19.74
+0.35(+1.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 19.02 | 19.39 | 19.39 | 19.41 | 19.02 | 227,647 |
October 01, 2025 | 19.18 | 18.99 | 18.99 | 19.44 | 18.96 | 202,416 |
September 30, 2025 | 19.34 | 19.38 | 19.38 | 19.45 | 19.08 | 208,200 |
September 29, 2025 | 19.53 | 19.36 | 19.36 | 19.53 | 19.1 | 224,847 |
September 26, 2025 | 19.11 | 19.46 | 19.46 | 19.58 | 19.11 | 178,327 |
September 25, 2025 | 19.56 | 19.09 | 19.09 | 19.59 | 18.91 | 184,602 |
September 24, 2025 | 19.45 | 19.61 | 19.61 | 19.74 | 19.35 | 201,738 |
September 23, 2025 | 19.92 | 19.43 | 19.43 | 20.29 | 19.39 | 191,043 |
September 22, 2025 | 20.2 | 19.96 | 19.96 | 20.25 | 19.85 | 251,740 |
September 19, 2025 | 21.16 | 20.41 | 20.41 | 21.16 | 20.36 | 678,218 |
September 18, 2025 | 21.01 | 21.08 | 21.08 | 21.23 | 20.83 | 140,580 |
September 17, 2025 | 20.95 | 20.91 | 20.91 | 21.85 | 20.79 | 201,130 |
September 16, 2025 | 21.12 | 20.84 | 20.84 | 21.17 | 20.78 | 158,817 |
September 15, 2025 | 21.47 | 21.1 | 21.1 | 21.73 | 21.06 | 152,206 |
September 12, 2025 | 21.7 | 21.47 | 21.47 | 21.77 | 21.43 | 211,300 |
September 11, 2025 | 21.01 | 21.82 | 21.82 | 21.84 | 20.61 | 276,588 |
September 10, 2025 | 20.5 | 20.64 | 20.64 | 20.86 | 20.5 | 160,900 |
September 09, 2025 | 21.12 | 20.62 | 20.62 | 21.21 | 20.62 | 177,916 |
September 08, 2025 | 21.22 | 21.23 | 21.23 | 21.27 | 20.6 | 162,511 |
September 05, 2025 | 21.1 | 21.19 | 21.19 | 21.82 | 20.95 | 196,506 |
September 04, 2025 | 20.62 | 21.04 | 21.04 | 21.08 | 20.37 | 195,900 |
September 03, 2025 | 21.27 | 20.71 | 20.71 | 21.27 | 20.62 | 201,721 |
September 02, 2025 | 21.2 | 21.01 | 21.01 | 21.2 | 20.51 | 240,700 |
August 29, 2025 | 21.12 | 21.46 | 21.46 | 21.47 | 21.12 | 206,453 |
August 28, 2025 | 20.94 | 21.08 | 21.08 | 21.19 | 20.53 | 175,727 |
August 27, 2025 | 20.38 | 20.82 | 20.82 | 20.86 | 20.38 | 158,300 |
August 26, 2025 | 20.6 | 20.58 | 20.58 | 20.86 | 20.51 | 204,600 |
August 25, 2025 | 20.85 | 20.64 | 20.64 | 20.85 | 20.55 | 196,500 |
August 22, 2025 | 19.86 | 20.9 | 20.9 | 21.11 | 19.86 | 242,200 |
August 21, 2025 | 19.86 | 19.73 | 19.73 | 19.87 | 19.68 | 203,308 |
August 20, 2025 | 20.36 | 20 | 20 | 20.61 | 20 | 215,037 |
August 19, 2025 | 20.04 | 20.36 | 20.36 | 20.47 | 20.04 | 225,248 |
August 18, 2025 | 19.42 | 20.06 | 20.06 | 20.47 | 19.37 | 202,865 |
August 15, 2025 | 19.81 | 19.43 | 19.43 | 19.81 | 19.35 | 282,600 |
August 14, 2025 | 19.85 | 19.69 | 19.69 | 19.85 | 19.38 | 232,430 |
August 13, 2025 | 19.08 | 20.04 | 20.04 | 20.07 | 18.95 | 273,674 |
August 12, 2025 | 18.2 | 18.94 | 18.94 | 19.07 | 17.97 | 358,760 |
August 11, 2025 | 18.2 | 18.29 | 18.13 | 18.65 | 17.97 | 298,800 |
August 08, 2025 | 18.39 | 18.13 | 17.97 | 18.52 | 18.01 | 183,500 |
August 07, 2025 | 18.3 | 18.39 | 18.23 | 18.51 | 18.18 | 232,200 |
August 06, 2025 | 18.66 | 18.03 | 17.87 | 18.82 | 17.99 | 238,546 |
August 05, 2025 | 19.1 | 18.66 | 18.5 | 19.37 | 18.61 | 280,039 |
August 04, 2025 | 19.19 | 18.92 | 18.75 | 19.42 | 18.9 | 304,800 |
August 01, 2025 | 20.18 | 19.19 | 19.02 | 20.18 | 18.54 | 404,310 |
July 31, 2025 | 20.17 | 20.12 | 19.94 | 20.35 | 19.92 | 231,200 |
July 30, 2025 | 21.25 | 20.42 | 20.24 | 21.25 | 20.38 | 208,545 |
July 29, 2025 | 21.52 | 21.24 | 21.05 | 21.52 | 21.21 | 226,600 |
July 28, 2025 | 21.91 | 21.37 | 21.18 | 21.91 | 21.36 | 199,884 |
July 25, 2025 | 21.95 | 21.93 | 21.93 | 21.97 | 21.51 | 198,900 |
July 24, 2025 | 22.33 | 21.93 | 21.93 | 22.33 | 21.68 | 262,836 |
July 23, 2025 | 22.62 | 22.67 | 22.67 | 22.79 | 22.08 | 275,819 |
July 22, 2025 | 22 | 22.25 | 22.25 | 22.72 | 21.97 | 447,024 |
July 21, 2025 | 22.27 | 21.99 | 21.99 | 22.32 | 21.85 | 264,900 |
July 18, 2025 | 22.36 | 21.98 | 21.98 | 22.37 | 21.85 | 173,039 |
July 17, 2025 | 21.83 | 22.19 | 22.19 | 22.33 | 21.83 | 232,203 |
July 16, 2025 | 22.43 | 21.9 | 21.9 | 22.46 | 21.86 | 213,800 |
July 15, 2025 | 23.11 | 22.38 | 22.38 | 23.17 | 22.38 | 222,918 |
July 14, 2025 | 23.11 | 23.11 | 23.11 | 23.27 | 22.84 | 196,113 |
July 11, 2025 | 23.31 | 23.13 | 23.13 | 23.33 | 22.62 | 243,700 |
July 10, 2025 | 24.76 | 23.54 | 23.54 | 24.76 | 23.52 | 310,500 |