17.79
-0.52(-2.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 18.73 | 17.79 | 17.79 | 18.95 | 17.63 | 329,059 |
| October 28, 2025 | 18.2 | 18.31 | 18.31 | 18.86 | 18 | 405,162 |
| October 27, 2025 | 17.87 | 18.16 | 18.16 | 18.67 | 17.87 | 411,400 |
| October 24, 2025 | 17.44 | 17.83 | 17.83 | 18.07 | 17.28 | 403,206 |
| October 23, 2025 | 17.62 | 17.23 | 17.23 | 18.43 | 17.13 | 516,942 |
| October 22, 2025 | 16.47 | 17.62 | 17.62 | 18.17 | 16.13 | 1.1M |
| October 21, 2025 | 15.89 | 15.56 | 15.56 | 15.91 | 15.17 | 568,145 |
| October 20, 2025 | 15.4 | 16.05 | 16.05 | 16.1 | 15.35 | 376,500 |
| October 17, 2025 | 15.8 | 15.4 | 15.4 | 16.15 | 15.15 | 259,200 |
| October 16, 2025 | 15.72 | 16.02 | 16.02 | 16.34 | 15.72 | 505,051 |
| October 15, 2025 | 15.41 | 15.6 | 15.6 | 15.9 | 15.33 | 327,900 |
| October 14, 2025 | 15.27 | 15.26 | 15.26 | 15.66 | 15.09 | 327,311 |
| October 13, 2025 | 14.96 | 15.43 | 15.43 | 15.46 | 14.73 | 499,531 |
| October 10, 2025 | 15.84 | 14.76 | 14.76 | 16.05 | 14.7 | 627,129 |
| October 09, 2025 | 16.48 | 15.71 | 15.71 | 16.52 | 15.62 | 331,107 |
| October 08, 2025 | 16.54 | 16.47 | 16.47 | 16.76 | 16.33 | 481,997 |
| October 07, 2025 | 16.66 | 16.5 | 16.5 | 16.77 | 16.21 | 536,519 |
| October 06, 2025 | 16.04 | 16.55 | 16.55 | 16.8 | 16 | 865,320 |
| October 03, 2025 | 15.63 | 16.02 | 16.02 | 16.19 | 15.63 | 575,538 |
| October 02, 2025 | 15.41 | 15.55 | 15.55 | 15.85 | 15.25 | 436,500 |
| October 01, 2025 | 15.1 | 15.48 | 15.48 | 16.07 | 15 | 766,300 |
| September 30, 2025 | 14.55 | 15.07 | 15.07 | 15.09 | 14.46 | 450,152 |
| September 29, 2025 | 14.86 | 14.9 | 14.9 | 15.16 | 14.72 | 381,130 |
| September 26, 2025 | 14.72 | 14.89 | 14.89 | 15.05 | 14.61 | 304,000 |
| September 25, 2025 | 14.8 | 14.68 | 14.68 | 14.92 | 14.52 | 448,500 |
| September 24, 2025 | 15.18 | 14.84 | 14.84 | 15.33 | 14.81 | 408,602 |
| September 23, 2025 | 15.03 | 15.15 | 15.15 | 15.68 | 14.91 | 756,400 |
| September 22, 2025 | 15.42 | 15.03 | 15.03 | 15.58 | 15.01 | 458,241 |
| September 19, 2025 | 15.92 | 15.25 | 15.25 | 16.03 | 15.08 | 3.36M |
| September 18, 2025 | 15.48 | 15.86 | 15.86 | 16.1 | 15.26 | 412,700 |
| September 17, 2025 | 15.41 | 15.43 | 15.43 | 16.27 | 15.38 | 718,400 |
| September 16, 2025 | 14.79 | 15.43 | 15.43 | 15.52 | 14.63 | 619,164 |
| September 15, 2025 | 15.12 | 14.68 | 14.68 | 15.12 | 14.43 | 561,915 |
| September 12, 2025 | 14.35 | 15.05 | 15.05 | 15.07 | 13.97 | 590,032 |
| September 11, 2025 | 13.92 | 14.36 | 14.36 | 14.5 | 13.83 | 518,000 |
| September 10, 2025 | 14.2 | 13.89 | 13.89 | 14.43 | 13.78 | 679,117 |
| September 09, 2025 | 14.05 | 14.16 | 14.16 | 14.3 | 13.97 | 514,000 |
| September 08, 2025 | 13.76 | 14.16 | 14.16 | 14.26 | 13.28 | 680,219 |
| September 05, 2025 | 14.1 | 13.84 | 13.84 | 14.46 | 13.81 | 382,512 |
| September 04, 2025 | 14.39 | 14.12 | 14.12 | 14.39 | 14.12 | 260,100 |
| September 03, 2025 | 14.38 | 14.38 | 14.38 | 14.52 | 14.13 | 246,500 |
| September 02, 2025 | 14.1 | 14.39 | 14.39 | 14.46 | 14.01 | 319,410 |
| August 29, 2025 | 14.23 | 14.17 | 14.17 | 14.36 | 13.93 | 191,900 |
| August 28, 2025 | 14.35 | 14.22 | 14.22 | 14.41 | 14.12 | 229,935 |
| August 27, 2025 | 13.98 | 14.36 | 14.36 | 14.41 | 13.93 | 322,816 |
| August 26, 2025 | 14.09 | 13.97 | 13.97 | 14.1 | 13.84 | 604,605 |
| August 25, 2025 | 14.45 | 14.03 | 14.03 | 14.45 | 13.95 | 386,259 |
| August 22, 2025 | 13.98 | 14.57 | 14.57 | 14.57 | 13.75 | 564,101 |
| August 21, 2025 | 13.91 | 13.77 | 13.77 | 14.12 | 13.75 | 468,124 |
| August 20, 2025 | 14.07 | 14.04 | 14.04 | 14.19 | 13.7 | 267,525 |
| August 19, 2025 | 14.44 | 14.06 | 14.06 | 14.57 | 13.85 | 305,630 |
| August 18, 2025 | 14.29 | 14.45 | 14.45 | 14.88 | 14 | 316,400 |
| August 15, 2025 | 14.25 | 14.24 | 14.24 | 14.37 | 14.05 | 295,500 |
| August 14, 2025 | 14.29 | 14.2 | 14.2 | 14.56 | 13.9 | 403,038 |
| August 13, 2025 | 14.19 | 14.53 | 14.53 | 14.59 | 13.97 | 471,738 |
| August 12, 2025 | 14.02 | 14.18 | 14.18 | 14.23 | 13.8 | 364,000 |
| August 11, 2025 | 14.2 | 13.87 | 13.87 | 14.28 | 13.76 | 403,557 |
| August 08, 2025 | 14.03 | 14.17 | 14.17 | 14.18 | 13.7 | 408,900 |
| August 07, 2025 | 13.18 | 14.06 | 14.06 | 14.12 | 13.09 | 550,229 |
| August 06, 2025 | 12.82 | 13.04 | 13.04 | 13.07 | 12.62 | 404,600 |