19.99
+0.35(+1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 19.67 | 19.99 | 19.99 | 20.58 | 19.62 | 1.29M |
| October 22, 2025 | 19.14 | 19.64 | 19.64 | 20.05 | 18.91 | 993,348 |
| October 21, 2025 | 18.71 | 18.67 | 18.67 | 18.77 | 18.15 | 404,600 |
| October 20, 2025 | 18.33 | 18.78 | 18.78 | 18.81 | 18.15 | 432,452 |
| October 17, 2025 | 18.79 | 18.19 | 18.19 | 19 | 18.07 | 818,914 |
| October 16, 2025 | 19 | 18.95 | 18.95 | 19.31 | 18.33 | 671,700 |
| October 15, 2025 | 18.7 | 18.83 | 18.83 | 19.31 | 18.44 | 504,500 |
| October 14, 2025 | 17.81 | 18.62 | 18.62 | 18.68 | 17.75 | 349,600 |
| October 13, 2025 | 17.85 | 18.28 | 18.28 | 18.47 | 17.45 | 604,300 |
| October 10, 2025 | 17.95 | 17.68 | 17.68 | 18.69 | 17.42 | 773,100 |
| October 09, 2025 | 18.58 | 18.18 | 18.18 | 18.65 | 18.14 | 461,700 |
| October 08, 2025 | 18.32 | 18.55 | 18.55 | 18.74 | 18.18 | 512,000 |
| October 07, 2025 | 18.08 | 18.27 | 18.27 | 18.37 | 17.74 | 814,200 |
| October 06, 2025 | 18.67 | 18.23 | 18.23 | 18.93 | 18.22 | 679,500 |
| October 03, 2025 | 18.5 | 18.59 | 18.59 | 18.93 | 18.32 | 591,733 |
| October 02, 2025 | 18.42 | 18.44 | 18.44 | 18.5 | 18.21 | 431,345 |
| October 01, 2025 | 18.11 | 18.42 | 18.42 | 18.65 | 17.98 | 500,428 |
| September 30, 2025 | 18.26 | 18.25 | 18.25 | 18.41 | 17.93 | 543,000 |
| September 29, 2025 | 18.66 | 18.48 | 18.48 | 18.66 | 18.06 | 621,110 |
| September 26, 2025 | 18.45 | 18.75 | 18.75 | 18.96 | 18.01 | 824,046 |
| September 25, 2025 | 18.4 | 18.82 | 18.82 | 18.86 | 18.1 | 1.63M |
| September 24, 2025 | 18.66 | 18.51 | 18.51 | 18.92 | 18.37 | 765,045 |
| September 23, 2025 | 18.66 | 18.51 | 18.51 | 19.11 | 18.41 | 814,639 |
| September 22, 2025 | 18.27 | 18.66 | 18.66 | 18.82 | 18.2 | 609,642 |
| September 19, 2025 | 18.5 | 18.51 | 18.51 | 18.82 | 18.18 | 1.73M |
| September 18, 2025 | 19.05 | 18.58 | 18.58 | 19.05 | 18.35 | 645,415 |
| September 17, 2025 | 18.96 | 18.77 | 18.77 | 19.56 | 18.2 | 1.68M |
| September 16, 2025 | 17.68 | 19.26 | 19.26 | 19.48 | 17.51 | 1.77M |
| September 15, 2025 | 17.42 | 17.51 | 17.51 | 17.7 | 17.08 | 528,100 |
| September 12, 2025 | 17.69 | 17.39 | 17.39 | 17.69 | 17.09 | 702,548 |
| September 11, 2025 | 17.66 | 17.61 | 17.61 | 17.97 | 17.41 | 632,800 |
| September 10, 2025 | 17.77 | 17.66 | 17.66 | 17.95 | 17.1 | 777,244 |
| September 09, 2025 | 17.27 | 17.77 | 17.77 | 18.15 | 17.27 | 830,300 |
| September 08, 2025 | 17.96 | 17.27 | 17.27 | 17.96 | 17.16 | 742,500 |
| September 05, 2025 | 16.93 | 17.84 | 17.84 | 17.89 | 16.75 | 803,300 |
| September 04, 2025 | 16.73 | 17.04 | 17.04 | 17.27 | 16.56 | 533,600 |
| September 03, 2025 | 16.13 | 16.76 | 16.76 | 16.84 | 16.13 | 646,331 |
| September 02, 2025 | 16.25 | 16.54 | 16.54 | 16.54 | 16 | 501,451 |
| August 29, 2025 | 16.31 | 16.3 | 16.3 | 16.52 | 16.04 | 518,300 |
| August 28, 2025 | 16.33 | 16.33 | 16.33 | 16.48 | 16.05 | 459,641 |
| August 27, 2025 | 15.88 | 16.18 | 16.18 | 16.43 | 15.79 | 516,524 |
| August 26, 2025 | 16.4 | 16 | 16 | 16.58 | 15.35 | 1.61M |
| August 25, 2025 | 16 | 16.4 | 16.4 | 16.55 | 15.87 | 1.34M |
| August 22, 2025 | 14.91 | 15.95 | 15.95 | 16.34 | 14.84 | 2.22M |
| August 21, 2025 | 13.79 | 14.84 | 14.84 | 15.11 | 13.71 | 695,066 |
| August 20, 2025 | 13.27 | 13.84 | 13.84 | 14.24 | 13.19 | 896,515 |
| August 19, 2025 | 13.1 | 13.26 | 13.26 | 13.35 | 12.94 | 622,112 |
| August 18, 2025 | 13.58 | 13.23 | 13.23 | 13.6 | 13.22 | 713,900 |
| August 15, 2025 | 13.85 | 13.6 | 13.6 | 14.01 | 13.49 | 773,657 |
| August 14, 2025 | 14.12 | 13.75 | 13.75 | 14.14 | 13.51 | 669,403 |
| August 13, 2025 | 14.06 | 14.29 | 14.29 | 14.49 | 13.81 | 683,916 |
| August 12, 2025 | 13.27 | 14.14 | 14.14 | 14.28 | 13.27 | 1.18M |
| August 11, 2025 | 14.28 | 13.27 | 13.27 | 14.43 | 13.02 | 1.58M |
| August 08, 2025 | 14.27 | 14.37 | 14.37 | 15.38 | 14.14 | 1.17M |
| August 07, 2025 | 15.26 | 14.91 | 14.91 | 15.47 | 14.59 | 772,092 |
| August 06, 2025 | 15.69 | 15.22 | 15.22 | 15.7 | 14.72 | 1.25M |
| August 05, 2025 | 15.36 | 15.51 | 15.51 | 15.74 | 15.21 | 617,500 |
| August 04, 2025 | 15.53 | 15.3 | 15.3 | 15.83 | 15.04 | 712,200 |
| August 01, 2025 | 15.78 | 15.51 | 15.51 | 15.78 | 15.03 | 640,136 |
| July 31, 2025 | 15.87 | 15.94 | 15.94 | 16 | 15.38 | 842,539 |