18.65
+0.03(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 18.52 | 18.65 | 18.65 | 18.92 | 18.34 | 843,127 |
| October 22, 2025 | 18.75 | 18.62 | 18.62 | 18.88 | 18.49 | 951,000 |
| October 21, 2025 | 18.92 | 18.73 | 18.73 | 19.04 | 18.72 | 592,649 |
| October 20, 2025 | 18.61 | 19.01 | 19.01 | 19.07 | 18.5 | 554,900 |
| October 17, 2025 | 18.36 | 18.54 | 18.54 | 18.65 | 18.22 | 875,000 |
| October 16, 2025 | 18.84 | 18.19 | 18.19 | 18.97 | 17.95 | 1.52M |
| October 15, 2025 | 19.29 | 18.99 | 18.99 | 19.47 | 18.8 | 804,211 |
| October 14, 2025 | 18.43 | 19.28 | 19.28 | 19.34 | 18.43 | 680,615 |
| October 13, 2025 | 18.3 | 18.56 | 18.56 | 18.56 | 18.07 | 661,847 |
| October 10, 2025 | 18.81 | 18.05 | 18.05 | 19.03 | 18.01 | 649,048 |
| October 09, 2025 | 18.83 | 18.71 | 18.71 | 18.83 | 18.51 | 372,347 |
| October 08, 2025 | 18.94 | 18.84 | 18.84 | 18.95 | 18.77 | 457,827 |
| October 07, 2025 | 19.08 | 18.9 | 18.9 | 19.27 | 18.86 | 510,623 |
| October 06, 2025 | 19.09 | 19.1 | 19.1 | 19.36 | 18.88 | 712,338 |
| October 03, 2025 | 18.83 | 18.98 | 18.98 | 19.15 | 18.83 | 820,109 |
| October 02, 2025 | 18.69 | 18.79 | 18.79 | 18.84 | 18.58 | 717,319 |
| October 01, 2025 | 18.67 | 18.69 | 18.69 | 18.84 | 18.55 | 589,400 |
| September 30, 2025 | 19.08 | 18.91 | 18.71 | 19.15 | 18.73 | 705,749 |
| September 29, 2025 | 19.4 | 19.07 | 18.87 | 19.41 | 18.97 | 804,300 |
| September 26, 2025 | 19.62 | 19.39 | 19.18 | 19.71 | 19.36 | 636,900 |
| September 25, 2025 | 19.54 | 19.53 | 19.53 | 19.65 | 19.41 | 581,438 |
| September 24, 2025 | 19.59 | 19.59 | 19.59 | 19.68 | 19.46 | 575,700 |
| September 23, 2025 | 19.67 | 19.58 | 19.58 | 19.97 | 19.57 | 592,900 |
| September 22, 2025 | 19.87 | 19.67 | 19.67 | 19.91 | 19.5 | 597,800 |
| September 19, 2025 | 20.15 | 19.95 | 19.95 | 20.15 | 19.9 | 1.65M |
| September 18, 2025 | 19.65 | 20.21 | 20.21 | 20.22 | 19.59 | 597,600 |
| September 17, 2025 | 19.57 | 19.56 | 19.56 | 20.13 | 19.52 | 625,100 |
| September 16, 2025 | 20.03 | 19.51 | 19.51 | 20.03 | 19.46 | 569,593 |
| September 15, 2025 | 20.17 | 20.01 | 20.01 | 20.21 | 19.95 | 1.2M |
| September 12, 2025 | 20.24 | 20.1 | 20.1 | 20.31 | 20.03 | 736,300 |
| September 11, 2025 | 20.36 | 20.33 | 20.33 | 20.53 | 20.22 | 766,100 |
| September 10, 2025 | 20.19 | 20.33 | 20.33 | 20.48 | 20.13 | 629,701 |
| September 09, 2025 | 20.15 | 20.19 | 20.19 | 20.38 | 20.06 | 667,030 |
| September 08, 2025 | 20.36 | 20.2 | 20.2 | 20.53 | 20.02 | 644,342 |
| September 05, 2025 | 20.5 | 20.32 | 20.32 | 20.7 | 20.09 | 707,907 |
| September 04, 2025 | 20.04 | 20.45 | 20.45 | 20.47 | 19.89 | 642,426 |
| September 03, 2025 | 19.8 | 19.93 | 19.93 | 20.12 | 19.71 | 411,900 |
| September 02, 2025 | 19.92 | 19.9 | 19.9 | 20.02 | 19.7 | 445,518 |
| August 29, 2025 | 20.15 | 20.13 | 20.13 | 20.37 | 20.07 | 703,600 |
| August 28, 2025 | 20.5 | 20.21 | 20.21 | 20.5 | 20.16 | 455,213 |
| August 27, 2025 | 20.19 | 20.43 | 20.43 | 20.45 | 19.97 | 464,200 |
| August 26, 2025 | 20.03 | 20.26 | 20.26 | 20.41 | 20.01 | 597,747 |
| August 25, 2025 | 20.2 | 20.03 | 20.03 | 20.23 | 20.02 | 549,149 |
| August 22, 2025 | 19.32 | 20.27 | 20.27 | 20.29 | 19.32 | 979,200 |
| August 21, 2025 | 19.19 | 19.25 | 19.25 | 19.38 | 19.08 | 445,936 |
| August 20, 2025 | 19.39 | 19.29 | 19.29 | 19.45 | 19.19 | 372,400 |
| August 19, 2025 | 19.39 | 19.31 | 19.31 | 19.61 | 19.28 | 557,864 |
| August 18, 2025 | 19.29 | 19.42 | 19.42 | 19.45 | 19.19 | 401,700 |
| August 15, 2025 | 19.77 | 19.34 | 19.34 | 19.77 | 19.32 | 621,800 |
| August 14, 2025 | 19.55 | 19.66 | 19.66 | 19.7 | 19.31 | 457,300 |
| August 13, 2025 | 19.82 | 19.82 | 19.82 | 19.97 | 19.7 | 738,702 |
| August 12, 2025 | 18.94 | 19.7 | 19.7 | 19.7 | 18.92 | 684,031 |
| August 11, 2025 | 18.85 | 18.81 | 18.81 | 18.95 | 18.64 | 554,322 |
| August 08, 2025 | 19.14 | 18.85 | 18.85 | 19.2 | 18.77 | 766,200 |
| August 07, 2025 | 19.18 | 19.03 | 19.03 | 19.2 | 18.83 | 739,400 |
| August 06, 2025 | 19.14 | 19.04 | 19.04 | 19.25 | 19 | 603,600 |
| August 05, 2025 | 18.87 | 19.16 | 19.16 | 19.18 | 18.61 | 1.01M |
| August 04, 2025 | 18.37 | 18.69 | 18.69 | 18.72 | 18.22 | 652,328 |
| August 01, 2025 | 18.5 | 18.37 | 18.37 | 18.55 | 18.12 | 792,300 |
| July 31, 2025 | 18.65 | 18.69 | 18.69 | 18.83 | 18.53 | 756,100 |