19.47
-0.03(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 19.14 | 19.5 | 19.5 | 19.5 | 18.94 | 1.24M |
| October 22, 2025 | 19.54 | 19.17 | 19.17 | 19.77 | 18.85 | 943,296 |
| October 21, 2025 | 19.42 | 19.41 | 19.41 | 19.79 | 19.28 | 1.34M |
| October 20, 2025 | 19.35 | 19.63 | 19.63 | 19.95 | 19.2 | 1.39M |
| October 17, 2025 | 20.68 | 19.34 | 19.34 | 20.68 | 17.98 | 4.63M |
| October 16, 2025 | 20.39 | 21.33 | 21.33 | 22.91 | 20.27 | 7.5M |
| October 15, 2025 | 20.27 | 20.32 | 20.32 | 20.53 | 20.14 | 1.04M |
| October 14, 2025 | 20.28 | 20.23 | 20.23 | 20.76 | 20.18 | 868,400 |
| October 13, 2025 | 20.22 | 20.43 | 20.43 | 20.44 | 19.84 | 1.24M |
| October 10, 2025 | 20.53 | 20.1 | 20.1 | 20.66 | 20 | 1.75M |
| October 09, 2025 | 20.74 | 20.57 | 20.57 | 21.28 | 20.52 | 1.32M |
| October 08, 2025 | 20.13 | 20.58 | 20.58 | 20.77 | 19.93 | 1.42M |
| October 07, 2025 | 20.25 | 20 | 20 | 20.27 | 19.7 | 2.31M |
| October 06, 2025 | 20.61 | 20.19 | 20.19 | 20.91 | 20.11 | 1.37M |
| October 03, 2025 | 20.54 | 20.59 | 20.59 | 21.01 | 20.47 | 1.06M |
| October 02, 2025 | 21.18 | 20.55 | 20.55 | 21.37 | 20.07 | 1.52M |
| October 01, 2025 | 21.38 | 21.22 | 21.22 | 21.66 | 21.1 | 1.13M |
| September 30, 2025 | 21.44 | 21.52 | 21.52 | 21.62 | 20.97 | 1.06M |
| September 29, 2025 | 21.53 | 21.42 | 21.42 | 21.64 | 21.33 | 967,593 |
| September 26, 2025 | 21.53 | 21.46 | 21.46 | 21.73 | 21.33 | 898,107 |
| September 25, 2025 | 21.63 | 21.36 | 21.36 | 21.86 | 21.16 | 1.02M |
| September 24, 2025 | 21.61 | 21.7 | 21.7 | 21.86 | 21.35 | 1.28M |
| September 23, 2025 | 22.11 | 21.47 | 21.47 | 22.2 | 21.43 | 886,700 |
| September 22, 2025 | 21.72 | 22.13 | 22.13 | 22.19 | 21.72 | 918,973 |
| September 19, 2025 | 22.37 | 21.62 | 21.62 | 22.47 | 21.56 | 2.77M |
| September 18, 2025 | 21.63 | 22.52 | 22.52 | 22.73 | 21.41 | 1.34M |
| September 17, 2025 | 21.88 | 21.63 | 21.63 | 22.23 | 21.53 | 928,700 |
| September 16, 2025 | 22.07 | 21.77 | 21.77 | 22.28 | 21.7 | 1.74M |
| September 15, 2025 | 22.71 | 22.13 | 22.13 | 22.74 | 22.04 | 1.02M |
| September 12, 2025 | 23.08 | 22.51 | 22.51 | 23.08 | 22.5 | 801,637 |
| September 11, 2025 | 22.8 | 23.17 | 23.17 | 23.2 | 22.57 | 799,821 |
| September 10, 2025 | 22.84 | 22.63 | 22.63 | 22.91 | 22.43 | 808,900 |
| September 09, 2025 | 22.95 | 22.97 | 22.97 | 23.05 | 22.53 | 861,800 |
| September 08, 2025 | 22.65 | 22.85 | 22.85 | 22.88 | 22.58 | 1.13M |
| September 05, 2025 | 23.47 | 22.55 | 22.55 | 23.53 | 22.25 | 979,928 |
| September 04, 2025 | 23.53 | 23.56 | 23.56 | 23.56 | 23.28 | 815,301 |
| September 03, 2025 | 23.41 | 23.54 | 23.54 | 23.73 | 23.15 | 792,675 |
| September 02, 2025 | 23.48 | 23.41 | 23.41 | 23.74 | 23.17 | 740,600 |
| August 29, 2025 | 23.25 | 23.67 | 23.67 | 23.88 | 23.17 | 1.08M |
| August 28, 2025 | 23.04 | 23.25 | 23.25 | 23.29 | 22.81 | 647,900 |
| August 27, 2025 | 22.74 | 23.02 | 23.02 | 23.41 | 22.64 | 885,300 |
| August 26, 2025 | 23.07 | 22.64 | 22.64 | 23.36 | 22.26 | 1.58M |
| August 25, 2025 | 23.39 | 23.14 | 23.14 | 23.44 | 22.85 | 825,685 |
| August 22, 2025 | 23.14 | 23.53 | 23.53 | 23.81 | 22.91 | 778,600 |
| August 21, 2025 | 22.62 | 23.13 | 23.13 | 23.34 | 22.35 | 721,890 |
| August 20, 2025 | 22.8 | 22.56 | 22.56 | 23.06 | 22.41 | 718,400 |
| August 19, 2025 | 23.43 | 22.74 | 22.74 | 23.72 | 22.63 | 1.44M |
| August 18, 2025 | 23.65 | 23.78 | 23.78 | 24.23 | 23.6 | 880,100 |
| August 15, 2025 | 22.69 | 23.4 | 23.4 | 23.44 | 22.56 | 1.01M |
| August 14, 2025 | 22.98 | 22.55 | 22.55 | 23.03 | 22.26 | 1.05M |
| August 13, 2025 | 21.95 | 23.06 | 23.06 | 23.2 | 21.71 | 1.45M |
| August 12, 2025 | 21.75 | 21.78 | 21.78 | 22.09 | 21.26 | 1.02M |
| August 11, 2025 | 22.83 | 21.75 | 21.75 | 23.21 | 21.54 | 1.42M |
| August 08, 2025 | 26.21 | 22.85 | 22.85 | 26.38 | 21.7 | 2.66M |
| August 07, 2025 | 23.64 | 23.06 | 23.06 | 24 | 22.92 | 1.97M |
| August 06, 2025 | 23.18 | 23.49 | 23.49 | 23.73 | 23 | 966,516 |
| August 05, 2025 | 23.23 | 23.22 | 23.22 | 23.34 | 22.65 | 1.06M |
| August 04, 2025 | 22.48 | 23.18 | 23.18 | 23.29 | 22.29 | 710,617 |
| August 01, 2025 | 23.49 | 22.49 | 22.49 | 23.49 | 22.36 | 1.21M |
| July 31, 2025 | 23.34 | 23.51 | 23.51 | 23.81 | 23.12 | 1.18M |