19.38
+0.21(+1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 19.05 | 19.17 | 19.17 | 19.19 | 18.95 | 2.14M |
October 16, 2025 | 19.15 | 19 | 19 | 19.3 | 18.98 | 3.3M |
October 15, 2025 | 19.17 | 19.28 | 19.28 | 19.4 | 19.14 | 2.45M |
October 14, 2025 | 18.86 | 19.13 | 19.13 | 19.26 | 18.81 | 1.76M |
October 13, 2025 | 18.76 | 18.91 | 18.91 | 19.08 | 18.76 | 3.49M |
October 10, 2025 | 18.82 | 18.75 | 18.75 | 18.91 | 18.58 | 5.48M |
October 09, 2025 | 18.51 | 18.72 | 18.72 | 18.75 | 18.46 | 1.86M |
October 08, 2025 | 18.27 | 18.48 | 18.48 | 18.48 | 18.18 | 1.83M |
October 07, 2025 | 18 | 18.21 | 18.21 | 18.23 | 17.92 | 1.71M |
October 06, 2025 | 17.75 | 17.91 | 17.91 | 17.92 | 17.74 | 1.47M |
October 03, 2025 | 17.63 | 17.72 | 17.72 | 17.8 | 17.57 | 6.51M |
October 02, 2025 | 17.67 | 17.68 | 17.68 | 17.74 | 17.43 | 2.97M |
October 01, 2025 | 17.81 | 17.58 | 17.58 | 17.87 | 17.58 | 2.03M |
September 30, 2025 | 17.75 | 17.81 | 17.81 | 18 | 17.7 | 1.62M |
September 29, 2025 | 17.54 | 17.76 | 17.76 | 17.8 | 17.39 | 2.19M |
September 26, 2025 | 17.2 | 17.48 | 17.48 | 17.5 | 17.12 | 1.68M |
September 25, 2025 | 17.06 | 17.06 | 17.06 | 17.22 | 17.01 | 3.23M |
September 24, 2025 | 17.19 | 17.16 | 17.16 | 17.29 | 17.05 | 2.72M |
September 23, 2025 | 16.73 | 17.2 | 17.2 | 17.3 | 16.7 | 3.84M |
September 22, 2025 | 16.61 | 16.75 | 16.75 | 16.85 | 16.5 | 3.27M |
September 19, 2025 | 16.5 | 16.71 | 16.71 | 16.93 | 16.32 | 6.91M |
September 18, 2025 | 15.84 | 16.09 | 16.09 | 16.14 | 15.76 | 1.44M |
September 17, 2025 | 15.89 | 15.85 | 15.85 | 16.12 | 15.81 | 2.11M |
September 16, 2025 | 16.24 | 15.87 | 15.87 | 16.24 | 15.81 | 1.62M |
September 15, 2025 | 16.25 | 16.25 | 16.25 | 16.32 | 16.17 | 1.45M |
September 12, 2025 | 16.35 | 16.24 | 16.24 | 16.45 | 16.24 | 1.06M |
September 11, 2025 | 16.29 | 16.4 | 16.4 | 16.45 | 16.22 | 1.84M |
September 10, 2025 | 16.13 | 16.42 | 16.28 | 16.45 | 16.09 | 1.68M |
September 09, 2025 | 16.03 | 16.06 | 15.92 | 16.15 | 15.98 | 1.44M |
September 08, 2025 | 16.16 | 16.1 | 15.96 | 16.19 | 15.88 | 1.49M |
September 05, 2025 | 16.3 | 16.18 | 16.18 | 16.35 | 16.05 | 1.69M |
September 04, 2025 | 16.3 | 16.24 | 16.24 | 16.33 | 16.01 | 1.24M |
September 03, 2025 | 16.22 | 16.15 | 16.15 | 16.31 | 16.07 | 1.06M |
September 02, 2025 | 16.17 | 16.3 | 16.3 | 16.4 | 16.11 | 1.24M |
August 29, 2025 | 16.42 | 16.29 | 16.29 | 16.55 | 16.24 | 893,629 |
August 28, 2025 | 16.43 | 16.42 | 16.42 | 16.48 | 16.29 | 1.47M |
August 27, 2025 | 16.33 | 16.45 | 16.45 | 16.5 | 16.28 | 1.6M |
August 26, 2025 | 16.37 | 16.33 | 16.33 | 16.5 | 16.17 | 1.91M |
August 25, 2025 | 16.6 | 16.33 | 16.33 | 16.72 | 16.33 | 1.42M |
August 22, 2025 | 16.46 | 16.68 | 16.68 | 16.68 | 16.39 | 1.78M |
August 21, 2025 | 16.29 | 16.35 | 16.35 | 16.52 | 16.29 | 2.12M |
August 20, 2025 | 16.57 | 16.38 | 16.38 | 16.6 | 16.34 | 1.91M |
August 19, 2025 | 16.22 | 16.4 | 16.4 | 16.41 | 16.2 | 1.29M |
August 18, 2025 | 16.44 | 16.22 | 16.22 | 16.52 | 16.2 | 1.2M |
August 15, 2025 | 16.67 | 16.46 | 16.46 | 16.89 | 16.39 | 2.01M |
August 14, 2025 | 16.81 | 16.63 | 16.63 | 17.06 | 16.61 | 1.74M |
August 13, 2025 | 16.59 | 16.89 | 16.89 | 16.93 | 16.47 | 1.77M |
August 12, 2025 | 16.44 | 16.57 | 16.57 | 16.63 | 16.29 | 1.47M |
August 11, 2025 | 16.6 | 16.47 | 16.47 | 16.63 | 16.34 | 2.29M |
August 08, 2025 | 16.23 | 16.51 | 16.51 | 16.55 | 16.09 | 3.04M |
August 07, 2025 | 17.15 | 16.32 | 16.32 | 17.54 | 16.23 | 3.11M |
August 06, 2025 | 17.68 | 17.49 | 17.49 | 17.75 | 17.45 | 1.55M |
August 05, 2025 | 17.59 | 17.7 | 17.7 | 17.71 | 17.47 | 1.71M |
August 04, 2025 | 17.17 | 17.54 | 17.54 | 17.58 | 17.17 | 1.32M |
August 01, 2025 | 17.28 | 17.1 | 17.1 | 17.34 | 17.02 | 1.37M |
July 31, 2025 | 16.92 | 17.25 | 17.25 | 17.32 | 16.92 | 1.65M |
July 30, 2025 | 17.06 | 17.03 | 17.03 | 17.24 | 16.95 | 1.01M |
July 29, 2025 | 17.03 | 17.03 | 17.03 | 17.05 | 16.79 | 1.1M |
July 28, 2025 | 17.03 | 16.88 | 16.88 | 17.05 | 16.85 | 785,716 |
July 25, 2025 | 16.87 | 17.02 | 17.02 | 17.05 | 16.83 | 724,900 |