17.74
-0.26(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 18.2 | 17.74 | 17.74 | 18.46 | 17.55 | 983,476 |
| October 17, 2025 | 18.44 | 18 | 18 | 18.7 | 17.99 | 1.01M |
| October 16, 2025 | 19.06 | 18.54 | 18.54 | 19.06 | 18.37 | 746,003 |
| October 15, 2025 | 18.91 | 19.04 | 19.04 | 19.51 | 18.71 | 1.24M |
| October 14, 2025 | 17.52 | 18.77 | 18.77 | 19.13 | 17.29 | 1.92M |
| October 13, 2025 | 17.01 | 17.67 | 17.67 | 17.72 | 16.97 | 888,558 |
| October 10, 2025 | 17.18 | 16.86 | 16.86 | 17.38 | 16.85 | 786,000 |
| October 09, 2025 | 17.63 | 17.16 | 17.16 | 17.69 | 17.14 | 913,425 |
| October 08, 2025 | 17.75 | 17.63 | 17.63 | 17.75 | 17.25 | 951,003 |
| October 07, 2025 | 18 | 17.69 | 17.69 | 18.19 | 17.64 | 1.05M |
| October 06, 2025 | 18.98 | 18.03 | 18.03 | 18.98 | 17.98 | 1.19M |
| October 03, 2025 | 18.25 | 18.83 | 18.83 | 19.25 | 18.21 | 1.44M |
| October 02, 2025 | 18.01 | 18.12 | 18.12 | 18.35 | 17.71 | 1.01M |
| October 01, 2025 | 18.1 | 18.04 | 18.04 | 18.43 | 17.65 | 1.59M |
| September 30, 2025 | 18.8 | 18.16 | 18.16 | 18.88 | 18.04 | 1.19M |
| September 29, 2025 | 19.49 | 18.99 | 18.99 | 19.49 | 18.14 | 1.62M |
| September 26, 2025 | 19.1 | 19.25 | 19.25 | 19.37 | 19.01 | 750,213 |
| September 25, 2025 | 19.23 | 19.12 | 19.12 | 19.52 | 19.05 | 814,482 |
| September 24, 2025 | 19.4 | 19.46 | 19.46 | 20.04 | 19.28 | 1.08M |
| September 23, 2025 | 19.64 | 19.38 | 19.38 | 19.87 | 19.2 | 1.08M |
| September 22, 2025 | 19.37 | 19.53 | 19.53 | 19.94 | 19.1 | 1.64M |
| September 19, 2025 | 20.31 | 19.61 | 19.61 | 20.58 | 19.56 | 2.78M |
| September 18, 2025 | 21.22 | 20.39 | 20.39 | 21.39 | 20.36 | 1.75M |
| September 17, 2025 | 20.1 | 21.18 | 21.18 | 21.84 | 20.05 | 3.12M |
| September 16, 2025 | 19.49 | 20.14 | 20.14 | 21.2 | 19.08 | 6.43M |
| September 15, 2025 | 24.34 | 24.19 | 24.19 | 24.99 | 23.86 | 5.98M |
| September 12, 2025 | 23.03 | 23.64 | 23.64 | 23.75 | 22.6 | 1.89M |
| September 11, 2025 | 22.2 | 23.03 | 23.03 | 23.1 | 21.8 | 1.04M |
| September 10, 2025 | 22.31 | 22.23 | 22.23 | 22.52 | 21.82 | 908,556 |
| September 09, 2025 | 22.94 | 22.31 | 22.31 | 23.04 | 22.21 | 1.04M |
| September 08, 2025 | 23.69 | 23.28 | 23.28 | 23.81 | 22.5 | 1.02M |
| September 05, 2025 | 24.31 | 23.73 | 23.73 | 24.69 | 23.17 | 800,309 |
| September 04, 2025 | 24.25 | 24.2 | 24.2 | 24.45 | 23.7 | 733,874 |
| September 03, 2025 | 24.44 | 24.24 | 24.24 | 25.25 | 23.94 | 1.12M |
| September 02, 2025 | 25.04 | 25.13 | 25.13 | 25.2 | 24.3 | 844,200 |
| August 29, 2025 | 24.59 | 25.67 | 25.67 | 25.69 | 24.28 | 692,200 |
| August 28, 2025 | 25.39 | 24.57 | 24.57 | 25.4 | 24.3 | 988,817 |
| August 27, 2025 | 25.57 | 25.43 | 25.43 | 26.31 | 25.08 | 954,451 |
| August 26, 2025 | 24.82 | 25.89 | 25.89 | 25.93 | 24.53 | 933,139 |
| August 25, 2025 | 25.22 | 24.84 | 24.84 | 25.22 | 24.34 | 543,419 |
| August 22, 2025 | 23.96 | 25.34 | 25.34 | 25.55 | 23.96 | 887,562 |
| August 21, 2025 | 24.1 | 23.98 | 23.98 | 24.18 | 23.33 | 697,620 |
| August 20, 2025 | 24.66 | 24.11 | 24.11 | 24.84 | 24 | 627,619 |
| August 19, 2025 | 25.14 | 24.83 | 24.83 | 25.53 | 24.69 | 560,949 |
| August 18, 2025 | 25.56 | 24.87 | 24.87 | 25.69 | 24.85 | 694,222 |
| August 15, 2025 | 26.17 | 25.58 | 25.58 | 26.67 | 25.4 | 682,147 |
| August 14, 2025 | 25.58 | 25.99 | 25.99 | 26.09 | 25.1 | 688,800 |
| August 13, 2025 | 26.1 | 26.27 | 26.27 | 26.72 | 25.66 | 541,997 |
| August 12, 2025 | 24.35 | 25.92 | 25.92 | 26.19 | 24.21 | 761,100 |
| August 11, 2025 | 24.05 | 23.91 | 23.91 | 24.54 | 23.65 | 690,977 |
| August 08, 2025 | 25.5 | 23.89 | 23.89 | 25.51 | 23.67 | 1.15M |
| August 07, 2025 | 25.23 | 25.69 | 25.69 | 25.71 | 24.9 | 664,436 |
| August 06, 2025 | 26.45 | 25.16 | 25.16 | 26.56 | 24.71 | 1.23M |
| August 05, 2025 | 27.82 | 26.47 | 26.47 | 28.02 | 26.3 | 813,658 |
| August 04, 2025 | 28.16 | 27.81 | 27.81 | 28.88 | 27.79 | 647,429 |
| August 01, 2025 | 28.75 | 28.1 | 28.1 | 28.93 | 27.76 | 754,265 |
| July 31, 2025 | 30.06 | 29.24 | 29.24 | 30.16 | 28.86 | 587,794 |
| July 30, 2025 | 30.01 | 30.51 | 30.51 | 31.04 | 29.9 | 612,752 |
| July 29, 2025 | 31.85 | 29.63 | 29.63 | 32.1 | 29.58 | 784,031 |
| July 28, 2025 | 32.55 | 32.14 | 32.14 | 33.3 | 31.75 | 741,249 |