18.60
-0.3425(-1.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 18.53 | 18.6 | 18.6 | 18.61 | 18.45 | 14,299 |
October 16, 2025 | 18.95 | 18.95 | 18.95 | 18.98 | 18.91 | 5,703 |
October 15, 2025 | 18.88 | 18.84 | 18.84 | 18.91 | 18.81 | 75,229 |
October 14, 2025 | 18.61 | 18.64 | 18.64 | 18.64 | 18.5 | 61,407 |
October 13, 2025 | 18.82 | 18.86 | 18.86 | 18.87 | 18.73 | 81,067 |
October 10, 2025 | 18.86 | 18.26 | 18.26 | 18.91 | 18.26 | 14,184 |
October 09, 2025 | 19.28 | 19.12 | 19.12 | 19.29 | 19.12 | 53,951 |
October 08, 2025 | 18.94 | 18.96 | 18.96 | 18.97 | 18.93 | 4,624 |
October 07, 2025 | 19.02 | 19.02 | 19.02 | 19.08 | 19.01 | 35,580 |
October 06, 2025 | 19.03 | 19.02 | 19.02 | 19.05 | 18.95 | 23,051 |
October 03, 2025 | 19.02 | 19.07 | 19.07 | 19.09 | 19.01 | 1.08M |
October 02, 2025 | 19.18 | 19.15 | 19.15 | 19.24 | 19.13 | 32,611 |
October 01, 2025 | 19.02 | 19.02 | 19.02 | 19.08 | 18.99 | 1,547 |
September 30, 2025 | 18.99 | 18.98 | 18.98 | 19.03 | 18.95 | 22,904 |
September 29, 2025 | 18.86 | 18.9 | 18.9 | 18.93 | 18.86 | 26,976 |
September 26, 2025 | 18.55 | 18.54 | 18.54 | 18.55 | 18.5 | 24,132 |
September 25, 2025 | 18.72 | 18.72 | 18.72 | 18.8 | 18.72 | 201,153 |
September 24, 2025 | 18.65 | 18.59 | 18.59 | 18.67 | 18.58 | 26,141 |
September 23, 2025 | 18.45 | 18.52 | 18.52 | 18.54 | 18.45 | 43,283 |
September 22, 2025 | 18.49 | 18.5 | 18.5 | 18.52 | 18.48 | 98,761 |
September 19, 2025 | 18.42 | 18.45 | 18.45 | 18.48 | 18.4 | 71,162 |
September 18, 2025 | 18.48 | 18.42 | 18.42 | 18.48 | 18.41 | 33,886 |
September 17, 2025 | 18.66 | 18.68 | 18.68 | 18.72 | 18.64 | 86,762 |
September 16, 2025 | 18.5 | 18.5 | 18.5 | 18.51 | 18.49 | 223,610 |
September 15, 2025 | 18.51 | 18.6 | 18.6 | 18.62 | 18.5 | 38,816 |
September 12, 2025 | 18.48 | 18.46 | 18.46 | 18.48 | 18.44 | 142,459 |
September 11, 2025 | 18.55 | 18.63 | 18.63 | 18.64 | 18.55 | 197,650 |
September 10, 2025 | 18.13 | 18.08 | 18.08 | 18.14 | 18.08 | 37,151 |
September 09, 2025 | 18.12 | 18.15 | 18.15 | 18.16 | 18.12 | 9,723 |
September 08, 2025 | 18.17 | 18.21 | 18.21 | 18.23 | 18.17 | 25,824 |
September 05, 2025 | 18.16 | 18.12 | 18.12 | 18.17 | 18.11 | 8,055 |
September 04, 2025 | 17.71 | 17.73 | 17.73 | 17.76 | 17.71 | 27,156 |
September 03, 2025 | 18.11 | 18.17 | 18.17 | 18.17 | 18.11 | 31,305 |
September 02, 2025 | 18.27 | 18.22 | 18.22 | 18.27 | 18.11 | 31,884 |
September 01, 2025 | 18.38 | 18.34 | 18.34 | 18.42 | 18.34 | 17,197 |
August 29, 2025 | 18.33 | 18.36 | 18.36 | 18.4 | 18.31 | 10,608 |
August 28, 2025 | 18.14 | 18.18 | 18.18 | 18.2 | 18.08 | 8,030 |
August 27, 2025 | 17.89 | 17.75 | 17.75 | 17.89 | 17.73 | 162,022 |
August 26, 2025 | 18.15 | 18.1 | 18.1 | 18.15 | 18.08 | 88,152 |
August 22, 2025 | 17.73 | 17.95 | 17.95 | 17.95 | 17.73 | 7,993 |
August 21, 2025 | 17.41 | 17.42 | 17.42 | 17.45 | 17.41 | 69,854 |
August 20, 2025 | 17.36 | 17.37 | 17.37 | 17.4 | 17.36 | 45,368 |
August 19, 2025 | 17.13 | 17.09 | 17.09 | 17.13 | 17.09 | 30,749 |
August 18, 2025 | 17.17 | 17.21 | 17.21 | 17.21 | 17.16 | 1,394 |
August 15, 2025 | 17.04 | 17.04 | 17.04 | 17.06 | 17.02 | 103,029 |
August 14, 2025 | 16.95 | 16.85 | 16.85 | 16.96 | 16.85 | 21,583 |
August 13, 2025 | 16.95 | 17.01 | 17.01 | 17.02 | 16.92 | 26,116 |
August 12, 2025 | 16.74 | 16.83 | 16.83 | 16.83 | 16.74 | 1,071 |
August 11, 2025 | 16.68 | 16.67 | 16.67 | 16.68 | 16.65 | 44,953 |
August 08, 2025 | 16.61 | 16.62 | 16.62 | 16.64 | 16.6 | 7,306 |
August 07, 2025 | 16.63 | 16.62 | 16.62 | 16.67 | 16.61 | 30,903 |
August 06, 2025 | 16.56 | 16.57 | 16.57 | 16.57 | 16.56 | 1,012 |
August 05, 2025 | 16.52 | 16.54 | 16.54 | 16.54 | 16.52 | 9,360 |
August 04, 2025 | 16.43 | 16.4 | 16.4 | 16.43 | 16.39 | 42,404 |
August 01, 2025 | 16.2 | 16.23 | 16.23 | 16.26 | 16.2 | 8,039 |
July 31, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.32 | 97,942 |
July 30, 2025 | 16.72 | 16.66 | 16.66 | 16.74 | 16.66 | 5,762 |
July 29, 2025 | 16.74 | 16.74 | 16.74 | 16.77 | 16.73 | 647,776 |
July 28, 2025 | 16.7 | 16.67 | 16.67 | 16.74 | 16.66 | 22,520 |
July 25, 2025 | 16.65 | 16.64 | 16.64 | 16.68 | 16.64 | 1,816 |