18.68
+0.49(+2.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.22 | 18.68 | 18.68 | 18.84 | 18.1 | 680,300 |
| September 25, 2025 | 18.27 | 18.19 | 18.19 | 18.27 | 17.74 | 1.09M |
| September 24, 2025 | 18.11 | 18.39 | 18.39 | 18.41 | 17.81 | 556,825 |
| September 23, 2025 | 18.04 | 18.16 | 18.16 | 18.49 | 18.01 | 826,318 |
| September 22, 2025 | 17.96 | 17.9 | 17.9 | 18.11 | 17.68 | 764,400 |
| September 19, 2025 | 18.21 | 18.07 | 18.07 | 18.21 | 17.7 | 1.34M |
| September 18, 2025 | 18.14 | 18.26 | 18.26 | 18.32 | 17.88 | 568,300 |
| September 17, 2025 | 18.08 | 18.06 | 18.06 | 18.92 | 17.95 | 946,030 |
| September 16, 2025 | 18.06 | 17.97 | 17.97 | 18.36 | 17.82 | 936,400 |
| September 15, 2025 | 17.37 | 17.94 | 17.94 | 18.03 | 17.11 | 786,772 |
| September 12, 2025 | 17.81 | 17.31 | 17.31 | 17.81 | 17.28 | 488,800 |
| September 11, 2025 | 16.9 | 17.82 | 17.82 | 17.94 | 16.9 | 856,534 |
| September 10, 2025 | 16.74 | 16.91 | 16.91 | 16.99 | 16.25 | 1.01M |
| September 09, 2025 | 17.41 | 16.85 | 16.85 | 17.62 | 16.66 | 1.18M |
| September 08, 2025 | 17.7 | 17.57 | 17.57 | 17.89 | 17.56 | 620,400 |
| September 05, 2025 | 17.31 | 17.68 | 17.68 | 17.83 | 17.09 | 760,919 |
| September 04, 2025 | 16.88 | 17.17 | 17.17 | 17.47 | 16.54 | 546,300 |
| September 03, 2025 | 16.53 | 16.86 | 16.86 | 17 | 16.43 | 852,749 |
| September 02, 2025 | 16.39 | 16.49 | 16.49 | 16.61 | 16.14 | 1.18M |
| August 29, 2025 | 17.04 | 16.58 | 16.58 | 17.26 | 16.55 | 789,725 |
| August 28, 2025 | 17.23 | 17.01 | 17.01 | 17.4 | 16.7 | 931,600 |
| August 27, 2025 | 16.85 | 17.18 | 17.18 | 17.21 | 16.75 | 773,400 |
| August 26, 2025 | 17.09 | 16.8 | 16.8 | 17.38 | 16.72 | 1.59M |
| August 25, 2025 | 17.26 | 17.43 | 17.15 | 17.59 | 16.99 | 1.08M |
| August 22, 2025 | 16.11 | 17.29 | 17.01 | 17.35 | 15.99 | 1.26M |
| August 21, 2025 | 15.93 | 15.71 | 15.46 | 16 | 15.61 | 550,800 |
| August 20, 2025 | 15.88 | 16.06 | 15.8 | 16.12 | 15.58 | 1.67M |
| August 19, 2025 | 15.58 | 15.88 | 15.62 | 16.07 | 15.51 | 489,123 |
| August 18, 2025 | 15.85 | 15.54 | 15.29 | 15.96 | 15.54 | 568,804 |
| August 15, 2025 | 15.93 | 15.7 | 15.7 | 16.04 | 15.59 | 767,000 |
| August 14, 2025 | 16.09 | 15.91 | 15.91 | 16.09 | 15.59 | 637,000 |
| August 13, 2025 | 15.75 | 16.36 | 16.36 | 16.45 | 15.46 | 958,425 |
| August 12, 2025 | 15.42 | 15.65 | 15.65 | 16.04 | 15.2 | 584,011 |
| August 11, 2025 | 15.35 | 15.3 | 15.3 | 15.62 | 14.92 | 1.24M |
| August 08, 2025 | 15.48 | 15.18 | 15.18 | 15.62 | 14.87 | 642,450 |
| August 07, 2025 | 15.38 | 15.5 | 15.5 | 15.57 | 14.94 | 800,600 |
| August 06, 2025 | 15.4 | 15.28 | 15.28 | 15.43 | 14.86 | 971,900 |
| August 05, 2025 | 14.57 | 15.42 | 15.42 | 15.63 | 14.46 | 1.18M |
| August 04, 2025 | 14.13 | 14.42 | 14.42 | 14.86 | 13.96 | 1.17M |
| August 01, 2025 | 13.97 | 14.09 | 14.09 | 14.43 | 13.37 | 1.68M |
| July 31, 2025 | 13.13 | 14.1 | 14.1 | 14.35 | 12.26 | 2.09M |
| July 30, 2025 | 17.17 | 13.07 | 13.07 | 17.17 | 12.36 | 2.75M |
| July 29, 2025 | 16.27 | 16.32 | 16.32 | 16.66 | 16.03 | 1.5M |
| July 28, 2025 | 15.81 | 16.3 | 16.3 | 16.35 | 15.75 | 1.12M |
| July 25, 2025 | 16.08 | 15.81 | 15.81 | 16.08 | 15.53 | 675,900 |
| July 24, 2025 | 16.49 | 15.84 | 15.84 | 16.49 | 15.72 | 1.19M |
| July 23, 2025 | 16.66 | 16.65 | 16.65 | 17 | 16.41 | 1.05M |
| July 22, 2025 | 15 | 16.65 | 16.65 | 16.66 | 14.99 | 1.28M |
| July 21, 2025 | 14.75 | 14.89 | 14.89 | 14.96 | 14.64 | 1.65M |
| July 18, 2025 | 15.05 | 14.46 | 14.46 | 15.09 | 14.38 | 560,700 |
| July 17, 2025 | 15.12 | 14.88 | 14.88 | 15.12 | 14.8 | 643,240 |
| July 16, 2025 | 15.15 | 14.83 | 14.83 | 15.51 | 14.5 | 580,400 |
| July 15, 2025 | 15.81 | 15 | 15 | 15.95 | 14.98 | 496,637 |
| July 14, 2025 | 16.06 | 15.7 | 15.7 | 16.11 | 15.6 | 618,630 |
| July 11, 2025 | 16 | 16.12 | 16.12 | 16.21 | 15.7 | 325,900 |
| July 10, 2025 | 15.86 | 16.16 | 16.16 | 16.46 | 15.8 | 404,800 |
| July 09, 2025 | 15.9 | 15.75 | 15.75 | 15.93 | 15.41 | 746,115 |
| July 08, 2025 | 15.83 | 15.92 | 15.92 | 16.08 | 15.55 | 488,222 |
| July 07, 2025 | 16.47 | 15.78 | 15.78 | 16.57 | 15.67 | 649,500 |
| July 03, 2025 | 16.68 | 16.63 | 16.63 | 16.78 | 16.24 | 418,832 |