 18,120 |
October 09, 2025 | 18.63 | 18.78 | 18.3 | 19 | 18.63 | 8,376 |
October 08, 2025 | 18.84 | 18.77 | 18.77 | 19.21 | 18.61 | 10,759 |
October 07, 2025 | 18.94 | 18.92 | 18.92 | 19.1 | 18.25 | 11,565 |
October 06, 2025 | 19.01 | 19.08 | 19.08 | 19.13 | 18.51 | 14,014 |
October 03, 2025 | 18.25 | 18.87 | 18.87 | 19.49 | 18.25 | 99,160 |
October 02, 2025 | 18.51 | 17.19 | 17.19 | 18.63 | 17.12 | 67,455 |
October 01, 2025 | 18.43 | 18.57 | 18.57 | 18.73 | 18.43 | 15,373 |
September 30, 2025 | 19.43 | 18.36 | 18.36 | 19.56 | 18.13 | 77,885 |
September 29, 2025 | 20.06 | 19.33 | 19.33 | 20.15 | 19.1 | 23,575 |
September 26, 2025 | 20.08 | 20.04 | 20.04 | 20.15 | 20 | 5,320 |
September 25, 2025 | 20.15 | 20.15 | 20.15 | 20.2 | 19.95 | 7,724 |
September 24, 2025 | 20.1 | 20.15 | 20.15 | 20.2 | 20 | 8,176 |
September 23, 2025 | 19.95 | 20.08 | 20.08 | 20.2 | 19.9 | 6,406 |
September 22, 2025 | 20.39 | 19.96 | 19.96 | 20.39 | 19.93 | 13,356 |
September 19, 2025 | 20.55 | 20.34 | 20.34 | 20.55 | 20.13 | 35,082 |
September 18, 2025 | 20.72 | 20.55 | 20.55 | 20.72 | 20.28 | 6,120 |
September 17, 2025 | 20.54 | 20.7 | 20.7 | 20.72 | 20.45 | 12,838 |
September 16, 2025 | 20.35 | 20.52 | 20.52 | 20.61 | 20.35 | 3,705 |
September 15, 2025 | 20.67 | 20.28 | 20.28 | 20.67 | 20.28 | 6,239 |
September 12, 2025 | 20.5 | 20.59 | 20.59 | 20.63 | 20.39 | 5,317 |
September 11, 2025 | 20.62 | 20.5 | 20.5 | 20.85 | 20.5 | 10,103 |
September 10, 2025 | 20.4 | 20.5 | 20.5 | 20.66 | 20.09 | 8,356 |
September 09, 2025 | 20.04 | 20.45 | 20.45 | 20.45 | 20.04 | 8,219 |
September 08, 2025 | 20.2 | 20.03 | 20.03 | 20.33 | 20.03 | 7,137 |
September 05, 2025 | 20.02 | 20.21 | 20.21 | 20.21 | 20 | 7,760 |
September 04, 2025 | 20.1 | 20 | 20 | 20.1 | 19.92 | 3,300 |
September 03, 2025 | 19.86 | 20.12 | 20.12 | 20.12 | 19.76 | 18,088 |
September 02, 2025 | 19.91 | 19.9 | 19.9 | 20.12 | 19.77 | 9,161 |
August 29, 2025 | 19.72 | 20.11 | 20.11 | 20.11 | 19.72 | 26,627 |
August 28, 2025 | 19.81 | 19.8 | 19.8 | 19.9 | 19.77 | 15,574 |
August 27, 2025 | 19.9 | 19.81 | 19.81 | 19.91 | 19.8 | 8,668 |
August 26, 2025 | 19.82 | 19.92 | 19.92 | 19.95 | 19.8 | 15,179 |
August 25, 2025 | 19.85 | 19.89 | 19.89 | 20.15 | 19.85 | 18,311 |
August 22, 2025 | 19.54 | 19.99 | 19.99 | 20.04 | 19.42 | 6,974 |
August 21, 2025 | 19.69 | 19.7 | 19.7 | 19.85 | 19.69 | 12,127 |
August 20, 2025 | 19.7 | 19.63 | 19.63 | 19.75 | 19.54 | 20,220 |
August 19, 2025 | 19.63 | 19.73 | 19.73 | 19.75 | 19.63 | 14,886 |
August 18, 2025 | 19.79 | 19.75 | 19.75 | 19.79 | 19.6 | 23,120 |
August 15, 2025 | 19.65 | 19.68 | 19.68 | 19.86 | 19.6 | 51,613 |
August 14, 2025 | 19.5 | 19.61 | 19.61 | 19.72 | 19.05 | 5,198 |
August 13, 2025 | 19.4 | 19.57 | 19.57 | 19.58 | 19.16 | 41,208 |
August 12, 2025 | 18.9 | 19.13 | 19.13 | 19.2 | 18.9 | 17,059 |
August 11, 2025 | 18.8 | 18.85 | 18.85 | 18.94 | 18.8 | 8,168 |
August 08, 2025 | 18.87 | 18.92 | 18.92 | 18.96 | 18.75 | 22,739 |
August 07, 2025 | 18.64 | 18.85 | 18.85 | 19.04 | 18.61 | 24,628 |
August 06, 2025 | 18.02 | 18.6 | 18.6 | 19.05 | 18.02 | 36,780 |
August 05, 2025 | 18.91 | 18.97 | 18.97 | 19.13 | 18.85 | 37,309 |
August 04, 2025 | 18.5 | 18.8 | 18.8 | 18.99 | 18.21 | 11,224 |
August 01, 2025 | 18.17 | 18.5 | 18.5 | 18.5 | 18.11 | 3,945 |
July 31, 2025 | 18 | 18.15 | 18.15 | 18.5 | 17.65 | 31,393 |
July 30, 2025 | 18.45 | 17.91 | 17.91 | 18.62 | 17.73 | 134,487 |
July 29, 2025 | 17.94 | 18.2 | 18.2 | 18.38 | 17.89 | 26,369 |
July 28, 2025 | 18.26 | 17.85 | 17.85 | 18.49 | 17.62 | 65,594 |
July 25, 2025 | 18.75 | 18.31 | 18.31 | 18.93 | 18.11 | 37,390 |