15.99
-0.4504(-2.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 17.02 | 16.44 | 16.44 | 17.03 | 16.22 | 1.1M |
| October 28, 2025 | 17.15 | 17.06 | 17.06 | 17.46 | 16.9 | 1.02M |
| October 27, 2025 | 17.71 | 17.3 | 17.3 | 17.85 | 17.15 | 1.04M |
| October 24, 2025 | 18.3 | 17.73 | 17.73 | 18.43 | 17.69 | 972,790 |
| October 23, 2025 | 18.24 | 18.37 | 18.37 | 18.5 | 17.84 | 921,030 |
| October 22, 2025 | 18.06 | 18.24 | 18.24 | 18.56 | 17.85 | 1.06M |
| October 21, 2025 | 17.21 | 18.15 | 18.15 | 18.35 | 17.12 | 1.38M |
| October 20, 2025 | 17.25 | 17.26 | 17.26 | 17.74 | 17.17 | 984,478 |
| October 17, 2025 | 17.56 | 17.07 | 17.07 | 17.85 | 17.06 | 1.14M |
| October 16, 2025 | 19.41 | 17.61 | 17.61 | 19.6 | 17.25 | 2.13M |
| October 15, 2025 | 20 | 19.28 | 19.28 | 20.81 | 19.28 | 1.24M |
| October 14, 2025 | 17.55 | 19.64 | 19.64 | 19.98 | 17.49 | 1.87M |
| October 13, 2025 | 17.6 | 17.78 | 17.78 | 17.84 | 17.22 | 1.29M |
| October 10, 2025 | 18.58 | 17.34 | 17.34 | 18.67 | 17.31 | 1.24M |
| October 09, 2025 | 19.37 | 18.37 | 18.37 | 19.37 | 18.24 | 1.12M |
| October 08, 2025 | 19.12 | 19.37 | 19.37 | 19.39 | 18.41 | 1.38M |
| October 07, 2025 | 19.2 | 19.12 | 19.12 | 19.69 | 18.85 | 1.1M |
| October 06, 2025 | 20.04 | 19.19 | 19.19 | 20.05 | 19.08 | 971,632 |
| October 03, 2025 | 19.57 | 19.94 | 19.94 | 19.97 | 18.48 | 1.32M |
| October 02, 2025 | 20.75 | 19.57 | 19.57 | 21.18 | 19.52 | 1.28M |
| October 01, 2025 | 19.65 | 20.75 | 20.75 | 20.83 | 19.65 | 1.46M |
| September 30, 2025 | 18.8 | 19.77 | 19.77 | 19.84 | 18.74 | 1.42M |
| September 29, 2025 | 20.19 | 19.14 | 19.14 | 20.19 | 18.2 | 1.85M |
| September 26, 2025 | 19.36 | 20.23 | 20.23 | 20.4 | 18.99 | 1.26M |
| September 25, 2025 | 19.08 | 19.39 | 19.39 | 19.4 | 18.6 | 1.15M |
| September 24, 2025 | 18.46 | 19.11 | 19.11 | 19.47 | 18.32 | 1.6M |
| September 23, 2025 | 18.84 | 18.4 | 18.4 | 19.16 | 18.2 | 1.61M |
| September 22, 2025 | 18.83 | 18.66 | 18.66 | 18.83 | 18.1 | 1.79M |
| September 19, 2025 | 18.81 | 18.92 | 18.92 | 19.02 | 18.26 | 4.41M |
| September 18, 2025 | 18.67 | 18.85 | 18.85 | 19.08 | 18.2 | 1.79M |
| September 17, 2025 | 19.29 | 18.73 | 18.73 | 19.87 | 18.65 | 1.71M |
| September 16, 2025 | 19.57 | 19.42 | 19.42 | 19.95 | 18.55 | 1.53M |
| September 15, 2025 | 18.67 | 19.59 | 19.59 | 20.04 | 18.38 | 1.82M |
| September 12, 2025 | 18.07 | 18.54 | 18.54 | 19.02 | 17.75 | 1.81M |
| September 11, 2025 | 18.23 | 18.13 | 18.13 | 18.47 | 17.43 | 1.83M |
| September 10, 2025 | 19.74 | 18.27 | 18.27 | 19.75 | 18.24 | 1.81M |
| September 09, 2025 | 19.83 | 19.94 | 19.94 | 20.44 | 19.34 | 1.6M |
| September 08, 2025 | 20.43 | 19.85 | 19.85 | 20.84 | 19.46 | 2.34M |
| September 05, 2025 | 19.56 | 20.43 | 20.43 | 21.17 | 19.56 | 1.8M |
| September 04, 2025 | 17.97 | 19.42 | 19.42 | 19.49 | 17.86 | 1.76M |
| September 03, 2025 | 18.35 | 17.97 | 17.97 | 18.4 | 17.7 | 961,060 |
| September 02, 2025 | 19.19 | 18.73 | 18.73 | 19.19 | 18.32 | 601,889 |
| August 29, 2025 | 18.84 | 19.3 | 19.3 | 19.56 | 18.77 | 702,756 |
| August 28, 2025 | 18.43 | 18.74 | 18.74 | 18.78 | 17.93 | 797,707 |
| August 27, 2025 | 18.61 | 18.28 | 18.28 | 19.14 | 17.97 | 785,019 |
| August 26, 2025 | 18.69 | 18.67 | 18.67 | 19.15 | 18.54 | 983,036 |
| August 25, 2025 | 18.76 | 18.81 | 18.81 | 18.98 | 18.32 | 615,950 |
| August 22, 2025 | 18.24 | 18.65 | 18.65 | 19.33 | 18.01 | 1.65M |
| August 21, 2025 | 18.5 | 18.1 | 18.1 | 18.65 | 17.75 | 1.22M |
| August 20, 2025 | 18.91 | 18.67 | 18.67 | 19.28 | 18.6 | 809,836 |
| August 19, 2025 | 19.01 | 19 | 19 | 19.78 | 18.91 | 779,169 |
| August 18, 2025 | 20.16 | 18.78 | 18.78 | 20.47 | 18.76 | 1.13M |
| August 15, 2025 | 20.67 | 20.47 | 20.47 | 21.03 | 19.21 | 1.63M |
| August 14, 2025 | 18.41 | 20.65 | 20.65 | 20.67 | 17.9 | 1.78M |
| August 13, 2025 | 16.66 | 18.67 | 18.67 | 18.9 | 16.53 | 1.33M |
| August 12, 2025 | 17.05 | 16.67 | 16.67 | 17.23 | 16.63 | 1.33M |
| August 11, 2025 | 18.03 | 16.98 | 16.98 | 18.39 | 16.96 | 1.32M |
| August 08, 2025 | 18.81 | 18.19 | 18.19 | 18.81 | 17.43 | 1.19M |
| August 07, 2025 | 18.2 | 18.63 | 18.63 | 19.65 | 17.51 | 1.9M |
| August 06, 2025 | 19.58 | 18.94 | 18.94 | 19.68 | 18.76 | 1.07M |