18.32
+0.0225(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 18.34 | 18.29 | 18.29 | 18.34 | 18.29 | 1,402 |
October 17, 2025 | 17.95 | 17.72 | 17.72 | 18.1 | 17.58 | 2,916 |
October 16, 2025 | 18.16 | 18.13 | 18.13 | 18.16 | 18.1 | 421 |
October 15, 2025 | 18.29 | 18.39 | 18.39 | 18.39 | 18.2 | 604 |
October 14, 2025 | 18.58 | 18.2 | 18.2 | 18.58 | 18.2 | 368 |
October 13, 2025 | 18.7 | 18.65 | 18.65 | 18.75 | 18.65 | 7,490 |
October 10, 2025 | 18.41 | 18.97 | 18.97 | 19 | 18.41 | 804 |
October 09, 2025 | 19.22 | 19.08 | 19.08 | 19.22 | 19.08 | 6 |
October 08, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0 |
October 07, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 |
October 06, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 |
October 03, 2025 | 19.81 | 19.4 | 19.4 | 19.81 | 19.4 | 1 |
October 02, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0 |
October 01, 2025 | 19.89 | 20.27 | 20.27 | 20.3 | 19.72 | 28,579 |
September 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 |
September 29, 2025 | 19.8 | 19.8 | 19.8 | 19.93 | 19.8 | 3,536 |
September 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0 |
September 25, 2025 | 20.32 | 20.35 | 20.35 | 20.4 | 20.22 | 539 |
September 24, 2025 | 20.22 | 20.31 | 20.31 | 20.31 | 20.22 | 90 |
September 23, 2025 | 20.41 | 20.28 | 20.28 | 20.41 | 20.28 | 14,423 |
September 22, 2025 | 20.66 | 20.54 | 20.54 | 20.77 | 20.5 | 1,421 |
September 19, 2025 | 19.77 | 20.09 | 20.09 | 20.09 | 19.72 | 352 |
September 18, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 |
September 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 4 |
September 16, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
September 15, 2025 | 19.02 | 19.56 | 19.56 | 19.56 | 19.02 | 5,665 |
September 12, 2025 | 18.48 | 18.47 | 18.47 | 18.48 | 18.47 | 8,492 |
September 11, 2025 | 18.38 | 18.34 | 18.34 | 18.38 | 18.34 | 1,349 |
September 10, 2025 | 18.58 | 18.61 | 18.61 | 18.61 | 18.58 | 2 |
September 09, 2025 | 18.54 | 18.35 | 18.35 | 18.54 | 18.35 | 698 |
September 08, 2025 | 18.43 | 18.2 | 18.2 | 18.43 | 18.18 | 411 |
September 05, 2025 | 18.76 | 18.66 | 18.66 | 18.77 | 18.65 | 3,186 |
September 04, 2025 | 18.76 | 18.81 | 18.81 | 18.86 | 18.76 | 1,375 |
September 03, 2025 | 18.67 | 18.67 | 18.67 | 18.73 | 18.67 | 22,775 |
September 02, 2025 | 18.48 | 18.98 | 18.98 | 18.98 | 18.48 | 7,910 |
September 01, 2025 | 19.73 | 19.83 | 19.83 | 19.83 | 19.73 | 12,488 |
August 29, 2025 | 20.03 | 19.89 | 19.89 | 20.04 | 19.87 | 10,038 |
August 28, 2025 | 20 | 19.98 | 19.98 | 20 | 19.98 | 120 |
August 27, 2025 | 20.31 | 20.04 | 20.04 | 20.31 | 20.04 | 433 |
August 26, 2025 | 20.3 | 20.28 | 20.28 | 20.3 | 20.28 | 600 |
August 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 |
August 21, 2025 | 19.79 | 20.03 | 20.03 | 20.03 | 19.79 | 3,750 |
August 20, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0 |
August 19, 2025 | 19.36 | 19.39 | 19.39 | 19.39 | 19.36 | 30,934 |
August 18, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 |
August 15, 2025 | 19.23 | 19.28 | 19.28 | 19.28 | 19.23 | 64 |
August 14, 2025 | 19.33 | 19.24 | 19.24 | 19.33 | 19.24 | 1,609 |
August 13, 2025 | 19.53 | 19.52 | 19.52 | 19.53 | 19.52 | 1,000 |
August 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0 |
August 11, 2025 | 19.59 | 19.68 | 19.68 | 19.68 | 19.59 | 3 |
August 08, 2025 | 19.61 | 19.56 | 19.56 | 19.64 | 19.54 | 650 |
August 07, 2025 | 19.5 | 19.53 | 19.53 | 19.6 | 19.48 | 250 |
August 06, 2025 | 19.36 | 19.48 | 19.48 | 19.48 | 19.36 | 36 |
August 05, 2025 | 19.4 | 19.46 | 19.46 | 19.46 | 19.4 | 60 |
August 04, 2025 | 19.51 | 19.45 | 19.45 | 19.51 | 19.45 | 11 |
August 01, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 |
July 31, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0 |
July 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
July 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 |
July 28, 2025 | 19.11 | 18.97 | 18.97 | 19.11 | 18.97 | 230 |