18.90
-0.23(-1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 19.22 | 18.9 | 18.9 | 19.22 | 18.89 | 773,927 |
| October 28, 2025 | 18.76 | 19.13 | 19.13 | 19.13 | 18.71 | 1.21M |
| October 27, 2025 | 18.6 | 18.84 | 18.84 | 18.95 | 18.2 | 929,659 |
| October 24, 2025 | 18.75 | 18.61 | 18.61 | 18.75 | 18.5 | 1.41M |
| October 23, 2025 | 18.89 | 18.73 | 18.73 | 18.98 | 18.71 | 667,800 |
| October 22, 2025 | 18.9 | 19.02 | 19.02 | 19.06 | 18.87 | 679,817 |
| October 21, 2025 | 19.03 | 18.93 | 18.93 | 19.11 | 18.87 | 892,650 |
| October 20, 2025 | 19.12 | 19.25 | 19.25 | 19.26 | 19.08 | 956,372 |
| October 17, 2025 | 19.06 | 19.01 | 19.01 | 19.11 | 18.9 | 1.04M |
| October 16, 2025 | 18.7 | 19.22 | 19.22 | 19.27 | 18.51 | 3.81M |
| October 15, 2025 | 18.21 | 18.5 | 18.5 | 18.52 | 18.19 | 1.47M |
| October 14, 2025 | 18.27 | 18.2 | 18.2 | 18.27 | 18.04 | 1.59M |
| October 13, 2025 | 18.76 | 18.48 | 18.48 | 18.77 | 18.48 | 1.61M |
| October 10, 2025 | 18.97 | 18.57 | 18.57 | 18.97 | 18.56 | 1.15M |
| October 09, 2025 | 19.39 | 18.91 | 18.91 | 19.43 | 18.86 | 961,300 |
| October 08, 2025 | 19.46 | 19.37 | 19.37 | 19.46 | 19.26 | 812,627 |
| October 07, 2025 | 19.51 | 19.34 | 19.34 | 19.51 | 19.25 | 634,524 |
| October 06, 2025 | 19.54 | 19.52 | 19.52 | 19.64 | 19.41 | 589,532 |
| October 03, 2025 | 19.89 | 19.67 | 19.67 | 19.9 | 19.66 | 724,246 |
| October 02, 2025 | 19.96 | 19.88 | 19.88 | 20.02 | 19.8 | 1.23M |
| October 01, 2025 | 19.6 | 19.76 | 19.76 | 19.92 | 19.52 | 1.57M |
| September 30, 2025 | 19.46 | 19.5 | 19.5 | 19.51 | 19.29 | 2.58M |
| September 29, 2025 | 19.3 | 19.48 | 19.48 | 19.52 | 19.25 | 1.48M |
| September 26, 2025 | 19.33 | 19.32 | 19.32 | 19.36 | 19.2 | 912,303 |
| September 25, 2025 | 19.5 | 19.34 | 19.34 | 19.6 | 19.3 | 1.11M |
| September 24, 2025 | 19.41 | 19.49 | 19.49 | 19.59 | 19.38 | 2.27M |
| September 23, 2025 | 19.47 | 19.41 | 19.41 | 19.54 | 19.32 | 1.42M |
| September 22, 2025 | 19.31 | 19.42 | 19.42 | 19.45 | 19.17 | 1.73M |
| September 19, 2025 | 19.75 | 19.39 | 19.39 | 19.83 | 19.31 | 1.29M |
| September 18, 2025 | 20.1 | 19.98 | 19.98 | 20.12 | 19.95 | 923,868 |
| September 17, 2025 | 19.94 | 20.09 | 20.09 | 20.22 | 19.94 | 979,800 |
| September 16, 2025 | 20.01 | 20.01 | 20.01 | 20.18 | 19.88 | 1.78M |
| September 15, 2025 | 19.85 | 20.05 | 20.05 | 20.17 | 19.76 | 1.41M |
| September 12, 2025 | 19.75 | 19.74 | 19.74 | 19.76 | 19.58 | 1.22M |
| September 11, 2025 | 20.05 | 20.06 | 20.06 | 20.13 | 19.92 | 1.35M |
| September 10, 2025 | 19.67 | 19.74 | 19.74 | 19.86 | 19.57 | 2.55M |
| September 09, 2025 | 19.75 | 20 | 20 | 20.03 | 19.6 | 2.94M |
| September 08, 2025 | 20.14 | 20.04 | 20.04 | 20.2 | 20.02 | 812,612 |
| September 05, 2025 | 20.4 | 20.28 | 20.28 | 20.42 | 20.22 | 1.03M |
| September 04, 2025 | 20.01 | 20.14 | 20.14 | 20.14 | 19.93 | 978,600 |
| September 03, 2025 | 19.78 | 19.98 | 19.98 | 20.11 | 19.7 | 2.44M |
| September 02, 2025 | 19.87 | 19.78 | 19.78 | 19.98 | 19.61 | 1.62M |
| August 29, 2025 | 20.27 | 20.25 | 20.25 | 20.31 | 20.13 | 998,074 |
| August 28, 2025 | 20.25 | 20.43 | 20.43 | 20.54 | 20.22 | 1.42M |
| August 27, 2025 | 20.32 | 20.19 | 20.19 | 20.32 | 20.09 | 782,920 |
| August 26, 2025 | 20.85 | 20.41 | 20.41 | 20.85 | 20.41 | 1.78M |
| August 25, 2025 | 20.72 | 20.97 | 20.97 | 21.14 | 20.63 | 1.07M |
| August 22, 2025 | 20.44 | 20.69 | 20.69 | 20.69 | 20.37 | 1.22M |
| August 21, 2025 | 20.79 | 20.48 | 20.48 | 20.87 | 20.46 | 929,831 |
| August 20, 2025 | 20.81 | 20.95 | 20.95 | 21.12 | 20.73 | 2.25M |
| August 19, 2025 | 20.69 | 20.75 | 20.75 | 20.78 | 20.56 | 2.98M |
| August 18, 2025 | 20.6 | 20.79 | 20.79 | 20.8 | 20.5 | 1.82M |
| August 15, 2025 | 20.75 | 20.59 | 20.59 | 20.77 | 20.51 | 712,321 |
| August 14, 2025 | 20.27 | 20.7 | 20.7 | 20.75 | 20.27 | 2M |
| August 13, 2025 | 20.12 | 20.27 | 20.27 | 20.44 | 19.95 | 1.72M |
| August 12, 2025 | 20.2 | 20.1 | 20.1 | 20.2 | 19.89 | 2.52M |
| August 11, 2025 | 19.9 | 20.04 | 20.04 | 20.18 | 19.9 | 1.5M |
| August 08, 2025 | 20.1 | 20.19 | 20.19 | 20.27 | 19.94 | 666,700 |
| August 07, 2025 | 20 | 20.15 | 20.15 | 20.36 | 19.71 | 1.83M |
| August 06, 2025 | 20.54 | 20.17 | 20.17 | 20.54 | 20.14 | 1.34M |