17.40
+0.145(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 17.3 | 17.4 | 17.4 | 17.57 | 17.25 | 60,200 |
| October 22, 2025 | 18.1 | 17.25 | 17.25 | 18.11 | 17.09 | 113,927 |
| October 21, 2025 | 18.04 | 18.08 | 18.08 | 18.43 | 17.95 | 70,632 |
| October 20, 2025 | 17.67 | 18.21 | 18.21 | 18.24 | 17.54 | 148,078 |
| October 17, 2025 | 17.43 | 17.56 | 17.56 | 17.87 | 17.24 | 122,755 |
| October 16, 2025 | 17.38 | 17.57 | 17.57 | 18.1 | 17.33 | 116,400 |
| October 15, 2025 | 17.45 | 17.29 | 17.29 | 17.85 | 17.16 | 134,800 |
| October 14, 2025 | 17.08 | 17.26 | 17.26 | 17.47 | 16.76 | 156,800 |
| October 13, 2025 | 17.92 | 17.33 | 17.33 | 18.09 | 16.83 | 170,872 |
| October 10, 2025 | 19.28 | 17.6 | 17.6 | 19.35 | 17.45 | 236,312 |
| October 09, 2025 | 20 | 19.25 | 19.25 | 20.01 | 19.19 | 79,200 |
| October 08, 2025 | 19.93 | 19.94 | 19.94 | 20.2 | 19.57 | 243,447 |
| October 07, 2025 | 19.43 | 19.87 | 19.87 | 19.94 | 19.23 | 149,000 |
| October 06, 2025 | 19.25 | 19.45 | 19.45 | 19.94 | 19.08 | 159,700 |
| October 03, 2025 | 19.18 | 19.29 | 19.29 | 20.4 | 19.11 | 505,200 |
| October 02, 2025 | 18.24 | 18.99 | 18.99 | 19.03 | 17.52 | 223,700 |
| October 01, 2025 | 17.65 | 18.12 | 18.12 | 18.38 | 17.1 | 193,500 |
| September 30, 2025 | 17.7 | 17.7 | 17.7 | 18.17 | 17.47 | 108,300 |
| September 29, 2025 | 17.8 | 17.8 | 17.8 | 18 | 17.6 | 109,839 |
| September 26, 2025 | 17.1 | 17.77 | 17.77 | 18.11 | 17.1 | 116,425 |
| September 25, 2025 | 17.34 | 17.09 | 17.09 | 17.4 | 16.93 | 106,626 |
| September 24, 2025 | 17.75 | 17.67 | 17.67 | 18.11 | 17.45 | 128,039 |
| September 23, 2025 | 17.52 | 17.7 | 17.7 | 18.06 | 17.24 | 171,600 |
| September 22, 2025 | 17.39 | 17.56 | 17.56 | 17.89 | 17.05 | 264,500 |
| September 19, 2025 | 18.52 | 17.61 | 17.61 | 18.52 | 17.51 | 523,812 |
| September 18, 2025 | 16.27 | 18.52 | 18.52 | 18.66 | 16.27 | 547,118 |
| September 17, 2025 | 16.66 | 16.27 | 16.27 | 16.75 | 16 | 226,600 |
| September 16, 2025 | 15.56 | 16.64 | 16.64 | 16.8 | 15.47 | 299,354 |
| September 15, 2025 | 15.23 | 15.74 | 15.74 | 16.51 | 15.16 | 396,914 |
| September 12, 2025 | 15.01 | 14.52 | 14.52 | 15.04 | 13.83 | 438,295 |
| September 11, 2025 | 14.69 | 15.1 | 15.1 | 15.21 | 14.46 | 288,800 |
| September 10, 2025 | 14.86 | 14.77 | 14.77 | 15.14 | 14.4 | 341,300 |
| September 09, 2025 | 15.03 | 14.94 | 14.94 | 15.28 | 14.89 | 111,730 |
| September 08, 2025 | 15.2 | 15.04 | 15.04 | 15.53 | 14.9 | 127,643 |
| September 05, 2025 | 15.17 | 15.11 | 15.11 | 15.42 | 14.94 | 71,700 |
| September 04, 2025 | 15.05 | 15.17 | 15.17 | 15.32 | 14.85 | 95,500 |
| September 03, 2025 | 15.09 | 14.99 | 14.99 | 15.27 | 14.87 | 119,200 |
| September 02, 2025 | 15.35 | 15.11 | 15.11 | 15.78 | 15.07 | 154,500 |
| August 29, 2025 | 15.56 | 15.54 | 15.54 | 15.76 | 15.31 | 91,600 |
| August 28, 2025 | 15.85 | 15.56 | 15.56 | 16.04 | 15.5 | 156,939 |
| August 27, 2025 | 16.81 | 15.85 | 15.85 | 16.97 | 15.75 | 172,349 |
| August 26, 2025 | 16.66 | 16.91 | 16.91 | 17.06 | 16.53 | 166,100 |
| August 25, 2025 | 17.06 | 16.49 | 16.49 | 17.34 | 16.48 | 128,245 |
| August 22, 2025 | 16.19 | 17.05 | 17.05 | 17.25 | 16.13 | 164,907 |
| August 21, 2025 | 15.99 | 16 | 16 | 16.2 | 15.81 | 79,347 |
| August 20, 2025 | 15.82 | 15.95 | 15.95 | 16.05 | 15.53 | 120,606 |
| August 19, 2025 | 15.63 | 15.86 | 15.86 | 15.96 | 15.22 | 122,708 |
| August 18, 2025 | 16.15 | 15.68 | 15.68 | 16.24 | 15.64 | 122,000 |
| August 15, 2025 | 17.43 | 16.16 | 16.16 | 17.61 | 15.97 | 309,150 |
| August 14, 2025 | 16.65 | 17.31 | 17.31 | 17.88 | 16.22 | 330,400 |
| August 13, 2025 | 15.3 | 16.79 | 16.79 | 17.06 | 15.19 | 362,408 |
| August 12, 2025 | 14.9 | 15.1 | 15.1 | 15.24 | 14.76 | 180,821 |
| August 11, 2025 | 14.55 | 14.88 | 14.88 | 14.98 | 14.49 | 126,649 |
| August 08, 2025 | 14.83 | 14.71 | 14.71 | 14.9 | 14.46 | 101,101 |
| August 07, 2025 | 15.38 | 14.72 | 14.72 | 15.42 | 14.46 | 169,924 |
| August 06, 2025 | 15.23 | 15.34 | 15.34 | 15.52 | 15.01 | 159,828 |
| August 05, 2025 | 15.09 | 15.25 | 15.25 | 15.39 | 14.78 | 108,650 |
| August 04, 2025 | 14.79 | 15.07 | 15.07 | 15.07 | 14.59 | 131,345 |
| August 01, 2025 | 14.75 | 14.75 | 14.75 | 14.92 | 14.17 | 159,409 |
| July 31, 2025 | 14.61 | 15.02 | 15.02 | 15.09 | 14.45 | 217,200 |