16.99
-0.72(-4.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 17.36 | 16.99 | 16.99 | 17.84 | 16.99 | 515,720 |
| October 22, 2025 | 18.44 | 17.71 | 17.71 | 18.7 | 17.39 | 633,111 |
| October 21, 2025 | 18.37 | 18.34 | 18.34 | 18.57 | 18.23 | 126,180 |
| October 20, 2025 | 18.05 | 18.41 | 18.41 | 18.44 | 17.98 | 191,600 |
| October 17, 2025 | 17.79 | 17.96 | 17.96 | 18.02 | 17.66 | 261,117 |
| October 16, 2025 | 18.61 | 17.74 | 17.74 | 18.91 | 17.55 | 239,200 |
| October 15, 2025 | 19.16 | 18.86 | 18.86 | 19.16 | 18.58 | 175,300 |
| October 14, 2025 | 18.34 | 19.05 | 19.05 | 19.13 | 18.32 | 140,727 |
| October 13, 2025 | 18.43 | 18.56 | 18.56 | 18.64 | 18.24 | 133,328 |
| October 10, 2025 | 18.97 | 18.23 | 18.23 | 19.15 | 18.21 | 256,224 |
| October 09, 2025 | 18.9 | 19 | 19 | 19.06 | 18.65 | 242,532 |
| October 08, 2025 | 18.99 | 18.97 | 18.97 | 19.06 | 18.58 | 182,300 |
| October 07, 2025 | 18.99 | 18.86 | 18.86 | 19.16 | 18.66 | 204,637 |
| October 06, 2025 | 18.8 | 18.99 | 18.99 | 19.05 | 18.47 | 270,100 |
| October 03, 2025 | 18.87 | 18.6 | 18.6 | 19.36 | 18.55 | 237,845 |
| October 02, 2025 | 19.1 | 18.78 | 18.78 | 19.23 | 18.75 | 152,700 |
| October 01, 2025 | 19.14 | 19.21 | 19.21 | 19.33 | 18.9 | 412,905 |
| September 30, 2025 | 19.27 | 19.27 | 19.27 | 19.34 | 18.92 | 256,131 |
| September 29, 2025 | 19.96 | 19.33 | 19.33 | 20 | 19.25 | 101,000 |
| September 26, 2025 | 20.12 | 19.94 | 19.94 | 20.19 | 19.88 | 246,245 |
| September 25, 2025 | 20.03 | 20.1 | 20.1 | 20.21 | 19.79 | 87,712 |
| September 24, 2025 | 20.36 | 20.16 | 20.16 | 20.52 | 20.01 | 109,500 |
| September 23, 2025 | 20.35 | 20.36 | 20.36 | 20.88 | 20.29 | 119,000 |
| September 22, 2025 | 20.51 | 20.35 | 20.35 | 20.95 | 20.22 | 186,007 |
| September 19, 2025 | 21.28 | 20.7 | 20.7 | 22.79 | 20.7 | 478,200 |
| September 18, 2025 | 20.8 | 21.29 | 21.29 | 21.3 | 20.68 | 412,000 |
| September 17, 2025 | 20.81 | 20.7 | 20.7 | 21.33 | 20.62 | 204,100 |
| September 16, 2025 | 20.82 | 20.6 | 20.6 | 20.82 | 20.43 | 199,000 |
| September 15, 2025 | 21.15 | 20.9 | 20.9 | 21.21 | 20.81 | 139,200 |
| September 12, 2025 | 21.29 | 21.07 | 21.07 | 21.29 | 20.86 | 79,548 |
| September 11, 2025 | 21.16 | 21.29 | 21.29 | 21.32 | 20.88 | 95,816 |
| September 10, 2025 | 21.06 | 21.09 | 21.09 | 21.34 | 21.05 | 72,600 |
| September 09, 2025 | 21.38 | 21.12 | 21.12 | 21.45 | 20.96 | 77,929 |
| September 08, 2025 | 21.4 | 21.44 | 21.44 | 21.46 | 21.09 | 117,800 |
| September 05, 2025 | 21.72 | 21.28 | 21.28 | 22.05 | 21.17 | 164,300 |
| September 04, 2025 | 21.32 | 21.65 | 21.65 | 21.65 | 21.29 | 92,500 |
| September 03, 2025 | 21.14 | 21.19 | 21.19 | 21.39 | 21.03 | 113,907 |
| September 02, 2025 | 21.21 | 21.25 | 21.25 | 21.48 | 21.01 | 121,500 |
| August 29, 2025 | 21.57 | 21.5 | 21.5 | 21.68 | 21.45 | 125,321 |
| August 28, 2025 | 21.57 | 21.5 | 21.5 | 21.66 | 21.25 | 169,300 |
| August 27, 2025 | 21.27 | 21.43 | 21.43 | 21.65 | 21.27 | 142,944 |
| August 26, 2025 | 21.22 | 21.37 | 21.37 | 21.56 | 21.22 | 162,220 |
| August 25, 2025 | 21.17 | 21.2 | 21.2 | 21.38 | 21.02 | 167,300 |
| August 22, 2025 | 20.1 | 21.28 | 21.28 | 21.35 | 20.1 | 335,226 |
| August 21, 2025 | 19.98 | 19.96 | 19.96 | 20.18 | 19.83 | 93,200 |
| August 20, 2025 | 20.1 | 20.13 | 20.13 | 20.15 | 19.89 | 143,304 |
| August 19, 2025 | 20.04 | 20.01 | 20.01 | 20.6 | 19.96 | 191,200 |
| August 18, 2025 | 19.83 | 20.09 | 20.09 | 20.13 | 19.77 | 162,400 |
| August 15, 2025 | 20.5 | 19.85 | 19.85 | 20.5 | 19.82 | 287,400 |
| August 14, 2025 | 20.18 | 20.49 | 20.4 | 20.59 | 20.1 | 247,700 |
| August 13, 2025 | 20.18 | 20.44 | 20.35 | 20.44 | 20.01 | 217,302 |
| August 12, 2025 | 19.23 | 19.96 | 19.87 | 20.01 | 19.23 | 159,733 |
| August 11, 2025 | 19.02 | 19.07 | 18.99 | 19.1 | 18.82 | 117,300 |
| August 08, 2025 | 18.56 | 18.86 | 18.86 | 18.95 | 18.5 | 175,200 |
| August 07, 2025 | 18.99 | 18.56 | 18.56 | 18.99 | 18.53 | 133,000 |
| August 06, 2025 | 19.01 | 18.79 | 18.79 | 19.02 | 18.78 | 120,100 |
| August 05, 2025 | 18.96 | 19.04 | 19.04 | 19.07 | 18.64 | 196,040 |
| August 04, 2025 | 18.54 | 18.94 | 18.94 | 19.03 | 18.24 | 224,600 |
| August 01, 2025 | 18.97 | 18.61 | 18.61 | 19.18 | 18.5 | 232,200 |
| July 31, 2025 | 19.32 | 19.3 | 19.3 | 19.63 | 19.12 | 221,900 |