21.07
+0.06(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 21.02 | 21.07 | 21.07 | 21.09 | 20.99 | 158,246 |
| October 28, 2025 | 21.07 | 21.01 | 21.01 | 21.07 | 20.99 | 151,200 |
| October 27, 2025 | 21.04 | 21.05 | 21.05 | 21.15 | 20.98 | 224,400 |
| October 24, 2025 | 20.9 | 20.9 | 20.9 | 20.93 | 20.88 | 105,630 |
| October 23, 2025 | 20.68 | 20.77 | 20.77 | 20.8 | 20.63 | 85,825 |
| October 22, 2025 | 20.74 | 20.64 | 20.64 | 20.74 | 20.49 | 119,303 |
| October 21, 2025 | 20.83 | 20.78 | 20.78 | 20.83 | 20.74 | 115,311 |
| October 20, 2025 | 20.9 | 21 | 20.8 | 21.02 | 20.89 | 75,700 |
| October 17, 2025 | 20.71 | 20.84 | 20.84 | 20.85 | 20.66 | 153,922 |
| October 16, 2025 | 20.88 | 20.74 | 20.74 | 20.92 | 20.66 | 252,618 |
| October 15, 2025 | 20.83 | 20.86 | 20.86 | 20.92 | 20.75 | 101,400 |
| October 14, 2025 | 20.64 | 20.72 | 20.72 | 20.79 | 20.51 | 202,800 |
| October 13, 2025 | 20.69 | 20.73 | 20.73 | 20.74 | 20.63 | 112,100 |
| October 10, 2025 | 20.88 | 20.45 | 20.45 | 20.88 | 20.44 | 186,600 |
| October 09, 2025 | 20.92 | 20.86 | 20.86 | 20.92 | 20.81 | 135,400 |
| October 08, 2025 | 20.78 | 20.89 | 20.89 | 20.89 | 20.72 | 336,126 |
| October 07, 2025 | 20.8 | 20.72 | 20.72 | 20.8 | 20.67 | 825,900 |
| October 06, 2025 | 20.77 | 20.72 | 20.72 | 20.79 | 20.69 | 97,942 |
| October 03, 2025 | 20.63 | 20.59 | 20.59 | 20.66 | 20.52 | 132,003 |
| October 02, 2025 | 20.68 | 20.63 | 20.63 | 20.68 | 20.56 | 110,844 |
| October 01, 2025 | 20.56 | 20.6 | 20.6 | 20.61 | 20.49 | 167,500 |
| September 30, 2025 | 20.55 | 20.6 | 20.6 | 20.61 | 20.48 | 159,200 |
| September 29, 2025 | 20.54 | 20.53 | 20.53 | 20.55 | 20.49 | 158,800 |
| September 26, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.36 | 98,200 |
| September 25, 2025 | 20.46 | 20.42 | 20.42 | 20.46 | 20.29 | 241,700 |
| September 24, 2025 | 20.77 | 20.67 | 20.67 | 20.77 | 20.61 | 139,976 |
| September 23, 2025 | 20.82 | 20.71 | 20.71 | 20.82 | 20.67 | 80,340 |
| September 22, 2025 | 20.74 | 20.79 | 20.79 | 20.79 | 20.73 | 157,700 |
| September 19, 2025 | 20.63 | 20.72 | 20.72 | 20.74 | 20.63 | 108,442 |
| September 18, 2025 | 20.63 | 20.65 | 20.65 | 20.67 | 20.59 | 200,410 |
| September 17, 2025 | 20.64 | 20.61 | 20.61 | 20.66 | 20.47 | 171,200 |
| September 16, 2025 | 20.62 | 20.59 | 20.59 | 20.62 | 20.55 | 109,900 |
| September 15, 2025 | 20.57 | 20.58 | 20.58 | 20.6 | 20.52 | 108,578 |
| September 12, 2025 | 20.45 | 20.5 | 20.5 | 20.51 | 20.45 | 179,624 |
| September 11, 2025 | 20.44 | 20.47 | 20.47 | 20.48 | 20.39 | 132,342 |
| September 10, 2025 | 20.44 | 20.38 | 20.38 | 20.44 | 20.34 | 293,000 |
| September 09, 2025 | 20.31 | 20.33 | 20.33 | 20.33 | 20.22 | 652,100 |
| September 08, 2025 | 20.29 | 20.24 | 20.24 | 20.29 | 20.2 | 1.77M |
| September 05, 2025 | 20.3 | 20.19 | 20.19 | 20.31 | 20.06 | 112,050 |
| September 04, 2025 | 20.11 | 20.21 | 20.21 | 20.21 | 20.07 | 161,100 |
| September 03, 2025 | 20.03 | 20.07 | 20.07 | 20.11 | 19.99 | 106,000 |
| September 02, 2025 | 19.77 | 19.94 | 19.94 | 19.94 | 19.75 | 146,474 |
| August 29, 2025 | 20.14 | 20.03 | 20.03 | 20.14 | 19.98 | 158,311 |
| August 28, 2025 | 20.13 | 20.17 | 20.17 | 20.18 | 20.07 | 241,000 |
| August 27, 2025 | 20.08 | 20.09 | 20.09 | 20.11 | 20.05 | 91,700 |
| August 26, 2025 | 19.97 | 20.08 | 20.08 | 20.09 | 19.97 | 103,044 |
| August 25, 2025 | 20.02 | 20 | 20 | 20.07 | 19.99 | 213,100 |
| August 22, 2025 | 19.83 | 20.05 | 20.05 | 20.08 | 19.78 | 123,900 |
| August 21, 2025 | 19.83 | 19.79 | 19.79 | 19.86 | 19.73 | 112,211 |
| August 20, 2025 | 20.08 | 20.04 | 19.84 | 20.08 | 19.83 | 161,100 |
| August 19, 2025 | 20.3 | 20.1 | 19.9 | 20.3 | 20.07 | 144,600 |
| August 18, 2025 | 20.29 | 20.31 | 20.11 | 20.32 | 20.24 | 205,145 |
| August 15, 2025 | 20.37 | 20.28 | 20.28 | 20.37 | 20.26 | 93,816 |
| August 14, 2025 | 20.3 | 20.33 | 20.33 | 20.35 | 20.26 | 157,005 |
| August 13, 2025 | 20.38 | 20.35 | 20.35 | 20.39 | 20.29 | 105,816 |
| August 12, 2025 | 20.26 | 20.31 | 20.31 | 20.32 | 20.19 | 307,600 |
| August 11, 2025 | 20.22 | 20.17 | 20.17 | 20.25 | 20.17 | 140,000 |
| August 08, 2025 | 20.15 | 20.22 | 20.22 | 20.24 | 20.15 | 142,000 |
| August 07, 2025 | 20.07 | 20.11 | 20.11 | 20.17 | 20.01 | 154,400 |
| August 06, 2025 | 19.92 | 19.98 | 19.98 | 19.98 | 19.86 | 153,800 |