21.44
+0.55(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 21 | 20.89 | 20.89 | 21.25 | 20.31 | 1.28M |
| October 01, 2025 | 20.08 | 20.65 | 20.65 | 20.88 | 20.03 | 997,532 |
| September 30, 2025 | 19.91 | 20.23 | 20.23 | 20.31 | 19.65 | 1.11M |
| September 29, 2025 | 18.96 | 19.97 | 19.97 | 20.09 | 18.81 | 1.43M |
| September 26, 2025 | 18.31 | 18.64 | 18.64 | 18.72 | 18.02 | 855,908 |
| September 25, 2025 | 18.76 | 18.35 | 18.35 | 18.79 | 18.26 | 1.07M |
| September 24, 2025 | 17.92 | 18.72 | 18.72 | 19.16 | 17.9 | 1.85M |
| September 23, 2025 | 17.4 | 17.35 | 17.35 | 17.58 | 17.1 | 843,437 |
| September 22, 2025 | 17.17 | 17.36 | 17.36 | 17.57 | 16.88 | 667,586 |
| September 19, 2025 | 16.84 | 16.97 | 16.97 | 17.21 | 16.63 | 616,046 |
| September 18, 2025 | 16.5 | 16.79 | 16.79 | 16.82 | 16.37 | 712,535 |
| September 17, 2025 | 16.87 | 16.71 | 16.71 | 17.14 | 16.6 | 439,442 |
| September 16, 2025 | 17.11 | 16.98 | 16.98 | 17.17 | 16.72 | 880,751 |
| September 15, 2025 | 17.05 | 17.1 | 17.1 | 17.33 | 16.9 | 771,741 |
| September 12, 2025 | 16.99 | 16.91 | 16.91 | 17.19 | 16.7 | 732,774 |
| September 11, 2025 | 16.33 | 16.93 | 16.93 | 16.93 | 16.3 | 714,241 |
| September 10, 2025 | 15.91 | 16.26 | 16.26 | 16.29 | 15.76 | 829,550 |
| September 09, 2025 | 16.13 | 15.75 | 15.75 | 16.67 | 15.7 | 1.63M |
| September 08, 2025 | 15.17 | 15.34 | 15.34 | 15.34 | 14.91 | 553,800 |
| September 05, 2025 | 14.89 | 14.97 | 14.97 | 15.37 | 14.89 | 688,750 |
| September 04, 2025 | 14.76 | 14.68 | 14.68 | 14.83 | 14.36 | 576,300 |
| September 03, 2025 | 14.92 | 14.86 | 14.86 | 15.22 | 14.84 | 586,000 |
| September 02, 2025 | 14.25 | 14.81 | 14.81 | 14.86 | 13.91 | 1.23M |
| August 29, 2025 | 14.03 | 14.34 | 14.34 | 14.39 | 13.98 | 723,868 |
| August 28, 2025 | 14.61 | 14.03 | 14.03 | 14.61 | 14.01 | 1.86M |
| August 27, 2025 | 14.39 | 14.51 | 14.51 | 14.52 | 14.32 | 436,231 |
| August 26, 2025 | 14.29 | 14.58 | 14.58 | 14.58 | 14.27 | 345,592 |
| August 25, 2025 | 14.49 | 14.29 | 14.29 | 14.49 | 14.25 | 445,546 |
| August 22, 2025 | 14 | 14.41 | 14.41 | 14.45 | 13.8 | 403,740 |
| August 21, 2025 | 13.57 | 14.01 | 14.01 | 14.02 | 13.55 | 365,520 |
| August 20, 2025 | 13.5 | 13.58 | 13.58 | 13.63 | 13.37 | 283,446 |
| August 19, 2025 | 13.82 | 13.56 | 13.56 | 13.83 | 13.47 | 413,616 |
| August 18, 2025 | 13.91 | 13.78 | 13.78 | 13.91 | 13.57 | 361,800 |
| August 15, 2025 | 13.95 | 13.87 | 13.87 | 14.1 | 13.83 | 325,262 |
| August 14, 2025 | 13.75 | 13.89 | 13.89 | 13.89 | 13.53 | 379,900 |
| August 13, 2025 | 13.99 | 14 | 14 | 14.27 | 13.8 | 662,300 |
| August 12, 2025 | 13.69 | 13.72 | 13.72 | 13.9 | 13.6 | 459,379 |
| August 11, 2025 | 13.96 | 13.57 | 13.57 | 14.05 | 13.5 | 503,844 |
| August 08, 2025 | 13.9 | 13.95 | 13.95 | 14.14 | 13.75 | 517,700 |
| August 07, 2025 | 13.62 | 13.77 | 13.77 | 13.85 | 13.46 | 481,542 |
| August 06, 2025 | 13.99 | 13.55 | 13.55 | 14.07 | 13.52 | 482,584 |
| August 05, 2025 | 13.75 | 13.91 | 13.91 | 14 | 13.56 | 869,035 |
| August 04, 2025 | 13.6 | 13.79 | 13.79 | 14.09 | 13.6 | 458,250 |
| August 01, 2025 | 13.54 | 13.41 | 13.41 | 13.81 | 12.98 | 1.27M |
| July 31, 2025 | 12.86 | 13.52 | 13.52 | 13.6 | 12.79 | 1.21M |
| July 30, 2025 | 13.65 | 12.98 | 12.98 | 13.79 | 12.88 | 842,308 |
| July 29, 2025 | 13.92 | 13.69 | 13.69 | 14 | 13.68 | 562,200 |
| July 28, 2025 | 14.05 | 14.03 | 14.03 | 14.09 | 13.62 | 839,400 |
| July 25, 2025 | 14.5 | 14.15 | 14.15 | 14.5 | 13.99 | 1.14M |
| July 24, 2025 | 14.86 | 14.55 | 14.55 | 14.86 | 14.48 | 521,100 |
| July 23, 2025 | 14.78 | 14.89 | 14.89 | 15.03 | 14.61 | 591,900 |
| July 22, 2025 | 14.63 | 14.68 | 14.68 | 14.75 | 14.21 | 712,249 |
| July 21, 2025 | 14.48 | 14.46 | 14.46 | 14.73 | 14.41 | 1.22M |
| July 18, 2025 | 14.59 | 14.21 | 14.21 | 14.59 | 14.18 | 649,240 |
| July 17, 2025 | 14.3 | 14.41 | 14.41 | 14.45 | 14.07 | 647,019 |
| July 16, 2025 | 14.41 | 14.26 | 14.26 | 14.57 | 14.08 | 603,111 |
| July 15, 2025 | 14.87 | 14.47 | 14.47 | 14.87 | 14.24 | 725,421 |
| July 14, 2025 | 15 | 14.67 | 14.67 | 15.18 | 14.59 | 747,100 |
| July 11, 2025 | 14.77 | 15.1 | 15.1 | 15.16 | 14.59 | 1.81M |
| July 10, 2025 | 14.55 | 14.76 | 14.76 | 14.89 | 14.23 | 1.5M |