15.25
+0.19(+1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 15.12 | 15.25 | 15.25 | 15.56 | 15.09 | 502,174 |
| October 22, 2025 | 15.32 | 15.06 | 15.06 | 15.49 | 14.98 | 496,833 |
| October 21, 2025 | 14.98 | 15.35 | 15.35 | 15.49 | 14.94 | 683,030 |
| October 20, 2025 | 14.7 | 15.04 | 15.04 | 15.3 | 14.65 | 752,074 |
| October 17, 2025 | 14.23 | 14.62 | 14.62 | 14.7 | 14.15 | 433,231 |
| October 16, 2025 | 14.3 | 14.34 | 14.34 | 14.34 | 13.99 | 444,200 |
| October 15, 2025 | 14.26 | 14.26 | 14.26 | 14.56 | 14.09 | 411,241 |
| October 14, 2025 | 13.38 | 14.22 | 14.22 | 14.33 | 13.28 | 755,580 |
| October 13, 2025 | 13.66 | 13.52 | 13.52 | 13.67 | 13.11 | 753,200 |
| October 10, 2025 | 14.16 | 13.51 | 13.51 | 14.27 | 13.38 | 657,808 |
| October 09, 2025 | 14.49 | 14.05 | 14.05 | 14.49 | 14.05 | 582,000 |
| October 08, 2025 | 14.48 | 14.48 | 14.48 | 14.67 | 14.2 | 408,570 |
| October 07, 2025 | 14.55 | 14.39 | 14.39 | 14.82 | 14.22 | 555,132 |
| October 06, 2025 | 14.93 | 14.53 | 14.53 | 14.93 | 14.43 | 645,052 |
| October 03, 2025 | 14.76 | 14.73 | 14.73 | 14.96 | 14.6 | 612,400 |
| October 02, 2025 | 14.45 | 14.75 | 14.75 | 14.76 | 14.39 | 684,800 |
| October 01, 2025 | 14.12 | 14.44 | 14.44 | 14.57 | 13.99 | 582,045 |
| September 30, 2025 | 13.84 | 14.22 | 14.22 | 14.22 | 13.66 | 592,043 |
| September 29, 2025 | 13.87 | 13.88 | 13.88 | 14 | 13.36 | 675,500 |
| September 26, 2025 | 13.56 | 13.8 | 13.8 | 14.2 | 13.47 | 605,000 |
| September 25, 2025 | 13.65 | 13.49 | 13.49 | 13.65 | 13.22 | 782,500 |
| September 24, 2025 | 14 | 13.81 | 13.81 | 14.17 | 13.7 | 498,144 |
| September 23, 2025 | 14.06 | 14.09 | 14.09 | 14.3 | 13.94 | 516,800 |
| September 22, 2025 | 13.55 | 13.96 | 13.96 | 14.02 | 13.5 | 785,015 |
| September 19, 2025 | 14.52 | 13.74 | 13.74 | 14.55 | 13.69 | 1.55M |
| September 18, 2025 | 14.67 | 14.55 | 14.55 | 14.78 | 14.44 | 644,800 |
| September 17, 2025 | 15.3 | 14.63 | 14.63 | 15.64 | 14.52 | 546,000 |
| September 16, 2025 | 15 | 15.23 | 15.23 | 15.36 | 14.7 | 554,050 |
| September 15, 2025 | 14.92 | 15.03 | 14.95 | 15.16 | 14.72 | 1.15M |
| September 12, 2025 | 14.99 | 14.4 | 14.4 | 15.02 | 14.39 | 814,674 |
| September 11, 2025 | 15.21 | 15.19 | 15.19 | 15.42 | 14.82 | 942,114 |
| September 10, 2025 | 15.29 | 15.2 | 15.2 | 15.93 | 15.09 | 1.06M |
| September 09, 2025 | 16.07 | 15.29 | 15.29 | 16.09 | 15.16 | 1.21M |
| September 08, 2025 | 18.2 | 16.2 | 16.2 | 18.2 | 16.15 | 1.15M |
| September 05, 2025 | 17 | 18.18 | 18.18 | 18.71 | 16.42 | 1.97M |
| September 04, 2025 | 20.35 | 20.91 | 20.91 | 21.21 | 20.19 | 678,800 |
| September 03, 2025 | 20.48 | 20.09 | 20.09 | 20.7 | 20 | 494,912 |
| September 02, 2025 | 20.81 | 20.78 | 20.78 | 21.02 | 20.59 | 370,700 |
| August 29, 2025 | 21.38 | 21.27 | 21.27 | 21.48 | 21.1 | 350,843 |
| August 28, 2025 | 22.04 | 21.37 | 21.37 | 22.05 | 20.91 | 386,600 |
| August 27, 2025 | 21.86 | 21.91 | 21.91 | 22.1 | 21.55 | 268,013 |
| August 26, 2025 | 21.97 | 21.94 | 21.94 | 22.22 | 21.8 | 268,800 |
| August 25, 2025 | 22.21 | 22.01 | 22.01 | 22.36 | 21.96 | 316,180 |
| August 22, 2025 | 21.2 | 22.47 | 22.47 | 22.81 | 20.95 | 436,507 |
| August 21, 2025 | 20.71 | 20.83 | 20.83 | 20.91 | 20.32 | 239,739 |
| August 20, 2025 | 21.63 | 20.96 | 20.96 | 21.63 | 20.95 | 342,741 |
| August 19, 2025 | 21.32 | 21.67 | 21.67 | 22.08 | 21.25 | 464,592 |
| August 18, 2025 | 21.04 | 21.1 | 21.1 | 21.34 | 21.04 | 255,461 |
| August 15, 2025 | 21.61 | 20.99 | 20.99 | 21.75 | 20.93 | 480,000 |
| August 14, 2025 | 21.46 | 21.42 | 21.42 | 21.73 | 21.25 | 397,012 |
| August 13, 2025 | 20.94 | 22.1 | 22.1 | 22.2 | 20.94 | 407,130 |
| August 12, 2025 | 19.67 | 20.83 | 20.83 | 20.85 | 19.53 | 324,321 |
| August 11, 2025 | 19.69 | 19.28 | 19.28 | 19.86 | 19.17 | 276,400 |
| August 08, 2025 | 19.93 | 19.63 | 19.63 | 19.93 | 19.49 | 345,800 |
| August 07, 2025 | 19.47 | 19.69 | 19.69 | 20 | 19.24 | 354,106 |
| August 06, 2025 | 19.68 | 19.15 | 19.15 | 19.79 | 19.14 | 382,532 |
| August 05, 2025 | 19.41 | 19.61 | 19.61 | 19.68 | 19.32 | 429,624 |
| August 04, 2025 | 19.69 | 19.35 | 19.35 | 20.16 | 19.26 | 366,415 |
| August 01, 2025 | 19.16 | 19.57 | 19.57 | 19.75 | 18.92 | 790,446 |
| July 31, 2025 | 19.3 | 19.48 | 19.48 | 19.77 | 19.21 | 577,086 |