18.77
-0.13(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19 | 18.8 | 18.8 | 19 | 18 | 15,160 |
| October 16, 2025 | 19 | 19.1 | 19.1 | 19.18 | 18.9 | 2,164 |
| October 15, 2025 | 19 | 19 | 19 | 19 | 18.84 | 2,164 |
| October 14, 2025 | 19 | 19 | 19 | 19.1 | 18.81 | 2,924 |
| October 13, 2025 | 19 | 19 | 19 | 19.2 | 18.9 | 6,222 |
| October 10, 2025 | 19 | 19 | 19 | 19.1 | 19 | 2,164 |
| October 09, 2025 | 19 | 19 | 19 | 19 | 18.9 | 2,688 |
| October 08, 2025 | 19.05 | 19 | 19 | 19.15 | 18.8 | 2,164 |
| October 07, 2025 | 19.25 | 19.1 | 19.1 | 19.25 | 19.05 | 6,550 |
| October 06, 2025 | 19.25 | 19.25 | 19.25 | 19.5 | 19.1 | 9,966 |
| October 03, 2025 | 19.05 | 19.1 | 19.1 | 19.15 | 18.8 | 6,580 |
| October 02, 2025 | 19.05 | 19.05 | 19.05 | 19.15 | 18.8 | 3,070 |
| October 01, 2025 | 19.15 | 19.05 | 19.05 | 19.3 | 19.05 | 359 |
| September 30, 2025 | 19.1 | 19.15 | 19.15 | 19.33 | 19.02 | 11,407 |
| September 29, 2025 | 19.15 | 19.15 | 19.15 | 19.2 | 18.6 | 432 |
| September 26, 2025 | 19.2 | 19.25 | 19.25 | 19.25 | 19.13 | 3,905 |
| September 25, 2025 | 19.15 | 19.2 | 19.2 | 19.35 | 19.1 | 8,505 |
| September 24, 2025 | 19.05 | 19.1 | 19.1 | 19.35 | 19 | 24,050 |
| September 23, 2025 | 19.05 | 19 | 19 | 19.27 | 18.99 | 13,716 |
| September 22, 2025 | 19 | 19.3 | 19.3 | 19.3 | 19 | 2,956 |
| September 19, 2025 | 19 | 19 | 19 | 19.15 | 18.9 | 5,365 |
| September 18, 2025 | 19 | 19 | 19 | 19.1 | 18.85 | 2,379 |
| September 17, 2025 | 19 | 19 | 19 | 19.25 | 18.9 | 2,379 |
| September 16, 2025 | 18.55 | 19 | 19 | 19 | 18.53 | 20,842 |
| September 15, 2025 | 18.4 | 18.55 | 18.55 | 19 | 18.4 | 2,287 |
| September 12, 2025 | 18.4 | 18.4 | 18.4 | 18.6 | 18.33 | 29,982 |
| September 11, 2025 | 18.4 | 18.4 | 18.4 | 18.6 | 18.4 | 500 |
| September 10, 2025 | 17.9 | 18.4 | 18.4 | 18.75 | 17.9 | 50,620 |
| September 09, 2025 | 17.95 | 17.9 | 17.9 | 17.95 | 17.82 | 1,002 |
| September 08, 2025 | 17.9 | 17.95 | 17.95 | 18.1 | 17.7 | 653 |
| September 05, 2025 | 17.8 | 17.9 | 17.9 | 17.9 | 17.8 | 10,075 |
| September 04, 2025 | 17.9 | 17.8 | 17.8 | 18.05 | 17.69 | 504 |
| September 03, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 11,088 |
| September 02, 2025 | 18 | 17.9 | 17.9 | 18.08 | 17.84 | 11,088 |
| September 01, 2025 | 17.84 | 18 | 18 | 18 | 17.84 | 11,088 |
| August 29, 2025 | 17.98 | 17.6 | 17.6 | 17.98 | 17.6 | 11,088 |
| August 28, 2025 | 17.49 | 17.6 | 17.6 | 17.8 | 17.49 | 62,981 |
| August 27, 2025 | 17.49 | 17.6 | 17.6 | 17.8 | 17.45 | 11,088 |
| August 26, 2025 | 17.66 | 17.6 | 17.6 | 17.68 | 17.6 | 11,088 |
| August 22, 2025 | 17.45 | 17.6 | 17.6 | 17.75 | 17.45 | 11,088 |
| August 21, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 7,200 |
| August 20, 2025 | 17.85 | 17.8 | 17.8 | 18 | 17.75 | 3,086 |
| August 19, 2025 | 17.7 | 17.8 | 17.8 | 17.8 | 17.6 | 6,257 |
| August 18, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.6 | 6,671 |
| August 15, 2025 | 17.6 | 17.8 | 17.8 | 17.8 | 17.4 | 51,998 |
| August 14, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.8 | 51,330 |
| August 13, 2025 | 17.96 | 18 | 18 | 18.15 | 17.9 | 154,584 |
| August 12, 2025 | 17.95 | 18.1 | 18.1 | 18.2 | 17.95 | 31,196 |
| August 11, 2025 | 18 | 18 | 18 | 18.3 | 17.93 | 50,489 |
| August 08, 2025 | 17.65 | 17.9 | 17.9 | 18 | 17.4 | 36,279 |
| August 07, 2025 | 17.3 | 17.35 | 17.35 | 17.44 | 17.25 | 9,326 |
| August 06, 2025 | 17 | 17.15 | 17.15 | 17.2 | 17 | 9,326 |
| August 05, 2025 | 17.15 | 17.15 | 17.15 | 17.2 | 17.05 | 13,886 |
| August 04, 2025 | 16.8 | 17.15 | 17.15 | 17.15 | 16.8 | 18,255 |
| August 01, 2025 | 17 | 16.85 | 16.85 | 17 | 16.7 | 8,616 |
| July 31, 2025 | 16.8 | 16.9 | 16.79 | 16.9 | 16.8 | 7,130 |
| July 30, 2025 | 17 | 16.85 | 16.74 | 17 | 16.8 | 28,465 |
| July 29, 2025 | 17.05 | 17 | 16.89 | 17.05 | 16.95 | 1,050 |
| July 28, 2025 | 17.05 | 17 | 16.89 | 17.05 | 16.9 | 1,128 |
| July 25, 2025 | 16.8 | 17 | 16.89 | 17.1 | 16.8 | 55,087 |