18.61
-0.24(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 18.86 | 18.61 | 18.61 | 19.77 | 18.43 | 1.38M |
| October 22, 2025 | 18.46 | 18.85 | 18.85 | 20 | 18.14 | 1.87M |
| October 21, 2025 | 16.43 | 16.57 | 16.57 | 16.65 | 16.4 | 414,421 |
| October 20, 2025 | 16.47 | 16.45 | 16.45 | 16.59 | 16.27 | 370,700 |
| October 17, 2025 | 16.32 | 16.35 | 16.35 | 16.47 | 16.09 | 720,646 |
| October 16, 2025 | 16.47 | 16.42 | 16.42 | 16.65 | 16.17 | 661,707 |
| October 15, 2025 | 16.47 | 16.47 | 16.47 | 16.55 | 16.19 | 447,700 |
| October 14, 2025 | 15.52 | 16.14 | 16.14 | 16.15 | 15.5 | 365,630 |
| October 13, 2025 | 15.37 | 15.64 | 15.64 | 15.68 | 15.36 | 480,700 |
| October 10, 2025 | 15.76 | 15.18 | 15.18 | 15.95 | 15.13 | 541,723 |
| October 09, 2025 | 15.99 | 15.76 | 15.76 | 16.06 | 15.71 | 349,300 |
| October 08, 2025 | 16.05 | 16 | 16 | 16.13 | 15.94 | 402,902 |
| October 07, 2025 | 16.25 | 15.92 | 15.92 | 16.34 | 15.82 | 440,143 |
| October 06, 2025 | 16.3 | 16.2 | 16.2 | 16.5 | 16.14 | 505,558 |
| October 03, 2025 | 16.62 | 16.3 | 16.3 | 16.7 | 16.26 | 525,461 |
| October 02, 2025 | 16.16 | 16.54 | 16.54 | 16.63 | 16.16 | 781,400 |
| October 01, 2025 | 16.67 | 16.25 | 16.25 | 16.91 | 16.23 | 843,400 |
| September 30, 2025 | 16.46 | 16.83 | 16.83 | 16.87 | 16.46 | 1.4M |
| September 29, 2025 | 16.36 | 16.49 | 16.49 | 16.5 | 16.15 | 927,763 |
| September 26, 2025 | 16.35 | 16.36 | 16.36 | 16.79 | 16.04 | 857,728 |
| September 25, 2025 | 16.43 | 16.36 | 16.36 | 16.53 | 16.19 | 892,700 |
| September 24, 2025 | 16.08 | 16.58 | 16.58 | 16.6 | 15.92 | 877,150 |
| September 23, 2025 | 16.12 | 16.03 | 16.03 | 16.24 | 15.8 | 659,506 |
| September 22, 2025 | 15.82 | 16.14 | 16.14 | 16.21 | 15.7 | 749,200 |
| September 19, 2025 | 15.98 | 15.83 | 15.83 | 16.08 | 15.72 | 1.31M |
| September 18, 2025 | 15.62 | 15.99 | 15.99 | 16.07 | 15.6 | 468,400 |
| September 17, 2025 | 15.69 | 15.56 | 15.56 | 15.93 | 15.52 | 488,300 |
| September 16, 2025 | 15.97 | 15.62 | 15.62 | 15.97 | 15.51 | 558,513 |
| September 15, 2025 | 16.02 | 15.97 | 15.97 | 16.08 | 15.41 | 713,705 |
| September 12, 2025 | 16.4 | 16.02 | 16.02 | 16.45 | 16 | 646,200 |
| September 11, 2025 | 15.82 | 16.54 | 16.54 | 16.59 | 15.82 | 759,900 |
| September 10, 2025 | 16.06 | 15.82 | 15.82 | 16.18 | 15.8 | 781,339 |
| September 09, 2025 | 15.85 | 16.11 | 16.11 | 16.12 | 15.72 | 673,146 |
| September 08, 2025 | 15.88 | 15.91 | 15.91 | 16.18 | 15.82 | 732,702 |
| September 05, 2025 | 15.83 | 15.83 | 15.83 | 15.95 | 15.68 | 646,500 |
| September 04, 2025 | 15.78 | 15.75 | 15.75 | 15.79 | 15.45 | 706,347 |
| September 03, 2025 | 15.75 | 15.78 | 15.78 | 15.89 | 15.68 | 708,826 |
| September 02, 2025 | 15.4 | 15.84 | 15.84 | 15.93 | 15.36 | 619,610 |
| August 29, 2025 | 15.7 | 15.61 | 15.61 | 15.84 | 15.54 | 455,400 |
| August 28, 2025 | 15.59 | 15.67 | 15.67 | 15.69 | 15.4 | 528,000 |
| August 27, 2025 | 15.39 | 15.58 | 15.58 | 15.61 | 15.28 | 541,600 |
| August 26, 2025 | 15.48 | 15.47 | 15.47 | 15.78 | 15.33 | 741,900 |
| August 25, 2025 | 15.74 | 15.49 | 15.49 | 15.89 | 15.43 | 583,431 |
| August 22, 2025 | 15.35 | 15.78 | 15.78 | 15.8 | 15.33 | 645,600 |
| August 21, 2025 | 15.14 | 15.22 | 15.22 | 15.43 | 15.14 | 497,540 |
| August 20, 2025 | 15.39 | 15.23 | 15.23 | 15.57 | 15.11 | 572,100 |
| August 19, 2025 | 15.31 | 15.39 | 15.39 | 15.8 | 15.31 | 709,100 |
| August 18, 2025 | 15.07 | 15.31 | 15.31 | 15.36 | 15.04 | 575,800 |
| August 15, 2025 | 15.14 | 15.02 | 15.02 | 15.2 | 14.92 | 853,000 |
| August 14, 2025 | 15.1 | 15.09 | 15.09 | 15.33 | 14.82 | 1.05M |
| August 13, 2025 | 14.85 | 15.27 | 15.27 | 15.31 | 14.69 | 1.17M |
| August 12, 2025 | 14.59 | 14.84 | 14.84 | 14.86 | 14.42 | 853,912 |
| August 11, 2025 | 14.45 | 14.47 | 14.47 | 14.61 | 14.2 | 1.04M |
| August 08, 2025 | 13.78 | 14.39 | 14.39 | 14.4 | 13.75 | 886,206 |
| August 07, 2025 | 14.07 | 13.73 | 13.73 | 14.11 | 13.69 | 838,924 |
| August 06, 2025 | 13.95 | 13.99 | 13.99 | 14.03 | 13.81 | 822,701 |
| August 05, 2025 | 13.88 | 13.97 | 13.97 | 14.16 | 13.65 | 1.81M |
| August 04, 2025 | 13.07 | 13.84 | 13.84 | 13.86 | 13.06 | 1.05M |
| August 01, 2025 | 12.94 | 13.07 | 13.07 | 13.1 | 12.84 | 925,000 |
| July 31, 2025 | 13.24 | 13.01 | 13.01 | 13.31 | 12.97 | 794,216 |