20.54
-0.14(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 20.73 | 20.54 | 20.54 | 20.75 | 20.5 | 108,924 |
| October 28, 2025 | 20.87 | 20.68 | 20.68 | 20.87 | 20.62 | 113,247 |
| October 27, 2025 | 20.86 | 20.85 | 20.85 | 20.87 | 20.77 | 128,548 |
| October 24, 2025 | 20.85 | 20.8 | 20.8 | 20.9 | 20.76 | 119,500 |
| October 23, 2025 | 20.82 | 20.9 | 20.69 | 21.1 | 20.75 | 175,201 |
| October 22, 2025 | 20.85 | 20.81 | 20.81 | 20.95 | 20.75 | 191,599 |
| October 21, 2025 | 21.03 | 20.84 | 20.84 | 21.19 | 20.78 | 154,991 |
| October 20, 2025 | 20.85 | 20.88 | 20.88 | 20.99 | 20.77 | 161,609 |
| October 17, 2025 | 21.11 | 20.79 | 20.79 | 21.2 | 20.76 | 246,200 |
| October 16, 2025 | 21.49 | 21.09 | 21.09 | 21.49 | 21.03 | 268,053 |
| October 15, 2025 | 21.77 | 21.36 | 21.36 | 21.79 | 21.29 | 337,600 |
| October 14, 2025 | 21.59 | 21.67 | 21.67 | 21.76 | 21.5 | 169,223 |
| October 13, 2025 | 21.36 | 21.62 | 21.62 | 21.67 | 21.26 | 221,700 |
| October 10, 2025 | 21.46 | 21.34 | 21.34 | 21.5 | 21.2 | 275,900 |
| October 09, 2025 | 21.5 | 21.42 | 21.42 | 21.5 | 21.35 | 131,727 |
| October 08, 2025 | 21.38 | 21.41 | 21.41 | 21.41 | 21.26 | 106,452 |
| October 07, 2025 | 21.34 | 21.33 | 21.33 | 21.34 | 21.16 | 128,948 |
| October 06, 2025 | 21.22 | 21.19 | 21.19 | 21.22 | 21.12 | 177,209 |
| October 03, 2025 | 21.24 | 21.2 | 21.2 | 21.24 | 21.08 | 165,400 |
| October 02, 2025 | 20.9 | 21.1 | 21.1 | 21.16 | 20.87 | 151,900 |
| October 01, 2025 | 21.12 | 20.87 | 20.87 | 21.12 | 20.8 | 231,900 |
| September 30, 2025 | 21.03 | 21.13 | 21.13 | 21.23 | 20.96 | 196,604 |
| September 29, 2025 | 20.7 | 20.96 | 20.96 | 20.96 | 20.65 | 242,900 |
| September 26, 2025 | 20.21 | 20.5 | 20.5 | 20.5 | 20.1 | 255,826 |
| September 25, 2025 | 20.31 | 20.19 | 20.19 | 20.31 | 20.14 | 144,500 |
| September 24, 2025 | 20.52 | 20.28 | 20.28 | 20.52 | 20.22 | 141,300 |
| September 23, 2025 | 20.63 | 20.52 | 20.52 | 20.78 | 20.5 | 125,700 |
| September 22, 2025 | 20.82 | 20.83 | 20.62 | 20.87 | 20.7 | 195,800 |
| September 19, 2025 | 21 | 20.82 | 20.61 | 21 | 20.82 | 194,149 |
| September 18, 2025 | 21.09 | 21 | 20.79 | 21.09 | 20.96 | 151,900 |
| September 17, 2025 | 21.19 | 21.02 | 20.81 | 21.2 | 20.92 | 131,144 |
| September 16, 2025 | 21.21 | 21.1 | 20.89 | 21.24 | 21.02 | 159,400 |
| September 15, 2025 | 21.03 | 21.04 | 20.83 | 21.1 | 20.96 | 195,614 |
| September 12, 2025 | 20.73 | 20.94 | 20.94 | 20.94 | 20.72 | 212,208 |
| September 11, 2025 | 20.45 | 20.62 | 20.62 | 20.72 | 20.45 | 216,200 |
| September 10, 2025 | 20.4 | 20.41 | 20.41 | 20.46 | 20.31 | 181,630 |
| September 09, 2025 | 20.07 | 20.41 | 20.41 | 20.41 | 20.01 | 265,932 |
| September 08, 2025 | 20.26 | 20.07 | 20.07 | 20.32 | 20.05 | 259,000 |
| September 05, 2025 | 20.3 | 20.25 | 20.25 | 20.4 | 20.21 | 140,182 |
| September 04, 2025 | 20.39 | 20.26 | 20.26 | 20.4 | 20.2 | 184,229 |
| September 03, 2025 | 20.35 | 20.3 | 20.3 | 20.35 | 20.21 | 162,500 |
| September 02, 2025 | 20.65 | 20.38 | 20.38 | 20.65 | 20.3 | 187,700 |
| August 29, 2025 | 20.72 | 20.6 | 20.6 | 20.73 | 20.56 | 135,803 |
| August 28, 2025 | 20.64 | 20.64 | 20.64 | 20.77 | 20.55 | 172,906 |
| August 27, 2025 | 20.8 | 20.64 | 20.64 | 20.8 | 20.6 | 220,773 |
| August 26, 2025 | 21.05 | 20.83 | 20.83 | 21.14 | 20.8 | 195,300 |
| August 25, 2025 | 21.2 | 21.04 | 21.04 | 21.29 | 21.03 | 169,204 |
| August 22, 2025 | 21.05 | 21.21 | 21.21 | 21.3 | 21.02 | 155,800 |
| August 21, 2025 | 21.34 | 21.3 | 21.09 | 21.41 | 21.22 | 158,400 |
| August 20, 2025 | 21.4 | 21.4 | 21.19 | 21.57 | 21.36 | 208,932 |
| August 19, 2025 | 21.45 | 21.43 | 21.22 | 21.47 | 21.33 | 168,246 |
| August 18, 2025 | 21.54 | 21.49 | 21.28 | 21.6 | 21.47 | 144,720 |
| August 15, 2025 | 21.43 | 21.49 | 21.49 | 21.57 | 21.43 | 124,500 |
| August 14, 2025 | 21.62 | 21.38 | 21.38 | 21.62 | 21.38 | 205,932 |
| August 13, 2025 | 21.52 | 21.62 | 21.62 | 21.63 | 21.46 | 162,630 |
| August 12, 2025 | 21.48 | 21.5 | 21.5 | 21.52 | 21.42 | 139,900 |
| August 11, 2025 | 21.45 | 21.39 | 21.39 | 21.47 | 21.38 | 119,048 |
| August 08, 2025 | 21.45 | 21.45 | 21.45 | 21.48 | 21.4 | 102,544 |
| August 07, 2025 | 21.45 | 21.43 | 21.43 | 21.5 | 21.4 | 120,853 |
| August 06, 2025 | 21.34 | 21.38 | 21.38 | 21.41 | 21.26 | 128,000 |