21.43
+0.42(+2.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 21.13 | 21.43 | 21.43 | 21.5 | 21.01 | 963,924 |
October 20, 2025 | 20.76 | 21.01 | 21.01 | 21.07 | 20.32 | 970,300 |
October 17, 2025 | 20.43 | 20.55 | 20.55 | 20.58 | 20.26 | 983,126 |
October 16, 2025 | 21.23 | 20.53 | 20.53 | 21.27 | 20.41 | 1.48M |
October 15, 2025 | 20.36 | 21.26 | 21.26 | 21.28 | 20.35 | 1.25M |
October 14, 2025 | 20.28 | 20.31 | 20.31 | 20.5 | 19.9 | 1.07M |
October 13, 2025 | 20.31 | 20.4 | 20.4 | 20.55 | 20.03 | 1.08M |
October 10, 2025 | 20.99 | 20.36 | 20.36 | 20.99 | 20.26 | 1.27M |
October 09, 2025 | 20.55 | 20.83 | 20.83 | 21.17 | 20.48 | 887,631 |
October 08, 2025 | 20.94 | 20.39 | 20.39 | 21.09 | 20.33 | 1.3M |
October 07, 2025 | 20.82 | 20.82 | 20.82 | 21.22 | 20.57 | 1.24M |
October 06, 2025 | 20.85 | 20.73 | 20.73 | 20.88 | 20.57 | 1.14M |
October 03, 2025 | 20.73 | 20.84 | 20.84 | 21.08 | 20.71 | 907,334 |
October 02, 2025 | 20.85 | 20.84 | 20.84 | 21.05 | 20.12 | 1.44M |
October 01, 2025 | 20.38 | 20.91 | 20.91 | 22.02 | 20.01 | 4.93M |
September 30, 2025 | 19.6 | 19.7 | 19.7 | 19.92 | 19.52 | 1.44M |
September 29, 2025 | 19.59 | 19.55 | 19.55 | 19.67 | 19.33 | 1.11M |
September 26, 2025 | 19.34 | 19.52 | 19.52 | 19.55 | 19.15 | 1.24M |
September 25, 2025 | 19.64 | 19.13 | 19.13 | 19.71 | 19.05 | 1.06M |
September 24, 2025 | 19.84 | 19.7 | 19.7 | 19.98 | 19.5 | 1.35M |
September 23, 2025 | 20 | 19.78 | 19.78 | 20.25 | 19.75 | 1.24M |
September 22, 2025 | 20 | 20.05 | 20.05 | 20.11 | 19.74 | 1.51M |
September 19, 2025 | 20.38 | 19.78 | 19.78 | 20.38 | 19.75 | 3.38M |
September 18, 2025 | 20.25 | 20.4 | 20.4 | 20.41 | 20 | 1.31M |
September 17, 2025 | 20.21 | 20.02 | 20.02 | 20.42 | 19.94 | 984,800 |
September 16, 2025 | 19.78 | 20.07 | 20.07 | 20.09 | 19.71 | 1.46M |
September 15, 2025 | 19.97 | 19.76 | 19.76 | 20.14 | 19.66 | 1.77M |
September 12, 2025 | 20.29 | 19.97 | 19.97 | 20.52 | 19.97 | 1.05M |
September 11, 2025 | 19.79 | 20.25 | 20.25 | 20.31 | 19.7 | 1.55M |
September 10, 2025 | 20 | 19.74 | 19.74 | 20.31 | 19.6 | 1.59M |
September 09, 2025 | 20.16 | 20 | 20 | 20.48 | 19.97 | 1.48M |
September 08, 2025 | 20.27 | 20.08 | 20.08 | 20.75 | 19.9 | 2.48M |
September 05, 2025 | 19.88 | 20.29 | 20.29 | 20.68 | 19.68 | 2.48M |
September 04, 2025 | 19.86 | 19.8 | 19.8 | 19.96 | 19.17 | 2.24M |
September 03, 2025 | 20.48 | 19.79 | 19.79 | 20.96 | 19.48 | 2.7M |
September 02, 2025 | 20.59 | 20.54 | 20.54 | 21.19 | 20.34 | 1.5M |
August 29, 2025 | 20.44 | 20.59 | 20.59 | 20.66 | 20.39 | 814,329 |
August 28, 2025 | 20.37 | 20.38 | 20.38 | 20.52 | 20.05 | 1.09M |
August 27, 2025 | 19.98 | 20.19 | 20.19 | 20.33 | 19.94 | 1.14M |
August 26, 2025 | 20.62 | 19.94 | 19.94 | 20.73 | 19.83 | 1.75M |
August 25, 2025 | 21.7 | 20.62 | 20.62 | 21.82 | 20.6 | 1.75M |
August 22, 2025 | 20.72 | 21.08 | 21.08 | 21.28 | 20.63 | 1.11M |
August 21, 2025 | 20.34 | 20.56 | 20.56 | 20.62 | 20.29 | 820,900 |
August 20, 2025 | 20.29 | 20.34 | 20.34 | 20.48 | 20.18 | 695,094 |
August 19, 2025 | 20.25 | 20.25 | 20.25 | 20.8 | 20.15 | 1.02M |
August 18, 2025 | 20.19 | 20.23 | 20.23 | 20.75 | 19.92 | 1.41M |
August 15, 2025 | 20.16 | 20.23 | 20.23 | 20.24 | 19.91 | 2.04M |
August 14, 2025 | 20.18 | 20.07 | 20.07 | 20.29 | 19.82 | 1.2M |
August 13, 2025 | 20.44 | 20.19 | 20.19 | 20.51 | 20.19 | 1.19M |
August 12, 2025 | 19.76 | 20.34 | 20.34 | 20.36 | 19.57 | 1.17M |
August 11, 2025 | 19.73 | 19.68 | 19.68 | 19.98 | 19.36 | 1.97M |
August 08, 2025 | 19.7 | 19.86 | 19.86 | 20.08 | 19.48 | 2.23M |
August 07, 2025 | 21.68 | 19.64 | 19.64 | 21.8 | 19.15 | 3.91M |
August 06, 2025 | 22.06 | 21.79 | 21.79 | 22.53 | 21.66 | 2.19M |
August 05, 2025 | 21.86 | 22.22 | 22.22 | 22.26 | 21.67 | 1.56M |
August 04, 2025 | 21.09 | 21.73 | 21.73 | 21.79 | 21 | 890,842 |
August 01, 2025 | 20.99 | 21.12 | 21.12 | 21.25 | 20.81 | 945,837 |
July 31, 2025 | 21.38 | 21.33 | 21.33 | 21.71 | 21.22 | 968,680 |
July 30, 2025 | 21.22 | 21.28 | 21.28 | 21.64 | 21.14 | 1M |
July 29, 2025 | 21 | 21.02 | 21.02 | 21.28 | 20.76 | 1.26M |