18.62
-0.135(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 19.05 | 18.75 | 18.75 | 19.06 | 18.75 | 112,575 |
| September 26, 2025 | 18.88 | 19.04 | 19.04 | 19.26 | 18.88 | 134,509 |
| September 25, 2025 | 19.2 | 18.86 | 18.86 | 19.23 | 18.86 | 148,868 |
| September 24, 2025 | 19.7 | 19.25 | 19.25 | 19.77 | 19.25 | 118,940 |
| September 23, 2025 | 19.49 | 19.7 | 19.7 | 19.72 | 19.46 | 89,772 |
| September 22, 2025 | 19.67 | 19.41 | 19.41 | 19.67 | 19.33 | 118,645 |
| September 19, 2025 | 19.53 | 19.51 | 19.51 | 19.68 | 19.5 | 324,800 |
| September 18, 2025 | 19.83 | 19.53 | 19.53 | 19.93 | 19.52 | 132,100 |
| September 17, 2025 | 19.62 | 19.82 | 19.82 | 19.95 | 19.62 | 102,500 |
| September 16, 2025 | 19.75 | 19.66 | 19.66 | 19.75 | 19.57 | 126,200 |
| September 15, 2025 | 19.67 | 19.51 | 19.51 | 19.79 | 19.46 | 134,600 |
| September 12, 2025 | 19.63 | 19.51 | 19.51 | 19.63 | 19.43 | 135,513 |
| September 11, 2025 | 19.45 | 19.62 | 19.62 | 19.71 | 19.45 | 117,732 |
| September 10, 2025 | 19.45 | 19.37 | 19.37 | 19.66 | 19.36 | 144,900 |
| September 09, 2025 | 19.46 | 19.47 | 19.47 | 19.71 | 19.45 | 178,735 |
| September 08, 2025 | 19.43 | 19.38 | 19.38 | 19.53 | 19.35 | 157,800 |
| September 05, 2025 | 19.68 | 19.49 | 19.49 | 19.77 | 19.48 | 129,300 |
| September 04, 2025 | 19.55 | 19.65 | 19.65 | 19.78 | 19.55 | 159,700 |
| September 03, 2025 | 19.73 | 19.29 | 19.29 | 19.73 | 19.22 | 164,304 |
| September 02, 2025 | 20.39 | 19.55 | 19.55 | 20.39 | 19.53 | 254,133 |
| August 29, 2025 | 20.66 | 20.48 | 20.48 | 20.66 | 20.33 | 103,400 |
| August 28, 2025 | 20.8 | 20.73 | 20.73 | 20.97 | 20.4 | 225,600 |
| August 27, 2025 | 21.47 | 20.23 | 20.23 | 21.5 | 20.22 | 238,622 |
| August 26, 2025 | 22.95 | 22.51 | 21.9 | 23.28 | 22.29 | 219,500 |
| August 25, 2025 | 23.07 | 23.04 | 22.41 | 23.3 | 22.9 | 106,206 |
| August 22, 2025 | 22.77 | 23.05 | 22.42 | 23.07 | 22.65 | 64,348 |
| August 21, 2025 | 22.55 | 22.64 | 22.03 | 22.65 | 22.5 | 23,800 |
| August 20, 2025 | 22.62 | 22.57 | 21.96 | 22.65 | 22.41 | 43,200 |
| August 19, 2025 | 22.77 | 22.53 | 21.92 | 22.78 | 22.5 | 76,813 |
| August 18, 2025 | 22.75 | 22.81 | 22.19 | 22.92 | 22.68 | 55,106 |
| August 15, 2025 | 22.55 | 22.82 | 22.82 | 22.84 | 22.55 | 41,436 |
| August 14, 2025 | 22.95 | 22.64 | 22.64 | 22.95 | 22.55 | 52,849 |
| August 13, 2025 | 22.79 | 23.05 | 23.05 | 23.1 | 22.79 | 33,100 |
| August 12, 2025 | 23.16 | 22.94 | 22.94 | 23.16 | 22.82 | 66,600 |
| August 11, 2025 | 23.14 | 22.92 | 22.92 | 23.23 | 22.87 | 58,702 |
| August 08, 2025 | 23.3 | 23.39 | 23.39 | 23.43 | 23.2 | 62,415 |
| August 07, 2025 | 22.81 | 23.2 | 23.2 | 23.23 | 22.8 | 57,317 |
| August 06, 2025 | 23.24 | 22.8 | 22.8 | 23.24 | 22.74 | 61,000 |
| August 05, 2025 | 23.46 | 23.23 | 23.23 | 23.46 | 23.1 | 58,000 |
| August 04, 2025 | 23 | 23.36 | 23.36 | 23.38 | 23 | 69,600 |
| August 01, 2025 | 23.2 | 22.98 | 22.98 | 23.2 | 22.79 | 127,110 |
| July 31, 2025 | 23.1 | 23.08 | 23.08 | 23.29 | 23.01 | 100,343 |
| July 30, 2025 | 23.06 | 23.21 | 23.21 | 23.43 | 22.95 | 100,618 |
| July 29, 2025 | 23.01 | 22.99 | 22.99 | 23.01 | 22.67 | 41,300 |
| July 28, 2025 | 23.12 | 22.96 | 22.96 | 23.12 | 22.81 | 50,337 |
| July 25, 2025 | 23.08 | 23.08 | 23.08 | 23.15 | 22.78 | 38,202 |
| July 24, 2025 | 23.06 | 23.08 | 23.08 | 23.25 | 22.78 | 37,843 |
| July 23, 2025 | 22.84 | 23.16 | 23.16 | 23.19 | 22.67 | 46,537 |
| July 22, 2025 | 22.57 | 22.84 | 22.84 | 22.89 | 22.53 | 51,300 |
| July 21, 2025 | 22.21 | 22.47 | 22.47 | 22.55 | 22 | 52,530 |
| July 18, 2025 | 22.13 | 22.01 | 22.01 | 22.16 | 21.8 | 52,900 |
| July 17, 2025 | 21.97 | 22.09 | 22.09 | 22.1 | 21.91 | 50,045 |
| July 16, 2025 | 21.69 | 21.9 | 21.9 | 21.9 | 21.58 | 78,041 |
| July 15, 2025 | 21.53 | 21.62 | 21.62 | 21.71 | 21.52 | 55,279 |
| July 14, 2025 | 21.62 | 21.51 | 21.51 | 21.73 | 21.51 | 55,903 |
| July 11, 2025 | 21.82 | 21.66 | 21.66 | 21.88 | 21.6 | 57,300 |
| July 10, 2025 | 22.01 | 21.82 | 21.82 | 22.21 | 21.72 | 73,600 |
| July 09, 2025 | 22.19 | 22.01 | 22.01 | 22.4 | 21.85 | 65,126 |
| July 08, 2025 | 22.16 | 22.12 | 22.12 | 22.2 | 21.81 | 83,729 |
| July 07, 2025 | 22.56 | 22.1 | 22.1 | 22.63 | 21.95 | 93,500 |