18.37
+0.13(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 18.21 | 18.37 | 18.37 | 18.39 | 17.85 | 413,087 |
| October 22, 2025 | 18.02 | 18.24 | 18.24 | 18.28 | 17.87 | 403,546 |
| October 21, 2025 | 17.67 | 17.99 | 17.99 | 18.12 | 17.57 | 377,612 |
| October 20, 2025 | 17.81 | 17.76 | 17.76 | 17.83 | 17.45 | 362,209 |
| October 17, 2025 | 17.67 | 17.64 | 17.64 | 17.86 | 17.39 | 849,700 |
| October 16, 2025 | 18.39 | 17.75 | 17.75 | 18.52 | 17.51 | 641,455 |
| October 15, 2025 | 19.17 | 18.61 | 18.61 | 19.3 | 18.6 | 542,900 |
| October 14, 2025 | 18.81 | 19.2 | 19.2 | 19.36 | 18.74 | 501,418 |
| October 13, 2025 | 18.48 | 18.81 | 18.81 | 18.85 | 18.34 | 403,000 |
| October 10, 2025 | 18.67 | 18.45 | 18.45 | 18.98 | 18.37 | 426,989 |
| October 09, 2025 | 18.28 | 18.5 | 18.5 | 18.51 | 18.16 | 438,032 |
| October 08, 2025 | 18.3 | 18.31 | 18.31 | 18.49 | 18.1 | 328,906 |
| October 07, 2025 | 18.18 | 18.12 | 18.12 | 18.32 | 17.93 | 735,730 |
| October 06, 2025 | 18.52 | 18.22 | 18.22 | 18.76 | 18.1 | 540,300 |
| October 03, 2025 | 17.94 | 18.59 | 18.59 | 18.81 | 17.94 | 671,017 |
| October 02, 2025 | 17.64 | 17.94 | 17.94 | 18 | 17.52 | 486,340 |
| October 01, 2025 | 18.02 | 17.72 | 17.72 | 18.08 | 17.62 | 705,927 |
| September 30, 2025 | 17.91 | 18.09 | 18.09 | 18.27 | 17.91 | 967,523 |
| September 29, 2025 | 18.21 | 17.88 | 17.88 | 18.21 | 17.78 | 999,428 |
| September 26, 2025 | 17.93 | 18.32 | 18.32 | 18.44 | 17.88 | 660,031 |
| September 25, 2025 | 17.64 | 17.77 | 17.77 | 17.81 | 17.44 | 2.36M |
| September 24, 2025 | 17.42 | 17.59 | 17.59 | 17.65 | 17.35 | 711,249 |
| September 23, 2025 | 17.62 | 17.48 | 17.48 | 17.72 | 17.43 | 803,814 |
| September 22, 2025 | 17.78 | 17.54 | 17.54 | 17.79 | 17.17 | 1.01M |
| September 19, 2025 | 18.08 | 17.69 | 17.69 | 18.11 | 17.69 | 3.81M |
| September 18, 2025 | 17.91 | 18.02 | 18.02 | 18.21 | 17.91 | 680,810 |
| September 17, 2025 | 18.1 | 17.96 | 17.96 | 18.22 | 17.9 | 705,600 |
| September 16, 2025 | 18.44 | 18.01 | 18.01 | 18.49 | 17.93 | 638,086 |
| September 15, 2025 | 18.96 | 18.54 | 18.54 | 19.02 | 18.54 | 591,168 |
| September 12, 2025 | 19.11 | 19.04 | 19.04 | 19.3 | 18.89 | 868,700 |
| September 11, 2025 | 18.7 | 19.16 | 19.16 | 19.21 | 18.7 | 1.87M |
| September 10, 2025 | 18.66 | 18.64 | 18.64 | 18.85 | 18.5 | 738,600 |
| September 09, 2025 | 18.96 | 18.74 | 18.74 | 19.15 | 18.61 | 898,268 |
| September 08, 2025 | 18.77 | 18.97 | 18.97 | 19.01 | 18.51 | 1.5M |
| September 05, 2025 | 18.85 | 18.77 | 18.77 | 18.95 | 18.59 | 878,414 |
| September 04, 2025 | 19.19 | 18.84 | 18.84 | 19.23 | 18.7 | 354,874 |
| September 03, 2025 | 18.8 | 18.89 | 18.89 | 19.42 | 18.75 | 1.5M |
| September 02, 2025 | 18.59 | 18.9 | 18.9 | 18.95 | 18.52 | 1.16M |
| August 29, 2025 | 18.49 | 18.72 | 18.72 | 18.84 | 18.49 | 1.73M |
| August 28, 2025 | 18.57 | 18.41 | 18.41 | 18.57 | 18.28 | 362,600 |
| August 27, 2025 | 18.38 | 18.61 | 18.61 | 18.88 | 18.3 | 1.14M |
| August 26, 2025 | 18.31 | 18.29 | 18.29 | 18.49 | 18.24 | 431,200 |
| August 25, 2025 | 18.66 | 18.42 | 18.42 | 18.79 | 18.37 | 594,500 |
| August 22, 2025 | 18.7 | 18.7 | 18.7 | 19.07 | 18.6 | 1.25M |
| August 21, 2025 | 18.75 | 18.5 | 18.5 | 18.94 | 18.49 | 1.44M |
| August 20, 2025 | 18.33 | 18.63 | 18.63 | 18.73 | 18.32 | 1.81M |
| August 19, 2025 | 18.16 | 18.24 | 18.24 | 18.41 | 18.16 | 450,532 |
| August 18, 2025 | 18.29 | 18.21 | 18.21 | 18.37 | 18.12 | 445,533 |
| August 15, 2025 | 18.64 | 18.28 | 18.28 | 18.7 | 18 | 914,945 |
| August 14, 2025 | 18.91 | 18.58 | 18.58 | 19.08 | 18.52 | 457,230 |
| August 13, 2025 | 18.65 | 18.76 | 18.76 | 19.03 | 18.51 | 732,419 |
| August 12, 2025 | 18.35 | 18.47 | 18.47 | 18.62 | 18.33 | 479,207 |
| August 11, 2025 | 18.26 | 18.33 | 18.33 | 18.54 | 18.2 | 477,500 |
| August 08, 2025 | 18.17 | 18.2 | 18.2 | 18.27 | 17.9 | 632,017 |
| August 07, 2025 | 18.43 | 18.03 | 18.03 | 18.55 | 17.86 | 655,121 |
| August 06, 2025 | 18.29 | 18.54 | 18.54 | 18.72 | 18.15 | 711,900 |
| August 05, 2025 | 18.43 | 18.41 | 18.41 | 18.94 | 17.9 | 1.13M |
| August 04, 2025 | 19.36 | 18.39 | 18.39 | 19.38 | 17.76 | 1.39M |
| August 01, 2025 | 19.87 | 19.58 | 19.58 | 19.94 | 19.22 | 945,790 |
| July 31, 2025 | 19.55 | 19.61 | 19.61 | 19.88 | 19.36 | 963,201 |