19.97
+0.33(+1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.68 | 19.97 | 19.97 | 20.03 | 19.31 | 166,400 |
| September 25, 2025 | 19.84 | 19.64 | 19.64 | 20.25 | 19.34 | 265,900 |
| September 24, 2025 | 19.96 | 20.04 | 20.04 | 20.41 | 19.96 | 145,200 |
| September 23, 2025 | 20.33 | 19.91 | 19.91 | 20.68 | 19.82 | 375,900 |
| September 22, 2025 | 20.34 | 20.16 | 20.16 | 20.55 | 20 | 373,531 |
| September 19, 2025 | 21.01 | 20.34 | 20.34 | 21.06 | 20.23 | 531,700 |
| September 18, 2025 | 20.71 | 21.01 | 21.01 | 21.17 | 20.67 | 182,200 |
| September 17, 2025 | 19.96 | 20.51 | 20.51 | 20.68 | 19.96 | 409,900 |
| September 16, 2025 | 20.04 | 19.93 | 19.93 | 20.06 | 19.7 | 218,233 |
| September 15, 2025 | 20.44 | 20.03 | 20.03 | 20.62 | 19.94 | 264,935 |
| September 12, 2025 | 20.92 | 20.22 | 20.22 | 21.06 | 20.02 | 177,241 |
| September 11, 2025 | 20.89 | 21.09 | 21.09 | 21.25 | 20.74 | 158,117 |
| September 10, 2025 | 20.88 | 20.78 | 20.78 | 21.32 | 20.68 | 174,515 |
| September 09, 2025 | 21.25 | 21.02 | 21.02 | 21.49 | 20.57 | 415,505 |
| September 08, 2025 | 21.04 | 21.24 | 21.24 | 21.49 | 20.71 | 358,900 |
| September 05, 2025 | 20.03 | 21.31 | 21.31 | 22.15 | 19.93 | 943,546 |
| September 04, 2025 | 17.9 | 18.45 | 18.45 | 18.5 | 17.68 | 462,087 |
| September 03, 2025 | 17.32 | 17.54 | 17.54 | 17.68 | 17.07 | 164,818 |
| September 02, 2025 | 17.16 | 17.34 | 17.34 | 17.42 | 16.87 | 149,900 |
| August 29, 2025 | 17.62 | 17.19 | 17.19 | 17.62 | 17.02 | 143,500 |
| August 28, 2025 | 18.28 | 17.56 | 17.56 | 18.43 | 17.49 | 178,724 |
| August 27, 2025 | 16.84 | 18.24 | 18.24 | 18.46 | 16.84 | 283,898 |
| August 26, 2025 | 16.81 | 16.9 | 16.9 | 17.26 | 16.59 | 333,200 |
| August 25, 2025 | 16 | 16.49 | 16.49 | 16.57 | 15.87 | 267,647 |
| August 22, 2025 | 15.83 | 16 | 16 | 16.47 | 15.83 | 205,534 |
| August 21, 2025 | 15.52 | 15.6 | 15.6 | 15.79 | 15.37 | 132,174 |
| August 20, 2025 | 15.61 | 15.66 | 15.64 | 16.45 | 15.51 | 141,408 |
| August 19, 2025 | 15.95 | 15.8 | 15.8 | 16.32 | 15.67 | 152,400 |
| August 18, 2025 | 15.44 | 15.89 | 15.89 | 16.06 | 15.44 | 102,000 |
| August 15, 2025 | 15.72 | 15.49 | 15.49 | 15.93 | 15.39 | 110,531 |
| August 14, 2025 | 15.64 | 15.68 | 15.68 | 15.83 | 15.35 | 126,440 |
| August 13, 2025 | 15.49 | 15.98 | 15.98 | 16.03 | 15.44 | 146,700 |
| August 12, 2025 | 14.35 | 15.32 | 15.32 | 15.34 | 14.27 | 195,536 |
| August 11, 2025 | 14.6 | 14.17 | 14.17 | 14.6 | 14.11 | 97,400 |
| August 08, 2025 | 14.78 | 14.58 | 14.58 | 14.93 | 14.4 | 117,000 |
| August 07, 2025 | 14.86 | 14.71 | 14.71 | 14.88 | 14.62 | 105,213 |
| August 06, 2025 | 14.06 | 14.67 | 14.66 | 14.76 | 14.04 | 141,432 |
| August 05, 2025 | 14.21 | 14.01 | 14.01 | 14.33 | 13.81 | 157,511 |
| August 04, 2025 | 13.37 | 14.17 | 14.17 | 14.21 | 13.37 | 152,809 |
| August 01, 2025 | 13.44 | 13.28 | 13.28 | 13.45 | 13.08 | 163,800 |
| July 31, 2025 | 13.9 | 13.71 | 13.71 | 14.16 | 13.67 | 133,800 |
| July 30, 2025 | 14.56 | 14.06 | 14.06 | 14.56 | 13.97 | 103,620 |
| July 29, 2025 | 15.3 | 14.42 | 14.42 | 15.36 | 14.3 | 215,600 |
| July 28, 2025 | 14.95 | 15.15 | 15.15 | 15.17 | 14.73 | 112,345 |
| July 25, 2025 | 15.26 | 14.83 | 14.83 | 15.3 | 14.82 | 146,038 |
| July 24, 2025 | 14.69 | 15.15 | 15.15 | 15.32 | 14.63 | 172,500 |
| July 23, 2025 | 14.57 | 14.8 | 14.8 | 14.97 | 14.57 | 200,915 |
| July 22, 2025 | 14.02 | 14.4 | 14.4 | 14.51 | 13.93 | 226,105 |
| July 21, 2025 | 13.59 | 13.9 | 13.9 | 14.42 | 13.59 | 210,005 |
| July 18, 2025 | 13.59 | 13.46 | 13.46 | 13.66 | 13.25 | 373,837 |
| July 17, 2025 | 13.34 | 13.41 | 13.41 | 13.63 | 13.33 | 174,300 |
| July 16, 2025 | 13.29 | 13.33 | 13.33 | 13.35 | 12.96 | 173,700 |
| July 15, 2025 | 13.2 | 13.21 | 13.21 | 13.25 | 12.99 | 140,519 |
| July 14, 2025 | 13.26 | 13.19 | 13.19 | 13.29 | 12.91 | 191,918 |
| July 11, 2025 | 13.87 | 13.28 | 13.28 | 13.87 | 13.27 | 240,121 |
| July 10, 2025 | 13.79 | 13.96 | 13.96 | 14.38 | 13.79 | 189,510 |
| July 09, 2025 | 13.91 | 13.85 | 13.85 | 13.97 | 13.57 | 140,400 |
| July 08, 2025 | 14.24 | 13.86 | 13.86 | 14.38 | 13.84 | 236,820 |
| July 07, 2025 | 14.23 | 14.18 | 14.18 | 14.46 | 13.73 | 233,240 |
| July 03, 2025 | 14.7 | 14.52 | 14.52 | 14.86 | 14.3 | 108,800 |