20.45
+0.31(+1.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 20.68 | 20.14 | 20.14 | 20.8 | 19.8 | 1.23M |
October 16, 2025 | 20.68 | 20.82 | 20.82 | 20.97 | 20.51 | 1.43M |
October 15, 2025 | 20.13 | 20.47 | 20.47 | 20.65 | 20.13 | 1.39M |
October 14, 2025 | 19.49 | 19.92 | 19.92 | 20 | 19.32 | 935,308 |
October 13, 2025 | 19.95 | 19.94 | 19.94 | 20.23 | 19.59 | 1.33M |
October 10, 2025 | 21 | 19.48 | 19.48 | 21.11 | 19.44 | 2.03M |
October 09, 2025 | 20.54 | 20.92 | 20.92 | 21.16 | 20.44 | 1.79M |
October 08, 2025 | 20.1 | 20.56 | 20.56 | 20.77 | 19.99 | 1.36M |
October 07, 2025 | 20.35 | 20.05 | 20.05 | 20.53 | 19.92 | 1.33M |
October 06, 2025 | 20.42 | 20.17 | 20.17 | 20.5 | 19.95 | 1.49M |
October 03, 2025 | 20.53 | 20.29 | 20.29 | 20.82 | 20.22 | 1.41M |
October 02, 2025 | 21.06 | 20.44 | 20.44 | 21.13 | 20.18 | 1.62M |
October 01, 2025 | 20.46 | 20.88 | 20.88 | 21.26 | 20.46 | 1.78M |
September 30, 2025 | 20.47 | 20.65 | 20.65 | 20.74 | 20.26 | 1.52M |
September 29, 2025 | 20.52 | 20.4 | 20.4 | 20.52 | 20.1 | 2.37M |
September 26, 2025 | 20.9 | 20.35 | 20.35 | 20.95 | 20.22 | 5M |
September 25, 2025 | 21.21 | 20.91 | 20.91 | 21.32 | 20.72 | 5.01M |
September 24, 2025 | 21.79 | 21.45 | 21.45 | 22.04 | 21.2 | 2.31M |
September 23, 2025 | 22.29 | 21.86 | 21.86 | 22.45 | 21.82 | 1.42M |
September 22, 2025 | 22.27 | 22.22 | 22.22 | 22.53 | 22.04 | 1.01M |
September 19, 2025 | 22.53 | 22.3 | 22.3 | 22.78 | 22.22 | 2.34M |
September 18, 2025 | 22.6 | 22.68 | 22.68 | 22.75 | 22.4 | 930,212 |
September 17, 2025 | 22.5 | 22.26 | 22.26 | 22.59 | 22.05 | 1.01M |
September 16, 2025 | 22.26 | 22.53 | 22.53 | 22.54 | 22.12 | 1.07M |
September 15, 2025 | 22.44 | 22.3 | 22.3 | 22.7 | 22.3 | 1.46M |
September 12, 2025 | 22.62 | 22.32 | 22.32 | 22.63 | 22.1 | 1.25M |
September 11, 2025 | 22.48 | 22.85 | 22.85 | 22.89 | 22.31 | 949,400 |
September 10, 2025 | 22.26 | 22.36 | 22.36 | 22.37 | 22.04 | 753,314 |
September 09, 2025 | 21.61 | 22.08 | 22.08 | 22.09 | 21.5 | 885,718 |
September 08, 2025 | 21.8 | 21.66 | 21.66 | 21.85 | 21.51 | 1.09M |
September 05, 2025 | 22.6 | 21.7 | 21.7 | 22.63 | 21.51 | 1.71M |
September 04, 2025 | 21.74 | 22.45 | 22.45 | 22.47 | 21.7 | 1.44M |
September 03, 2025 | 21.85 | 21.73 | 21.73 | 21.94 | 21.46 | 1.19M |
September 02, 2025 | 20.69 | 21.57 | 21.57 | 21.66 | 20.59 | 2.15M |
August 29, 2025 | 22.06 | 21.38 | 21.38 | 22.1 | 21.25 | 2.29M |
August 28, 2025 | 21.52 | 22.08 | 22.08 | 22.09 | 21.52 | 1.43M |
August 27, 2025 | 21.14 | 21.51 | 21.51 | 21.55 | 21.1 | 1.2M |
August 26, 2025 | 20.69 | 21.17 | 21.17 | 21.19 | 20.62 | 2.67M |
August 25, 2025 | 20.66 | 20.69 | 20.69 | 20.84 | 20.65 | 932,800 |
August 22, 2025 | 20.03 | 20.67 | 20.67 | 20.7 | 20 | 1.02M |
August 21, 2025 | 19.79 | 19.96 | 19.96 | 20.06 | 19.73 | 822,835 |
August 20, 2025 | 19.96 | 19.89 | 19.89 | 19.96 | 19.43 | 1M |
August 19, 2025 | 19.93 | 19.99 | 19.99 | 20.29 | 19.7 | 1.16M |
August 18, 2025 | 19.64 | 19.87 | 19.87 | 20.08 | 19.5 | 1.36M |
August 15, 2025 | 19.78 | 19.72 | 19.72 | 19.92 | 19.58 | 1.04M |
August 14, 2025 | 20.28 | 19.75 | 19.75 | 20.38 | 19.33 | 1.59M |
August 13, 2025 | 20.92 | 20.61 | 20.61 | 21.15 | 20.37 | 1.47M |
August 12, 2025 | 20.12 | 20.8 | 20.8 | 20.87 | 20.05 | 1.39M |
August 11, 2025 | 20.02 | 20.08 | 20.08 | 20.33 | 19.74 | 1.52M |
August 08, 2025 | 20.19 | 19.95 | 19.95 | 20.45 | 19.67 | 1.7M |
August 07, 2025 | 20.52 | 19.94 | 19.94 | 20.75 | 19.27 | 1.74M |
August 06, 2025 | 20.5 | 20.15 | 20.15 | 21.35 | 18.83 | 4.43M |
August 05, 2025 | 18.05 | 17.67 | 17.67 | 18.07 | 17.43 | 1.25M |
August 04, 2025 | 17.48 | 18.07 | 18.07 | 18.22 | 17.37 | 1.17M |
August 01, 2025 | 17.26 | 17.27 | 17.27 | 17.56 | 16.85 | 1.22M |
July 31, 2025 | 17.93 | 17.66 | 17.66 | 18.12 | 17.53 | 864,214 |
July 30, 2025 | 17.92 | 17.89 | 17.89 | 18.15 | 17.76 | 716,800 |
July 29, 2025 | 18.19 | 17.92 | 17.92 | 18.43 | 17.92 | 878,042 |
July 28, 2025 | 17.91 | 17.93 | 17.93 | 17.99 | 17.77 | 1.01M |
July 25, 2025 | 17.78 | 17.85 | 17.85 | 17.93 | 17.6 | 733,400 |