18.41
-0.11(-0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 18.49 | 18.41 | 18.41 | 18.5 | 18.17 | 869,021 |
October 02, 2025 | 18.78 | 18.52 | 18.52 | 18.84 | 18.45 | 637,400 |
October 01, 2025 | 18.55 | 18.72 | 18.72 | 18.85 | 18.42 | 854,007 |
September 30, 2025 | 18.64 | 18.59 | 18.59 | 18.72 | 18.42 | 1.06M |
September 29, 2025 | 19.27 | 18.74 | 18.74 | 19.28 | 18.57 | 1.25M |
September 26, 2025 | 19.43 | 19.27 | 19.27 | 19.54 | 19.25 | 520,100 |
September 25, 2025 | 19.79 | 19.36 | 19.36 | 19.82 | 19.22 | 560,924 |
September 24, 2025 | 19.79 | 19.87 | 19.87 | 19.99 | 19.72 | 674,549 |
September 23, 2025 | 19.37 | 19.79 | 19.79 | 19.87 | 19.36 | 964,700 |
September 22, 2025 | 19.51 | 19.14 | 19.14 | 19.68 | 19.12 | 1.11M |
September 19, 2025 | 19.79 | 19.7 | 19.7 | 19.8 | 19.45 | 1.59M |
September 18, 2025 | 19.8 | 19.84 | 19.84 | 19.89 | 19.68 | 1.17M |
September 17, 2025 | 19.32 | 19.79 | 19.79 | 19.8 | 19.3 | 1.39M |
September 16, 2025 | 19.41 | 19.3 | 19.3 | 19.41 | 19.06 | 1.42M |
September 15, 2025 | 19.24 | 19.36 | 19.36 | 19.57 | 19.24 | 1.43M |
September 12, 2025 | 19.23 | 19.21 | 19.21 | 19.47 | 19.2 | 1.26M |
September 11, 2025 | 19.3 | 19.19 | 19.19 | 19.31 | 18.75 | 1.89M |
September 10, 2025 | 19.5 | 19.5 | 19.5 | 19.72 | 18.71 | 939,426 |
September 09, 2025 | 19.53 | 19.72 | 19.72 | 19.77 | 19.29 | 1.64M |
September 08, 2025 | 19.55 | 19.45 | 19.45 | 19.77 | 19.38 | 1.15M |
September 05, 2025 | 19.05 | 19.31 | 19.31 | 19.32 | 19.02 | 920,426 |
September 04, 2025 | 19 | 19.11 | 19.11 | 19.17 | 18.9 | 1.16M |
September 03, 2025 | 18.5 | 18.93 | 18.93 | 18.97 | 18.34 | 1.21M |
September 02, 2025 | 18.5 | 18.64 | 18.64 | 18.73 | 18.46 | 856,007 |
August 29, 2025 | 18.92 | 18.65 | 18.65 | 19.1 | 18.53 | 2.5M |
August 28, 2025 | 18.98 | 18.97 | 18.97 | 19.07 | 18.88 | 953,113 |
August 27, 2025 | 19.13 | 19.01 | 18.96 | 19.15 | 18.89 | 896,413 |
August 26, 2025 | 19.18 | 19.28 | 19.23 | 19.32 | 18.93 | 1.18M |
August 25, 2025 | 19.05 | 19.21 | 19.16 | 19.27 | 19.05 | 923,762 |
August 22, 2025 | 19.1 | 19.12 | 19.07 | 19.38 | 19.05 | 827,134 |
August 21, 2025 | 18.68 | 18.98 | 18.98 | 19.03 | 18.65 | 872,757 |
August 20, 2025 | 18.45 | 18.58 | 18.58 | 18.68 | 18.45 | 929,300 |
August 19, 2025 | 18.95 | 18.37 | 18.37 | 18.95 | 18.31 | 1.04M |
August 18, 2025 | 18.66 | 18.95 | 18.95 | 19.02 | 18.57 | 725,294 |
August 15, 2025 | 18.67 | 18.66 | 18.66 | 18.97 | 18.6 | 642,700 |
August 14, 2025 | 19.01 | 18.83 | 18.83 | 19.02 | 18.81 | 670,292 |
August 13, 2025 | 18.8 | 18.99 | 18.99 | 19.25 | 18.8 | 1.03M |
August 12, 2025 | 18.6 | 18.79 | 18.79 | 19.13 | 18.52 | 884,277 |
August 11, 2025 | 18.73 | 18.52 | 18.52 | 18.85 | 18.25 | 1.25M |
August 08, 2025 | 19.06 | 18.84 | 18.84 | 19.37 | 18.8 | 873,842 |
August 07, 2025 | 18.94 | 18.97 | 18.97 | 19.24 | 18.7 | 1.61M |
August 06, 2025 | 19.33 | 19.15 | 19.15 | 19.38 | 19.1 | 936,043 |
August 05, 2025 | 18.92 | 19.31 | 19.31 | 19.33 | 18.92 | 1.4M |
August 04, 2025 | 18.35 | 18.77 | 18.77 | 18.83 | 18.35 | 642,237 |
August 01, 2025 | 18.18 | 18.42 | 18.42 | 18.46 | 18.05 | 574,681 |
July 31, 2025 | 18.31 | 18.26 | 18.26 | 18.54 | 18.2 | 824,800 |
July 30, 2025 | 18.61 | 18.35 | 18.35 | 18.67 | 18.27 | 784,100 |
July 29, 2025 | 18.68 | 18.67 | 18.67 | 18.77 | 18.51 | 1.14M |
July 28, 2025 | 18.74 | 18.85 | 18.85 | 18.9 | 18.67 | 1.26M |
July 25, 2025 | 18.77 | 18.8 | 18.8 | 19.14 | 18.68 | 1.67M |
July 24, 2025 | 19.09 | 19.03 | 19.03 | 19.24 | 19.02 | 1.55M |
July 23, 2025 | 19.12 | 19.06 | 19.06 | 19.29 | 19.05 | 1.1M |
July 22, 2025 | 18.55 | 18.96 | 18.96 | 19.04 | 18.55 | 1.46M |
July 21, 2025 | 18.54 | 18.43 | 18.43 | 18.56 | 18.36 | 569,689 |
July 18, 2025 | 18.79 | 18.56 | 18.56 | 18.86 | 18.55 | 1.15M |
July 17, 2025 | 18.33 | 18.77 | 18.77 | 19.08 | 18.28 | 1.8M |
July 16, 2025 | 18.07 | 18.21 | 18.21 | 18.35 | 17.97 | 792,644 |
July 15, 2025 | 18.52 | 17.92 | 17.92 | 18.52 | 17.92 | 857,781 |
July 14, 2025 | 18.56 | 18.39 | 18.39 | 18.59 | 18.29 | 893,940 |
July 11, 2025 | 18.1 | 18.52 | 18.52 | 18.61 | 18.06 | 1.57M |