18.58
-0.3(-1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 18.75 | 18.58 | 18.58 | 19.12 | 18.55 | 451,965 |
| October 22, 2025 | 19.58 | 18.88 | 18.88 | 19.71 | 18.53 | 715,242 |
| October 21, 2025 | 19.7 | 19.7 | 19.7 | 20.55 | 19.43 | 615,427 |
| October 20, 2025 | 19.16 | 19.84 | 19.84 | 20.13 | 18.93 | 801,500 |
| October 17, 2025 | 18.71 | 18.62 | 18.62 | 19.02 | 18.17 | 584,149 |
| October 16, 2025 | 19.52 | 18.81 | 18.81 | 20.69 | 18.78 | 834,034 |
| October 15, 2025 | 20.31 | 19.5 | 19.5 | 20.56 | 19.17 | 1.04M |
| October 14, 2025 | 19.72 | 20.01 | 20.01 | 20.69 | 19.28 | 744,776 |
| October 13, 2025 | 20.63 | 20.06 | 20.06 | 20.69 | 19.92 | 1.03M |
| October 10, 2025 | 22.18 | 21.19 | 21.19 | 22.38 | 20.77 | 1.03M |
| October 09, 2025 | 22.59 | 22.54 | 22.54 | 23.06 | 21.76 | 963,600 |
| October 08, 2025 | 23.12 | 22.49 | 22.49 | 23.25 | 22.21 | 1.17M |
| October 07, 2025 | 24.19 | 23 | 22.98 | 24.49 | 22.6 | 1.29M |
| October 06, 2025 | 24.48 | 24.22 | 24.22 | 24.67 | 23.64 | 944,104 |
| October 03, 2025 | 24.5 | 24 | 24 | 25.4 | 23.56 | 1.17M |
| October 02, 2025 | 24.15 | 24.72 | 24.72 | 25.24 | 24.03 | 720,258 |
| October 01, 2025 | 25.26 | 23.95 | 23.95 | 25.5 | 23.89 | 919,485 |
| September 30, 2025 | 24.94 | 24.16 | 24.16 | 25.47 | 23.93 | 856,562 |
| September 29, 2025 | 24.39 | 24.76 | 24.76 | 25.52 | 24.17 | 681,218 |
| September 26, 2025 | 24.04 | 24.21 | 24.21 | 24.78 | 23.76 | 947,767 |
| September 25, 2025 | 24.5 | 24 | 24 | 24.95 | 23.6 | 1.18M |
| September 24, 2025 | 25.18 | 24.7 | 24.7 | 25.69 | 24.51 | 1.04M |
| September 23, 2025 | 26.85 | 25.29 | 25.29 | 27.27 | 25.18 | 1.09M |
| September 22, 2025 | 26 | 26.78 | 26.78 | 27.33 | 25.29 | 1.22M |
| September 19, 2025 | 28.37 | 26 | 26 | 28.42 | 25.97 | 1.82M |
| September 18, 2025 | 27.81 | 28.37 | 28.37 | 28.96 | 27.73 | 1.29M |
| September 17, 2025 | 27.01 | 27.71 | 27.71 | 29.19 | 26.89 | 1.22M |
| September 16, 2025 | 27.77 | 27.12 | 27.12 | 28.6 | 27.11 | 1.11M |
| September 15, 2025 | 29 | 27.75 | 27.75 | 29 | 26.37 | 1.11M |
| September 12, 2025 | 30.51 | 28.61 | 28.61 | 31.28 | 28.51 | 685,048 |
| September 11, 2025 | 27.13 | 31.21 | 31.21 | 31.55 | 26.86 | 1.37M |
| September 10, 2025 | 26.52 | 26.99 | 26.99 | 27.59 | 25.28 | 1.79M |
| September 09, 2025 | 25 | 25.82 | 25.82 | 25.84 | 24.2 | 1.34M |
| September 08, 2025 | 26.54 | 25.29 | 25.29 | 27.27 | 25.11 | 1.85M |
| September 05, 2025 | 26.29 | 26.54 | 26.54 | 26.85 | 25.33 | 1.35M |
| September 04, 2025 | 27.2 | 26.31 | 26.31 | 27.9 | 26.05 | 909,165 |
| September 03, 2025 | 28.09 | 27.7 | 27.7 | 29.7 | 26.92 | 1.15M |
| September 02, 2025 | 28.51 | 27.66 | 27.66 | 28.93 | 27.05 | 935,900 |
| August 29, 2025 | 30.5 | 29.63 | 29.63 | 30.89 | 29.57 | 674,415 |
| August 28, 2025 | 32.04 | 30.81 | 30.81 | 33.22 | 30.64 | 818,935 |
| August 27, 2025 | 33.44 | 32.18 | 32.18 | 34.04 | 32.03 | 1.01M |
| August 26, 2025 | 34.4 | 34.01 | 34.01 | 34.89 | 32.12 | 1.18M |
| August 25, 2025 | 37.32 | 34.59 | 34.59 | 37.56 | 34.42 | 937,700 |
| August 22, 2025 | 35.73 | 37.98 | 37.98 | 39.45 | 35.73 | 1.65M |
| August 21, 2025 | 35.75 | 35.85 | 35.85 | 36.26 | 34.5 | 1.08M |
| August 20, 2025 | 37 | 36.03 | 36.03 | 38 | 35.6 | 1.39M |
| August 19, 2025 | 36.9 | 36.53 | 36.53 | 38.83 | 34 | 2.89M |
| August 18, 2025 | 53.51 | 40.07 | 40.07 | 53.55 | 39.39 | 8.02M |
| August 15, 2025 | 51.92 | 51.35 | 51.35 | 53.5 | 45.22 | 4.35M |
| August 14, 2025 | 64.5 | 59.58 | 59.58 | 69.97 | 59 | 2.14M |
| August 13, 2025 | 60.32 | 61.57 | 61.57 | 64 | 58.61 | 1.74M |
| August 12, 2025 | 45.65 | 59.76 | 59.76 | 61.2 | 42.12 | 3.53M |
| August 11, 2025 | 46.74 | 44.97 | 44.97 | 48.56 | 44.4 | 951,108 |
| August 08, 2025 | 46.73 | 46.49 | 46.49 | 47.18 | 44.1 | 681,764 |
| August 07, 2025 | 46.5 | 46.92 | 46.92 | 48.07 | 45.26 | 860,328 |
| August 06, 2025 | 46.77 | 45.62 | 45.62 | 48.5 | 44.36 | 1.44M |
| August 05, 2025 | 44.3 | 47.7 | 47.7 | 48.3 | 43.52 | 814,338 |
| August 04, 2025 | 41.05 | 44.64 | 44.64 | 46.23 | 40.43 | 2.23M |
| August 01, 2025 | 35.72 | 39.01 | 39.01 | 39.6 | 35.66 | 1.28M |
| July 31, 2025 | 39.1 | 37.68 | 37.68 | 40.29 | 37.55 | 1.9M |