18.94
+0.24(+1.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 19.09 | 18.93 | 18.93 | 19.17 | 18.93 | 3,761 |
October 16, 2025 | 18.54 | 18.7 | 18.7 | 18.7 | 18.51 | 3,586 |
October 15, 2025 | 18.43 | 18.63 | 18.63 | 18.63 | 18.43 | 462 |
October 14, 2025 | 18.44 | 18.73 | 18.73 | 18.73 | 18.39 | 3,192 |
October 13, 2025 | 18.26 | 18.27 | 18.27 | 18.27 | 18.16 | 17,488 |
October 10, 2025 | 18.07 | 18.38 | 18.38 | 18.38 | 18.07 | 6,572 |
October 09, 2025 | 17.45 | 17.58 | 17.58 | 17.58 | 17.45 | 306 |
October 08, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
October 07, 2025 | 17.64 | 17.71 | 17.71 | 17.71 | 17.64 | 120 |
October 06, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 |
October 03, 2025 | 17.85 | 17.82 | 17.82 | 17.85 | 17.82 | 20 |
October 02, 2025 | 17.81 | 17.91 | 17.91 | 17.91 | 17.81 | 6,664 |
October 01, 2025 | 17.63 | 17.6 | 17.6 | 17.63 | 17.6 | 660 |
September 30, 2025 | 17.4 | 17.48 | 17.48 | 17.48 | 17.4 | 381 |
September 29, 2025 | 16.94 | 17.25 | 17.25 | 17.25 | 16.94 | 200 |
September 26, 2025 | 16.56 | 16.53 | 16.53 | 16.56 | 16.53 | 4,042 |
September 25, 2025 | 16.91 | 16.9 | 16.9 | 16.91 | 16.9 | 458 |
September 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
September 23, 2025 | 17.42 | 17.15 | 17.15 | 17.42 | 17.15 | 40 |
September 22, 2025 | 17.4 | 17.57 | 17.57 | 17.57 | 17.4 | 6 |
September 19, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
September 18, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
September 17, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 |
September 16, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 |
September 15, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 |
September 12, 2025 | 17.26 | 17.3 | 17.3 | 17.3 | 17.26 | 6,688 |
September 11, 2025 | 17.29 | 17.55 | 17.55 | 17.55 | 17.29 | 400 |
September 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 93 |
September 09, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 |
September 08, 2025 | 17.63 | 17.57 | 17.57 | 17.63 | 17.57 | 2,353 |
September 05, 2025 | 17.72 | 17.85 | 17.85 | 17.85 | 17.72 | 1,470 |
September 04, 2025 | 17.36 | 17.3 | 17.3 | 17.44 | 17.3 | 1,882 |
September 03, 2025 | 17.03 | 17.21 | 17.21 | 17.21 | 17.03 | 6,526 |
September 02, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 4,727 |
September 01, 2025 | 17.13 | 17.04 | 17.04 | 17.13 | 17 | 4,782 |
August 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 |
August 28, 2025 | 17.35 | 17.27 | 17.27 | 17.35 | 17.27 | 6,315 |
August 27, 2025 | 17.32 | 17.41 | 17.41 | 17.41 | 17.27 | 7,980 |
August 26, 2025 | 17.12 | 17.35 | 17.35 | 17.35 | 17.12 | 18 |
August 22, 2025 | 17.34 | 17.3 | 17.3 | 17.34 | 17.3 | 2,116 |
August 21, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 |
August 20, 2025 | 17.68 | 17.57 | 17.57 | 17.68 | 17.57 | 4,190 |
August 19, 2025 | 17.79 | 17.74 | 17.74 | 17.79 | 17.74 | 3,990 |
August 18, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 14 |
August 15, 2025 | 17.76 | 17.66 | 17.66 | 17.76 | 17.64 | 3,990 |
August 14, 2025 | 17.73 | 17.56 | 17.56 | 17.73 | 17.56 | 16 |
August 13, 2025 | 17.66 | 17.86 | 17.86 | 17.86 | 17.66 | 15,706 |
August 12, 2025 | 17.64 | 17.59 | 17.59 | 17.64 | 17.56 | 8,094 |
August 11, 2025 | 17.61 | 17.54 | 17.54 | 17.61 | 17.49 | 9 |
August 08, 2025 | 17.38 | 17.48 | 17.48 | 17.65 | 17.38 | 12,605 |
August 07, 2025 | 17.38 | 17.42 | 17.42 | 17.42 | 17.2 | 21,678 |
August 06, 2025 | 17.05 | 17.02 | 17.02 | 17.09 | 16.64 | 31,355 |
August 05, 2025 | 16.99 | 17.1 | 17.1 | 17.11 | 16.9 | 5,800 |
August 04, 2025 | 16.63 | 16.79 | 16.79 | 16.95 | 16.63 | 11,003 |
August 01, 2025 | 16.54 | 16.66 | 16.66 | 16.66 | 16.54 | 7,312 |
July 31, 2025 | 16.05 | 16.31 | 16.31 | 16.31 | 16.05 | 5,500 |
July 30, 2025 | 16.3 | 16.1 | 16.1 | 16.3 | 16.07 | 16,144 |
July 29, 2025 | 16.79 | 16.59 | 16.59 | 16.79 | 16.59 | 600 |
July 28, 2025 | 16.94 | 16.88 | 16.88 | 16.94 | 16.83 | 12,452 |
July 25, 2025 | 16.93 | 17.11 | 17.11 | 17.11 | 16.93 | 5,786 |