19.96
-0.53(-2.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 20.41 | 19.96 | 19.96 | 20.55 | 19.69 | 542,815 |
| October 22, 2025 | 20.5 | 20.49 | 20.49 | 21 | 20.28 | 557,617 |
| October 21, 2025 | 19.84 | 20.51 | 20.51 | 20.54 | 19.79 | 574,600 |
| October 20, 2025 | 19.81 | 19.86 | 19.86 | 20.13 | 19.72 | 463,807 |
| October 17, 2025 | 19.87 | 19.67 | 19.67 | 19.94 | 19.4 | 420,448 |
| October 16, 2025 | 20.48 | 19.93 | 19.93 | 20.54 | 19.71 | 485,719 |
| October 15, 2025 | 20.87 | 20.52 | 20.52 | 21 | 20.47 | 654,625 |
| October 14, 2025 | 18.96 | 20.69 | 20.69 | 20.83 | 18.55 | 1.09M |
| October 13, 2025 | 18.7 | 19.17 | 19.17 | 19.17 | 18.56 | 743,308 |
| October 10, 2025 | 18.91 | 18.16 | 18.16 | 19 | 17.95 | 655,669 |
| October 09, 2025 | 19.41 | 18.92 | 18.92 | 19.46 | 18.83 | 595,323 |
| October 08, 2025 | 19.6 | 19.27 | 19.27 | 19.6 | 19.15 | 497,203 |
| October 07, 2025 | 19.79 | 19.4 | 19.4 | 20 | 19.37 | 650,433 |
| October 06, 2025 | 20.85 | 19.79 | 19.79 | 21.12 | 19.77 | 937,623 |
| October 03, 2025 | 19.63 | 20.53 | 20.53 | 20.54 | 19.63 | 864,288 |
| October 02, 2025 | 19.84 | 19.55 | 19.55 | 20.04 | 19.44 | 732,300 |
| October 01, 2025 | 19.35 | 19.97 | 19.97 | 20.07 | 19.27 | 848,660 |
| September 30, 2025 | 18.6 | 19.36 | 19.36 | 19.38 | 18.39 | 871,797 |
| September 29, 2025 | 19.09 | 18.51 | 18.51 | 19.09 | 18.29 | 572,628 |
| September 26, 2025 | 18.03 | 18.87 | 18.87 | 19.04 | 17.93 | 658,900 |
| September 25, 2025 | 18.32 | 17.91 | 17.91 | 18.32 | 17.71 | 1.11M |
| September 24, 2025 | 18.45 | 18.34 | 18.34 | 18.54 | 18.02 | 662,778 |
| September 23, 2025 | 19.29 | 18.39 | 18.39 | 19.7 | 18.38 | 738,200 |
| September 22, 2025 | 18.54 | 19.13 | 19.13 | 19.26 | 18.5 | 783,047 |
| September 19, 2025 | 19.37 | 18.72 | 18.72 | 19.48 | 18.61 | 1.68M |
| September 18, 2025 | 19.28 | 19.26 | 19.26 | 19.56 | 18.84 | 728,100 |
| September 17, 2025 | 18.45 | 19.01 | 19.01 | 19.88 | 18.39 | 1.37M |
| September 16, 2025 | 18.23 | 18.49 | 18.49 | 19.07 | 18.13 | 1.47M |
| September 15, 2025 | 18.11 | 18.23 | 18.23 | 18.43 | 17.69 | 1.75M |
| September 12, 2025 | 18.94 | 18.25 | 18.25 | 18.94 | 18.01 | 1.35M |
| September 11, 2025 | 19.59 | 18.96 | 18.96 | 19.75 | 18.16 | 2.38M |
| September 10, 2025 | 20.29 | 19.59 | 19.59 | 20.45 | 19.4 | 1.6M |
| September 09, 2025 | 21.23 | 20.83 | 20.83 | 21.23 | 20.69 | 522,300 |
| September 08, 2025 | 20.87 | 21.04 | 21.04 | 21.06 | 20.16 | 702,268 |
| September 05, 2025 | 20.28 | 20.85 | 20.85 | 21.2 | 20.15 | 873,700 |
| September 04, 2025 | 19.83 | 20.23 | 20.23 | 20.23 | 19.54 | 402,300 |
| September 03, 2025 | 20.31 | 19.84 | 19.84 | 20.51 | 19.57 | 760,000 |
| September 02, 2025 | 20.74 | 20.5 | 20.5 | 20.91 | 20.43 | 617,700 |
| August 29, 2025 | 20.08 | 20.78 | 20.78 | 20.89 | 20.08 | 1.06M |
| August 28, 2025 | 20.27 | 20.05 | 20.05 | 20.27 | 19.64 | 458,500 |
| August 27, 2025 | 20.27 | 20.11 | 20.11 | 20.51 | 19.4 | 638,400 |
| August 26, 2025 | 20.78 | 20.35 | 20.35 | 21.27 | 20.11 | 923,449 |
| August 25, 2025 | 20.62 | 20.69 | 20.69 | 20.89 | 20.33 | 846,300 |
| August 22, 2025 | 19.86 | 20.75 | 20.75 | 21.24 | 19.73 | 817,711 |
| August 21, 2025 | 20.1 | 19.65 | 19.65 | 20.55 | 19.63 | 950,800 |
| August 20, 2025 | 19.97 | 20.3 | 20.3 | 20.76 | 19.88 | 1.71M |
| August 19, 2025 | 19.65 | 20.07 | 20.07 | 20.25 | 19.47 | 1.02M |
| August 18, 2025 | 18.94 | 19.43 | 19.43 | 20.14 | 18.83 | 1.48M |
| August 15, 2025 | 18.8 | 18.92 | 18.92 | 18.93 | 18.34 | 1.07M |
| August 14, 2025 | 18.28 | 18.67 | 18.67 | 18.79 | 17.9 | 1.42M |
| August 13, 2025 | 17.65 | 18.64 | 18.64 | 18.91 | 17.35 | 1.43M |
| August 12, 2025 | 16.88 | 17.64 | 17.64 | 18.19 | 16.58 | 1.56M |
| August 11, 2025 | 17.41 | 16.49 | 16.49 | 17.59 | 16.16 | 1.51M |
| August 08, 2025 | 15.23 | 17.24 | 17.24 | 17.33 | 14.87 | 2.13M |
| August 07, 2025 | 17.44 | 16.92 | 16.92 | 17.51 | 16.86 | 1.43M |
| August 06, 2025 | 17.41 | 17.22 | 17.22 | 17.76 | 16.89 | 1.32M |
| August 05, 2025 | 17.43 | 17.49 | 17.49 | 17.64 | 17.11 | 889,533 |
| August 04, 2025 | 17.85 | 17.43 | 17.43 | 18.14 | 17.38 | 643,813 |
| August 01, 2025 | 18.19 | 17.85 | 17.85 | 18.21 | 17.36 | 945,600 |
| July 31, 2025 | 18.41 | 18.34 | 18.34 | 18.62 | 17.92 | 786,343 |