21.62
-0.05(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 21.73 | 21.62 | 21.62 | 21.95 | 21.56 | 92,621 |
| October 28, 2025 | 21.71 | 21.67 | 21.67 | 21.85 | 21.57 | 43,143 |
| October 27, 2025 | 21.66 | 21.57 | 21.57 | 21.9 | 21.51 | 137,834 |
| October 24, 2025 | 21.46 | 21.36 | 21.36 | 21.62 | 21.25 | 86,900 |
| October 23, 2025 | 21.06 | 21.2 | 21.2 | 21.57 | 21.06 | 91,100 |
| October 22, 2025 | 21.68 | 21.11 | 21.11 | 21.82 | 21.04 | 124,200 |
| October 21, 2025 | 21.93 | 21.65 | 21.65 | 21.95 | 21.62 | 110,411 |
| October 20, 2025 | 21.65 | 21.84 | 21.84 | 21.85 | 21.58 | 73,300 |
| October 17, 2025 | 21.54 | 21.43 | 21.43 | 21.61 | 21.06 | 128,014 |
| October 16, 2025 | 22.01 | 21.6 | 21.6 | 22.02 | 21.49 | 95,800 |
| October 15, 2025 | 22.11 | 21.93 | 21.93 | 22.23 | 21.74 | 101,300 |
| October 14, 2025 | 21.96 | 22.09 | 21.9 | 22.24 | 21.56 | 121,125 |
| October 13, 2025 | 21.68 | 21.95 | 21.76 | 22.11 | 21.68 | 76,100 |
| October 10, 2025 | 22.3 | 21.61 | 21.42 | 22.37 | 21.56 | 81,925 |
| October 09, 2025 | 22.1 | 22.17 | 21.97 | 22.25 | 22.08 | 153,607 |
| October 08, 2025 | 21.68 | 22.05 | 21.86 | 22.12 | 21.67 | 165,548 |
| October 07, 2025 | 21.75 | 21.64 | 21.45 | 21.75 | 21.45 | 75,030 |
| October 06, 2025 | 21.7 | 21.6 | 21.41 | 21.73 | 21.56 | 162,110 |
| October 03, 2025 | 21.5 | 21.4 | 21.4 | 21.71 | 21.39 | 102,548 |
| October 02, 2025 | 21.1 | 21.47 | 21.47 | 21.68 | 20.96 | 174,100 |
| October 01, 2025 | 20.85 | 21.02 | 21.02 | 21.05 | 20.75 | 113,926 |
| September 30, 2025 | 20.94 | 21.04 | 21.04 | 21.15 | 20.71 | 96,376 |
| September 29, 2025 | 20.77 | 20.93 | 20.93 | 20.94 | 20.7 | 93,135 |
| September 26, 2025 | 20.93 | 20.77 | 20.77 | 21.17 | 20.7 | 70,808 |
| September 25, 2025 | 21.36 | 20.92 | 20.92 | 21.36 | 20.82 | 141,819 |
| September 24, 2025 | 21.55 | 21.36 | 21.36 | 21.65 | 21.26 | 91,510 |
| September 23, 2025 | 21.82 | 21.65 | 21.65 | 21.88 | 21.59 | 78,940 |
| September 22, 2025 | 21.46 | 21.74 | 21.74 | 21.85 | 21.36 | 184,649 |
| September 19, 2025 | 21.36 | 21.45 | 21.45 | 21.45 | 21.24 | 107,621 |
| September 18, 2025 | 21.09 | 21.19 | 21.19 | 21.35 | 21.09 | 76,909 |
| September 17, 2025 | 21.13 | 21.06 | 21.06 | 21.29 | 21.03 | 58,544 |
| September 16, 2025 | 21.03 | 21.02 | 21.02 | 21.14 | 21 | 121,652 |
| September 15, 2025 | 21.19 | 21.06 | 21.06 | 21.19 | 21.03 | 71,600 |
| September 12, 2025 | 21.21 | 21.21 | 21.21 | 21.28 | 21.15 | 96,300 |
| September 11, 2025 | 21.12 | 21.2 | 21.2 | 21.32 | 21.1 | 137,400 |
| September 10, 2025 | 21.09 | 21.08 | 21.08 | 21.09 | 21.02 | 90,700 |
| September 09, 2025 | 21 | 20.95 | 20.95 | 21.05 | 20.9 | 129,085 |
| September 08, 2025 | 20.86 | 21 | 21 | 21 | 20.83 | 95,800 |
| September 05, 2025 | 20.81 | 20.8 | 20.8 | 20.91 | 20.71 | 108,200 |
| September 04, 2025 | 20.64 | 20.71 | 20.71 | 20.74 | 20.55 | 107,400 |
| September 03, 2025 | 20.7 | 20.64 | 20.64 | 20.7 | 20.5 | 171,520 |
| September 02, 2025 | 20.49 | 20.49 | 20.49 | 20.58 | 20.37 | 125,800 |
| August 29, 2025 | 20.57 | 20.54 | 20.54 | 20.58 | 20.41 | 54,400 |
| August 28, 2025 | 20.47 | 20.49 | 20.49 | 20.59 | 20.38 | 82,522 |
| August 27, 2025 | 20.35 | 20.42 | 20.42 | 20.42 | 20.25 | 100,324 |
| August 26, 2025 | 20.31 | 20.32 | 20.32 | 20.35 | 20.28 | 39,500 |
| August 25, 2025 | 20.32 | 20.31 | 20.31 | 20.34 | 20.27 | 69,125 |
| August 22, 2025 | 20.12 | 20.29 | 20.29 | 20.35 | 20.12 | 65,900 |
| August 21, 2025 | 20.04 | 20.12 | 20.12 | 20.17 | 20 | 37,700 |
| August 20, 2025 | 20.28 | 20.21 | 20.21 | 20.28 | 20 | 69,200 |
| August 19, 2025 | 20.55 | 20.31 | 20.31 | 20.67 | 20.22 | 114,215 |
| August 18, 2025 | 20.48 | 20.45 | 20.45 | 20.48 | 20.34 | 99,100 |
| August 15, 2025 | 20.45 | 20.35 | 20.35 | 20.45 | 20.32 | 79,822 |
| August 14, 2025 | 20.56 | 20.47 | 20.47 | 20.62 | 20.35 | 45,114 |
| August 13, 2025 | 20.74 | 20.69 | 20.5 | 20.78 | 20.6 | 90,200 |
| August 12, 2025 | 20.67 | 20.63 | 20.44 | 20.67 | 20.53 | 79,200 |
| August 11, 2025 | 20.53 | 20.53 | 20.34 | 20.6 | 20.5 | 84,055 |
| August 08, 2025 | 20.55 | 20.52 | 20.52 | 20.69 | 20.49 | 67,208 |
| August 07, 2025 | 20.5 | 20.54 | 20.54 | 20.7 | 20.48 | 67,830 |
| August 06, 2025 | 20.52 | 20.48 | 20.48 | 20.61 | 20.45 | 75,708 |