20.62
+0.4507(+2.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 20.3 | 20.62 | 20.62 | 20.92 | 20.13 | 7,023 |
October 17, 2025 | 20 | 20.17 | 20.17 | 20.8 | 20 | 1,604 |
October 16, 2025 | 20.49 | 20.4 | 20.4 | 20.98 | 20.4 | 10,815 |
October 15, 2025 | 20.2 | 20.05 | 20.05 | 21.09 | 19.76 | 2,951 |
October 14, 2025 | 20.51 | 20.25 | 20.25 | 20.57 | 19.73 | 6,800 |
October 13, 2025 | 20.39 | 20.41 | 20.41 | 21.22 | 20.13 | 12,848 |
October 10, 2025 | 20.98 | 20.39 | 20.39 | 20.98 | 20.39 | 3,994 |
October 09, 2025 | 21 | 20.56 | 20.56 | 21.1 | 20.56 | 10,089 |
October 08, 2025 | 21 | 21.03 | 21.03 | 21.13 | 20.83 | 6,740 |
October 07, 2025 | 20.79 | 20.98 | 20.98 | 21.11 | 20.79 | 1,294 |
October 06, 2025 | 20.98 | 20.8 | 20.8 | 20.98 | 20.71 | 1,534 |
October 03, 2025 | 20.89 | 20.92 | 20.92 | 21.09 | 20.81 | 4,109 |
October 02, 2025 | 20.55 | 20.96 | 20.96 | 21.09 | 20.55 | 16,190 |
October 01, 2025 | 20.58 | 20.56 | 20.56 | 20.65 | 20.5 | 4,913 |
September 30, 2025 | 20.59 | 20.45 | 20.45 | 20.78 | 20.45 | 2,167 |
September 29, 2025 | 20.87 | 20.7 | 20.18 | 20.95 | 20.7 | 2,157 |
September 26, 2025 | 20.82 | 20.7 | 20.7 | 20.95 | 20.65 | 1,854 |
September 25, 2025 | 20.82 | 20.94 | 20.94 | 20.99 | 20.7 | 4,333 |
September 24, 2025 | 20.79 | 20.75 | 20.75 | 20.81 | 20.75 | 1,481 |
September 23, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0 |
September 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 12 |
September 19, 2025 | 20.7 | 20.64 | 20.64 | 20.8 | 20.4 | 3,615 |
September 18, 2025 | 20.58 | 20.6 | 20.6 | 20.6 | 20.5 | 2,983 |
September 17, 2025 | 20.85 | 20.69 | 20.69 | 20.85 | 20.58 | 1,507 |
September 16, 2025 | 20.57 | 20.63 | 20.63 | 20.63 | 20.45 | 2,835 |
September 15, 2025 | 20.85 | 20.7 | 20.7 | 20.85 | 20.7 | 3,373 |
September 12, 2025 | 20.95 | 20.91 | 20.91 | 20.95 | 20.88 | 1,059 |
September 11, 2025 | 20.9 | 20.95 | 20.95 | 20.95 | 20.81 | 3,648 |
September 10, 2025 | 20.61 | 20.8 | 20.8 | 20.85 | 20.59 | 6,371 |
September 09, 2025 | 20.37 | 20.68 | 20.68 | 20.87 | 20.37 | 1,655 |
September 08, 2025 | 20.25 | 20.27 | 20.27 | 20.45 | 20.25 | 4,519 |
September 05, 2025 | 20.45 | 20.25 | 20.25 | 20.45 | 20.2 | 4,041 |
September 04, 2025 | 20.5 | 20.2 | 20.2 | 20.5 | 20.1 | 5,326 |
September 03, 2025 | 19.92 | 20.24 | 20.24 | 20.25 | 19.79 | 10,890 |
September 02, 2025 | 19.45 | 19.73 | 19.73 | 20.14 | 19.45 | 4,064 |
August 29, 2025 | 20.2 | 19.77 | 19.77 | 20.64 | 19.11 | 15,369 |
August 28, 2025 | 20.65 | 20.2 | 20.2 | 20.7 | 20.2 | 5,241 |
August 27, 2025 | 20.5 | 20.55 | 20.55 | 21.29 | 20.35 | 25,246 |
August 26, 2025 | 19.63 | 19.6 | 19.6 | 19.63 | 19.6 | 930 |
August 25, 2025 | 19.65 | 19.58 | 19.58 | 19.65 | 19.58 | 588 |
August 22, 2025 | 19.51 | 19.5 | 19.5 | 19.55 | 19.5 | 1,082 |
August 21, 2025 | 19.3 | 19.29 | 19.29 | 19.35 | 19.22 | 1,401 |
August 20, 2025 | 19.11 | 19.21 | 19.21 | 19.4 | 19.1 | 1,987 |
August 19, 2025 | 19.45 | 19.5 | 19.5 | 19.6 | 19.45 | 2,914 |
August 18, 2025 | 19.21 | 19.52 | 19.52 | 19.52 | 19.21 | 2,275 |
August 15, 2025 | 19.78 | 19.15 | 19.15 | 19.78 | 19.14 | 7,988 |
August 14, 2025 | 19.77 | 20.06 | 20.06 | 20.06 | 19.25 | 6,578 |
August 13, 2025 | 20.39 | 19.7 | 19.7 | 20.46 | 19.3 | 29,630 |
August 12, 2025 | 20.35 | 20.25 | 20.25 | 20.35 | 20.25 | 276 |
August 11, 2025 | 21.06 | 20.39 | 20.39 | 21.06 | 20.22 | 2,262 |
August 08, 2025 | 20.77 | 20.25 | 20.25 | 20.88 | 20.25 | 4,065 |
August 07, 2025 | 20.8 | 20.76 | 20.76 | 21.48 | 20.76 | 4,834 |
August 06, 2025 | 21.5 | 21.23 | 21.23 | 21.56 | 21.21 | 909 |
August 05, 2025 | 20.91 | 21.18 | 21.18 | 21.69 | 20.91 | 154 |
August 04, 2025 | 20.91 | 21.18 | 21.18 | 21.69 | 20.77 | 4,001 |
August 01, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 386 |
July 31, 2025 | 21.08 | 20.89 | 20.89 | 21.18 | 20.65 | 1,347 |
July 30, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 392 |
July 29, 2025 | 21.25 | 20.75 | 20.75 | 21.25 | 20.5 | 760 |
July 28, 2025 | 20.75 | 20.8 | 20.8 | 20.97 | 20.75 | 2,575 |