18.76
+0.235(+1.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 19.3 | 18.91 | 18.91 | 19.3 | 18.72 | 75,704 |
October 16, 2025 | 20.04 | 19.26 | 19.26 | 20.85 | 19.11 | 93,615 |
October 15, 2025 | 19.7 | 19.7 | 19.7 | 20.85 | 19.17 | 108,800 |
October 14, 2025 | 19.45 | 19.7 | 19.7 | 20.19 | 19.2 | 161,877 |
October 13, 2025 | 19.5 | 19.23 | 19.23 | 20 | 18.78 | 107,300 |
October 10, 2025 | 19.6 | 19.12 | 19.12 | 20.02 | 18.54 | 83,900 |
October 09, 2025 | 19.45 | 19.5 | 19.5 | 20 | 19.41 | 61,960 |
October 08, 2025 | 20 | 19.64 | 19.64 | 20.25 | 19.3 | 73,056 |
October 07, 2025 | 21.1 | 20.09 | 20.09 | 21.67 | 20.09 | 148,017 |
October 06, 2025 | 20.5 | 21 | 21 | 21 | 20.02 | 50,702 |
October 03, 2025 | 21.35 | 20.59 | 20.59 | 22 | 19.14 | 264,936 |
October 02, 2025 | 20.87 | 21.04 | 21.04 | 21.21 | 20.17 | 92,114 |
October 01, 2025 | 20 | 20.5 | 20.5 | 21.41 | 19.36 | 151,977 |
September 30, 2025 | 18.86 | 19.24 | 19.24 | 19.69 | 18.18 | 111,653 |
September 29, 2025 | 18.99 | 18.69 | 18.69 | 19.97 | 18.64 | 76,500 |
September 26, 2025 | 18.98 | 18.93 | 18.93 | 19.03 | 18.4 | 54,937 |
September 25, 2025 | 19.03 | 18.9 | 18.9 | 19.9 | 18.42 | 67,589 |
September 24, 2025 | 17.89 | 19.39 | 19.39 | 19.85 | 17.1 | 376,709 |
September 23, 2025 | 16.41 | 17.56 | 17.56 | 17.75 | 15.81 | 213,100 |
September 22, 2025 | 17.05 | 16.52 | 16.52 | 17.25 | 16.36 | 92,800 |
September 19, 2025 | 18.21 | 17.45 | 17.45 | 18.78 | 16.85 | 205,420 |
September 18, 2025 | 17.84 | 18.03 | 18.03 | 18.25 | 16.83 | 102,214 |
September 17, 2025 | 17.5 | 17.61 | 17.61 | 17.99 | 16.88 | 106,216 |
September 16, 2025 | 15.81 | 17.4 | 17.4 | 17.42 | 15.69 | 154,400 |
September 15, 2025 | 15.81 | 15.69 | 15.69 | 16.25 | 15.26 | 151,728 |
September 12, 2025 | 17.27 | 15.91 | 15.91 | 17.75 | 14.22 | 809,719 |
September 11, 2025 | 17.83 | 17.57 | 17.57 | 18.69 | 17.17 | 306,562 |
September 10, 2025 | 19 | 17.59 | 17.59 | 19.91 | 17 | 431,231 |
September 09, 2025 | 23.47 | 18.65 | 18.65 | 23.95 | 17.47 | 759,798 |
September 08, 2025 | 23.85 | 22.85 | 22.85 | 24.67 | 21 | 1.01M |
September 05, 2025 | 18.64 | 19.36 | 19.36 | 19.69 | 18.6 | 91,200 |
September 04, 2025 | 18.17 | 18.8 | 18.8 | 19.04 | 17.82 | 81,122 |
September 03, 2025 | 19.28 | 18.5 | 18.5 | 19.85 | 18.36 | 105,351 |
September 02, 2025 | 18.75 | 19.52 | 19.52 | 19.87 | 18.75 | 95,800 |
August 29, 2025 | 18.9 | 18.94 | 18.94 | 19.21 | 18.43 | 38,000 |
August 28, 2025 | 18.75 | 18.99 | 18.99 | 19.12 | 18.44 | 84,134 |
August 27, 2025 | 19 | 18.88 | 18.88 | 19.88 | 18.86 | 89,711 |
August 26, 2025 | 19.27 | 19.35 | 19.35 | 20.59 | 19.15 | 194,610 |
August 25, 2025 | 19.17 | 19.23 | 19.23 | 19.41 | 18.13 | 69,765 |
August 22, 2025 | 18.26 | 19.44 | 19.44 | 19.59 | 18.26 | 167,900 |
August 21, 2025 | 18.27 | 18.32 | 18.32 | 18.97 | 17.57 | 125,964 |
August 20, 2025 | 16.28 | 17.94 | 17.94 | 18.12 | 16.28 | 130,159 |
August 19, 2025 | 17.85 | 16.25 | 16.25 | 17.85 | 16.25 | 98,342 |
August 18, 2025 | 16.65 | 17.69 | 17.69 | 18.12 | 15.79 | 188,579 |
August 15, 2025 | 17.01 | 16.69 | 16.69 | 17.18 | 16.49 | 55,505 |
August 14, 2025 | 15.76 | 16.86 | 16.86 | 17.52 | 15.76 | 208,905 |
August 13, 2025 | 15.42 | 15.97 | 15.97 | 15.99 | 15.14 | 99,730 |
August 12, 2025 | 14.82 | 15.44 | 15.44 | 15.44 | 14.36 | 82,993 |
August 11, 2025 | 14.06 | 14.53 | 14.53 | 15.84 | 14.06 | 122,719 |
August 08, 2025 | 15.05 | 14.21 | 14.21 | 15.55 | 14.09 | 105,300 |
August 07, 2025 | 14.19 | 15.29 | 15.29 | 15.96 | 14.19 | 289,300 |
August 06, 2025 | 14.15 | 13.79 | 13.79 | 15.45 | 13.51 | 116,560 |
August 05, 2025 | 14.65 | 14.28 | 14.28 | 15.38 | 14.11 | 147,500 |
August 04, 2025 | 14 | 14.78 | 14.78 | 14.85 | 13.78 | 83,419 |
August 01, 2025 | 14 | 13.99 | 13.99 | 14.1 | 13.38 | 47,064 |
July 31, 2025 | 14.39 | 14.26 | 14.26 | 15.4 | 14.01 | 116,800 |
July 30, 2025 | 12.24 | 14.4 | 14.4 | 14.4 | 12.24 | 125,021 |
July 29, 2025 | 13.27 | 12.15 | 12.15 | 13.55 | 12.15 | 71,900 |
July 28, 2025 | 15 | 13.24 | 13.24 | 15.07 | 13.15 | 143,000 |
July 25, 2025 | 13.49 | 14.53 | 14.53 | 15.41 | 13.32 | 247,719 |