19.09
-1.09(-5.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 20 | 19.09 | 19.09 | 20.33 | 18.05 | 87,149 |
October 16, 2025 | 21.02 | 20.18 | 20.18 | 21.64 | 20 | 58,700 |
October 15, 2025 | 19.54 | 21.1 | 21.1 | 21.22 | 19.54 | 68,304 |
October 14, 2025 | 19.68 | 19.52 | 19.52 | 20 | 19.3 | 64,819 |
October 13, 2025 | 19.77 | 20.39 | 20.39 | 21.8 | 19.77 | 160,900 |
October 10, 2025 | 21 | 19.23 | 19.23 | 21.98 | 19.07 | 200,099 |
October 09, 2025 | 20.26 | 20.75 | 20.75 | 21.22 | 20.19 | 128,800 |
October 08, 2025 | 18.88 | 20.53 | 20.53 | 21.45 | 18.79 | 186,101 |
October 07, 2025 | 18.25 | 18.58 | 18.58 | 18.58 | 17.67 | 46,859 |
October 06, 2025 | 17.96 | 18.43 | 18.43 | 18.43 | 17.37 | 123,396 |
October 03, 2025 | 17.72 | 18.1 | 18.1 | 18.21 | 17.53 | 104,649 |
October 02, 2025 | 19.15 | 17.55 | 17.55 | 19.43 | 17.38 | 258,100 |
October 01, 2025 | 17.61 | 19.1 | 19.1 | 19.5 | 17.61 | 107,058 |
September 30, 2025 | 18.28 | 17.86 | 17.86 | 18.86 | 17.52 | 103,633 |
September 29, 2025 | 17.37 | 18.47 | 18.47 | 18.84 | 17.28 | 148,700 |
September 26, 2025 | 16.31 | 16.93 | 16.93 | 17.39 | 15.75 | 128,900 |
September 25, 2025 | 17.11 | 16.65 | 16.65 | 17.5 | 16.33 | 142,032 |
September 24, 2025 | 17.77 | 17.57 | 17.57 | 18.93 | 17.53 | 184,030 |
September 23, 2025 | 19.05 | 17.66 | 17.66 | 19.07 | 17.11 | 384,292 |
September 22, 2025 | 19.77 | 19.37 | 19.37 | 20.14 | 18.5 | 127,865 |
September 19, 2025 | 21 | 19.93 | 19.93 | 21.11 | 19.7 | 174,538 |
September 18, 2025 | 21.78 | 21.03 | 21.03 | 21.78 | 20.65 | 147,200 |
September 17, 2025 | 23.08 | 21.55 | 21.55 | 23.43 | 20.11 | 299,823 |
September 16, 2025 | 25.55 | 23.05 | 23.05 | 25.55 | 22.82 | 159,444 |
September 15, 2025 | 23.82 | 25.78 | 25.78 | 25.89 | 23.68 | 165,186 |
September 12, 2025 | 23.37 | 24.1 | 24.1 | 25.5 | 23.37 | 207,500 |
September 11, 2025 | 23.94 | 23.8 | 23.8 | 24.49 | 23 | 158,118 |
September 10, 2025 | 26 | 22.98 | 22.98 | 26.48 | 22.67 | 318,629 |
September 09, 2025 | 27.81 | 25.48 | 25.48 | 28.43 | 25.2 | 319,827 |
September 08, 2025 | 30.4 | 25.77 | 25.77 | 30.5 | 25.75 | 215,421 |
September 05, 2025 | 32.08 | 31.5 | 31.5 | 33.83 | 30.98 | 183,393 |
September 04, 2025 | 29.19 | 30.32 | 30.32 | 31.48 | 28.8 | 116,385 |
September 03, 2025 | 29.18 | 29 | 29 | 30.02 | 28.76 | 122,100 |
September 02, 2025 | 26.69 | 29.22 | 29.22 | 29.53 | 26.69 | 107,400 |
August 29, 2025 | 28.06 | 27 | 27 | 28.06 | 26.75 | 46,937 |
August 28, 2025 | 28 | 27.63 | 27.63 | 28.85 | 27.12 | 149,157 |
August 27, 2025 | 28.02 | 28 | 28 | 28.79 | 27.17 | 109,216 |
August 26, 2025 | 26.41 | 28.41 | 28.41 | 28.73 | 25.71 | 96,432 |
August 25, 2025 | 26.91 | 25.71 | 25.71 | 26.91 | 25.5 | 45,730 |
August 22, 2025 | 26.85 | 26.99 | 26.99 | 27.84 | 26.36 | 65,219 |
August 21, 2025 | 25.26 | 26.51 | 26.51 | 26.85 | 24.84 | 65,924 |
August 20, 2025 | 25.51 | 25.33 | 25.33 | 25.92 | 23.82 | 137,700 |
August 19, 2025 | 28.56 | 25.5 | 25.5 | 28.64 | 25.09 | 163,262 |
August 18, 2025 | 27.89 | 28.86 | 28.86 | 29.49 | 27.13 | 96,306 |
August 15, 2025 | 28.65 | 27.84 | 27.84 | 30.19 | 27.79 | 113,118 |
August 14, 2025 | 25.9 | 28.25 | 28.25 | 28.55 | 25.9 | 94,500 |
August 13, 2025 | 26.65 | 26.97 | 26.97 | 27.56 | 25.79 | 90,100 |
August 12, 2025 | 28.34 | 26.83 | 26.83 | 29.67 | 26.78 | 118,890 |
August 11, 2025 | 27.54 | 28.35 | 28.35 | 29.43 | 26.42 | 135,713 |
August 08, 2025 | 25.99 | 27.99 | 27.99 | 28.2 | 25.9 | 120,500 |
August 07, 2025 | 26.73 | 25.94 | 25.94 | 27.21 | 25 | 131,583 |
August 06, 2025 | 26.33 | 26.31 | 26.31 | 26.33 | 25.18 | 82,201 |
August 05, 2025 | 24.77 | 26.99 | 26.99 | 27.12 | 24.26 | 167,620 |
August 04, 2025 | 22.35 | 24.74 | 24.74 | 24.98 | 22.11 | 164,974 |
August 01, 2025 | 23.63 | 22.23 | 22.23 | 24.44 | 22.22 | 336,267 |
July 31, 2025 | 27.45 | 24 | 24 | 28.85 | 23.88 | 381,419 |
July 30, 2025 | 28.25 | 27.01 | 27.01 | 29.4 | 26.74 | 130,624 |
July 29, 2025 | 29.77 | 28.27 | 28.27 | 29.77 | 26.98 | 162,618 |
July 28, 2025 | 31.99 | 29.69 | 29.69 | 32.4 | 29 | 141,840 |
July 25, 2025 | 32.16 | 31.69 | 31.69 | 32.24 | 30.31 | 124,370 |