20.56
-0.48(-2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 21.03 | 20.56 | 20.56 | 21.56 | 20.24 | 270,553 |
| October 28, 2025 | 21.06 | 21.04 | 21.04 | 21.53 | 20.26 | 244,047 |
| October 27, 2025 | 22.14 | 20.88 | 20.88 | 22.25 | 20.84 | 355,228 |
| October 24, 2025 | 19.99 | 21.68 | 21.68 | 21.99 | 19.81 | 421,436 |
| October 23, 2025 | 18.91 | 19.59 | 19.59 | 19.67 | 18.91 | 161,206 |
| October 22, 2025 | 19.84 | 18.82 | 18.82 | 19.97 | 18.43 | 201,800 |
| October 21, 2025 | 20.18 | 19.84 | 19.84 | 20.48 | 19.64 | 196,200 |
| October 20, 2025 | 19.73 | 20.3 | 20.3 | 20.31 | 19.6 | 137,700 |
| October 17, 2025 | 19.54 | 19.55 | 19.55 | 20.08 | 19.11 | 164,645 |
| October 16, 2025 | 20.5 | 19.78 | 19.78 | 20.85 | 19.66 | 272,140 |
| October 15, 2025 | 20.1 | 20.39 | 20.39 | 20.41 | 19.64 | 228,639 |
| October 14, 2025 | 18.4 | 19.9 | 19.9 | 20.1 | 18.17 | 346,500 |
| October 13, 2025 | 18.31 | 18.73 | 18.73 | 18.83 | 18.1 | 225,433 |
| October 10, 2025 | 18.91 | 18.08 | 18.08 | 19.77 | 18.04 | 322,416 |
| October 09, 2025 | 18.35 | 18.29 | 18.29 | 18.49 | 17.95 | 203,013 |
| October 08, 2025 | 18.1 | 18.24 | 18.24 | 18.57 | 17.64 | 208,420 |
| October 07, 2025 | 17.7 | 17.95 | 17.95 | 18.29 | 17.45 | 281,221 |
| October 06, 2025 | 18.88 | 17.68 | 17.68 | 19 | 17.66 | 370,245 |
| October 03, 2025 | 17.79 | 18.75 | 18.75 | 18.85 | 17.66 | 312,659 |
| October 02, 2025 | 19.02 | 17.6 | 17.6 | 19.02 | 17.24 | 472,527 |
| October 01, 2025 | 20.32 | 18.98 | 18.98 | 20.47 | 18.94 | 403,065 |
| September 30, 2025 | 20.49 | 20.5 | 20.5 | 20.7 | 19.68 | 637,900 |
| September 29, 2025 | 18.75 | 20.51 | 20.51 | 20.58 | 18.46 | 662,925 |
| September 26, 2025 | 18.6 | 18.78 | 18.78 | 18.92 | 18.48 | 243,456 |
| September 25, 2025 | 18.11 | 18.34 | 18.34 | 18.53 | 17.27 | 327,500 |
| September 24, 2025 | 19.32 | 18.41 | 18.41 | 19.42 | 18.35 | 265,800 |
| September 23, 2025 | 19.25 | 19.06 | 19.06 | 19.47 | 18.8 | 322,700 |
| September 22, 2025 | 18.12 | 19.09 | 19.09 | 19.21 | 17.96 | 318,131 |
| September 19, 2025 | 18.95 | 18.2 | 18.2 | 19 | 17.88 | 443,600 |
| September 18, 2025 | 18 | 18.92 | 18.92 | 19 | 17.85 | 364,000 |
| September 17, 2025 | 18.04 | 17.78 | 17.78 | 18.43 | 17.73 | 164,400 |
| September 16, 2025 | 17.89 | 18.12 | 18.12 | 18.22 | 17.4 | 238,991 |
| September 15, 2025 | 17.43 | 17.33 | 17.33 | 17.93 | 17.07 | 501,878 |
| September 12, 2025 | 18.48 | 17.33 | 17.33 | 18.78 | 17.29 | 581,250 |
| September 11, 2025 | 17.85 | 18.83 | 18.83 | 18.85 | 17.58 | 374,313 |
| September 10, 2025 | 17.72 | 17.56 | 17.56 | 18.26 | 17.05 | 403,200 |
| September 09, 2025 | 18.5 | 17.79 | 17.79 | 18.57 | 17.78 | 235,933 |
| September 08, 2025 | 18.87 | 18.29 | 18.29 | 18.92 | 17.88 | 282,716 |
| September 05, 2025 | 18.99 | 18.82 | 18.82 | 19.25 | 18.16 | 353,081 |
| September 04, 2025 | 17.46 | 18.61 | 18.61 | 18.62 | 17.23 | 272,925 |
| September 03, 2025 | 17.13 | 17.54 | 17.54 | 17.65 | 16.7 | 425,832 |
| September 02, 2025 | 17.78 | 17.16 | 17.16 | 18.38 | 17.03 | 442,938 |
| August 29, 2025 | 18.37 | 18.07 | 18.07 | 18.46 | 17.68 | 333,600 |
| August 28, 2025 | 17.54 | 18.23 | 18.23 | 18.96 | 17.47 | 584,023 |
| August 27, 2025 | 17.62 | 17.53 | 17.53 | 17.93 | 17.42 | 306,332 |
| August 26, 2025 | 17.17 | 17.61 | 17.61 | 17.67 | 16.86 | 243,710 |
| August 25, 2025 | 17.19 | 17 | 17 | 17.48 | 16.53 | 448,422 |
| August 22, 2025 | 16.28 | 17.25 | 17.25 | 17.3 | 15.97 | 368,415 |
| August 21, 2025 | 15.39 | 16.14 | 16.14 | 16.49 | 15.35 | 250,053 |
| August 20, 2025 | 15.69 | 15.49 | 15.49 | 15.75 | 15.1 | 300,345 |
| August 19, 2025 | 16.98 | 15.8 | 15.8 | 16.98 | 15.75 | 358,509 |
| August 18, 2025 | 16.9 | 16.98 | 16.98 | 17.3 | 16.75 | 364,038 |
| August 15, 2025 | 17.65 | 16.86 | 16.86 | 17.65 | 16.75 | 257,600 |
| August 14, 2025 | 17.19 | 17.59 | 17.59 | 17.73 | 16.53 | 374,116 |
| August 13, 2025 | 16.75 | 17.33 | 17.33 | 17.6 | 16.41 | 486,574 |
| August 12, 2025 | 16.31 | 16.4 | 16.4 | 16.66 | 15.55 | 390,159 |
| August 11, 2025 | 17.43 | 16.18 | 16.18 | 17.43 | 15.09 | 822,900 |
| August 08, 2025 | 16.25 | 17.3 | 17.3 | 18.22 | 14.31 | 2.34M |
| August 07, 2025 | 12.74 | 12.84 | 12.84 | 13.13 | 12.12 | 464,400 |
| August 06, 2025 | 12.53 | 12.48 | 12.48 | 12.8 | 12.04 | 262,500 |