18.63
+0.485(+2.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.6 | 18.15 | 18.15 | 18.39 | 16.6 | 44,800 |
September 25, 2025 | 18.4 | 16.58 | 16.58 | 18.4 | 16.51 | 60,600 |
September 24, 2025 | 20.25 | 18.5 | 18.5 | 20.38 | 17.81 | 105,800 |
September 23, 2025 | 21.49 | 20.53 | 20.53 | 21.49 | 20.21 | 37,632 |
September 22, 2025 | 21.8 | 21.21 | 21.21 | 21.94 | 21.17 | 28,010 |
September 19, 2025 | 22 | 21.73 | 21.73 | 22.25 | 21.26 | 31,810 |
September 18, 2025 | 22.26 | 22.03 | 22.03 | 22.58 | 22 | 22,302 |
September 17, 2025 | 22.26 | 22.27 | 22.27 | 22.7 | 22.26 | 17,617 |
September 16, 2025 | 22.48 | 22.26 | 22.26 | 22.54 | 22.26 | 8,806 |
September 15, 2025 | 22.75 | 22.52 | 22.52 | 22.88 | 22.5 | 17,000 |
September 12, 2025 | 22.6 | 22.64 | 22.64 | 22.65 | 22.6 | 2,715 |
September 11, 2025 | 22.26 | 22.56 | 22.56 | 22.9 | 22.26 | 11,712 |
September 10, 2025 | 22.2 | 22.24 | 22.24 | 22.35 | 22.16 | 3,400 |
September 09, 2025 | 22.5 | 22.4 | 22.4 | 22.5 | 22.4 | 619 |
September 08, 2025 | 22.5 | 22.22 | 22.22 | 22.51 | 22.22 | 5,909 |
September 05, 2025 | 22.2 | 22.25 | 22.25 | 22.25 | 21.75 | 18,657 |
September 04, 2025 | 21.85 | 22.07 | 22.07 | 22.07 | 21.55 | 7,212 |
September 03, 2025 | 21.53 | 22 | 22 | 22.2 | 21.53 | 16,333 |
September 02, 2025 | 21.25 | 21.99 | 21.99 | 22.01 | 21.25 | 8,085 |
August 29, 2025 | 22.22 | 21.54 | 21.54 | 22.22 | 21.24 | 26,000 |
August 28, 2025 | 22 | 22.1 | 22.1 | 22.25 | 21.9 | 8,459 |
August 27, 2025 | 22.16 | 22 | 22 | 22.2 | 21.8 | 11,502 |
August 26, 2025 | 22.1 | 22.3 | 22.3 | 22.3 | 22.1 | 2,000 |
August 25, 2025 | 22.01 | 22.1 | 22.1 | 22.5 | 22 | 10,311 |
August 22, 2025 | 22.08 | 21.95 | 21.95 | 22.4 | 21.9 | 21,900 |
August 21, 2025 | 21.75 | 21.9 | 21.9 | 22 | 21.75 | 8,300 |
August 20, 2025 | 22 | 21.98 | 21.98 | 22.35 | 21.56 | 51,000 |
August 19, 2025 | 22.3 | 22.51 | 22.51 | 23 | 22.14 | 23,100 |
August 18, 2025 | 22.4 | 22.48 | 22.48 | 22.75 | 22.39 | 11,933 |
August 15, 2025 | 22.25 | 22.6 | 22.6 | 23.02 | 22 | 146,716 |
August 14, 2025 | 19.9 | 22.1 | 21.66 | 22.23 | 19.9 | 63,200 |
August 13, 2025 | 19.51 | 19.88 | 19.48 | 19.88 | 19.25 | 11,600 |
August 12, 2025 | 19.21 | 19.5 | 19.11 | 19.75 | 19.21 | 9,842 |
August 11, 2025 | 19.1 | 19.2 | 18.82 | 19.45 | 19.1 | 8,842 |
August 08, 2025 | 19.05 | 19.4 | 19.4 | 19.4 | 18.97 | 4,939 |
August 07, 2025 | 19.2 | 18.5 | 18.5 | 19.5 | 18.5 | 3,171 |
August 06, 2025 | 19.35 | 19.2 | 19.2 | 19.49 | 19.2 | 3,993 |
August 05, 2025 | 18.71 | 19.2 | 19.2 | 19.49 | 18.7 | 2,700 |
August 04, 2025 | 18.27 | 18.88 | 18.88 | 19.13 | 18.27 | 6,608 |
August 01, 2025 | 18 | 18.06 | 18.06 | 18.06 | 17.91 | 1,400 |
July 31, 2025 | 18.5 | 18.15 | 18.15 | 18.5 | 18.15 | 5,100 |
July 30, 2025 | 18.35 | 18.15 | 18.15 | 18.35 | 18.15 | 601 |
July 29, 2025 | 18.24 | 18.2 | 18.2 | 18.24 | 17.8 | 3,200 |
July 28, 2025 | 18.27 | 18.15 | 18.15 | 18.3 | 18.08 | 7,100 |
July 25, 2025 | 18.29 | 18.17 | 18.17 | 18.29 | 18.05 | 17,800 |
July 24, 2025 | 18.05 | 17.99 | 17.99 | 18.2 | 17.86 | 4,226 |
July 23, 2025 | 17.97 | 18.1 | 18.1 | 18.19 | 17.9 | 8,900 |
July 22, 2025 | 17.9 | 17.84 | 17.84 | 17.96 | 17.5 | 5,230 |
July 21, 2025 | 18.15 | 17.9 | 17.9 | 18.2 | 17.8 | 6,800 |
July 18, 2025 | 18.19 | 18.1 | 18.1 | 18.46 | 18.1 | 2,800 |
July 17, 2025 | 18.25 | 18.33 | 18.33 | 18.5 | 17.8 | 7,436 |
July 16, 2025 | 17.84 | 18.05 | 18.05 | 18.21 | 17.84 | 5,708 |
July 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.1 | 1,532 |
July 14, 2025 | 17.85 | 18.05 | 18.05 | 18.1 | 17.85 | 14,537 |
July 11, 2025 | 18.08 | 17.84 | 17.84 | 18.15 | 17.8 | 6,127 |
July 10, 2025 | 17.95 | 18 | 18 | 18 | 17.8 | 3,243 |
July 09, 2025 | 17.97 | 17.85 | 17.85 | 18.02 | 17.7 | 11,700 |
July 08, 2025 | 18.04 | 17.97 | 17.97 | 18.05 | 17.81 | 2,400 |
July 07, 2025 | 17.25 | 18.05 | 18.05 | 18.36 | 17.2 | 13,200 |
July 03, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 600 |