19.03
-0.82(-4.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 19.28 | 19.28 | 19.28 | 19.55 | 19.24 | 3,915 |
| October 22, 2025 | 19.55 | 19.85 | 19.85 | 19.85 | 19.11 | 6,124 |
| October 21, 2025 | 19.2 | 19.69 | 19.69 | 19.71 | 19.15 | 12,153 |
| October 20, 2025 | 18.77 | 19.55 | 19.55 | 19.55 | 18.55 | 8,911 |
| October 17, 2025 | 18.44 | 18.71 | 18.71 | 18.83 | 18.44 | 12,200 |
| October 16, 2025 | 19.51 | 18.43 | 18.43 | 19.51 | 18.43 | 6,900 |
| October 15, 2025 | 19.5 | 19.76 | 19.76 | 19.76 | 19.31 | 6,600 |
| October 14, 2025 | 18.77 | 19.79 | 19.79 | 19.79 | 18.76 | 20,300 |
| October 13, 2025 | 18.42 | 18.96 | 18.96 | 19.28 | 18.33 | 16,900 |
| October 10, 2025 | 18.51 | 18.22 | 18.22 | 18.51 | 18.2 | 14,386 |
| October 09, 2025 | 18.87 | 18.62 | 18.62 | 19.22 | 18.53 | 18,437 |
| October 08, 2025 | 18.88 | 19.2 | 19.2 | 19.23 | 18.88 | 21,469 |
| October 07, 2025 | 19.21 | 19.09 | 19.09 | 19.35 | 18.97 | 13,400 |
| October 06, 2025 | 19.18 | 19.45 | 19.45 | 19.45 | 19.18 | 10,328 |
| October 03, 2025 | 19.28 | 19.19 | 19.19 | 19.38 | 19.12 | 7,000 |
| October 02, 2025 | 19.09 | 19.07 | 19.07 | 19.37 | 18.95 | 12,400 |
| October 01, 2025 | 19.17 | 19.1 | 19.1 | 19.35 | 18.92 | 12,500 |
| September 30, 2025 | 19.17 | 19.29 | 19.29 | 19.35 | 19.04 | 13,400 |
| September 29, 2025 | 20.56 | 19.54 | 19.54 | 20.56 | 19.49 | 36,300 |
| September 26, 2025 | 20.53 | 20.28 | 20.28 | 20.95 | 20.1 | 10,191 |
| September 25, 2025 | 20.27 | 20.56 | 20.56 | 20.9 | 20.03 | 7,800 |
| September 24, 2025 | 20.55 | 20.34 | 20.34 | 21.43 | 20.31 | 10,900 |
| September 23, 2025 | 20.46 | 20.54 | 20.54 | 21.3 | 20.04 | 17,600 |
| September 22, 2025 | 20.71 | 20.28 | 20.28 | 20.92 | 20.19 | 19,813 |
| September 19, 2025 | 21.11 | 21.06 | 21.06 | 21.11 | 20.22 | 62,600 |
| September 18, 2025 | 20.55 | 21.13 | 21.13 | 21.23 | 20.55 | 10,632 |
| September 17, 2025 | 20.42 | 20.74 | 20.74 | 21.11 | 20.05 | 20,046 |
| September 16, 2025 | 20.43 | 20.51 | 20.51 | 20.56 | 20 | 16,329 |
| September 15, 2025 | 20.86 | 20.38 | 20.38 | 20.86 | 20.3 | 11,700 |
| September 12, 2025 | 21.59 | 20.89 | 20.89 | 21.59 | 20.89 | 5,400 |
| September 11, 2025 | 21.43 | 21.55 | 21.55 | 21.74 | 21.43 | 5,819 |
| September 10, 2025 | 21.6 | 21.43 | 21.43 | 21.6 | 21.21 | 6,941 |
| September 09, 2025 | 20 | 21.64 | 21.64 | 21.83 | 20 | 8,811 |
| September 08, 2025 | 22.01 | 22.09 | 22.09 | 22.09 | 21.86 | 11,400 |
| September 05, 2025 | 22.15 | 22.1 | 22.1 | 22.36 | 21.88 | 9,954 |
| September 04, 2025 | 22.07 | 22.03 | 22.03 | 22.25 | 21.75 | 26,300 |
| September 03, 2025 | 21.5 | 21.91 | 21.91 | 21.98 | 21.06 | 28,800 |
| September 02, 2025 | 20.92 | 21.45 | 21.45 | 21.46 | 20.61 | 48,307 |
| August 29, 2025 | 21.36 | 21 | 21 | 21.81 | 20.93 | 80,400 |
| August 28, 2025 | 21.41 | 21.15 | 21.15 | 21.59 | 21.11 | 50,522 |
| August 27, 2025 | 20.93 | 21.2 | 21.2 | 21.63 | 20.82 | 35,279 |
| August 26, 2025 | 20.94 | 20.9 | 20.9 | 21.12 | 20.82 | 36,900 |
| August 25, 2025 | 20.99 | 20.88 | 20.88 | 21.2 | 20.76 | 17,500 |
| August 22, 2025 | 20.71 | 20.9 | 20.9 | 21.23 | 20.71 | 49,729 |
| August 21, 2025 | 20.52 | 20.7 | 20.7 | 20.72 | 20.5 | 5,712 |
| August 20, 2025 | 20.88 | 20.75 | 20.75 | 21.47 | 20.66 | 11,700 |
| August 19, 2025 | 20.26 | 20.78 | 20.78 | 21.19 | 20.26 | 13,102 |
| August 18, 2025 | 20.81 | 20.77 | 20.77 | 21.33 | 20.64 | 19,820 |
| August 15, 2025 | 21.32 | 20.81 | 20.81 | 21.7 | 20.69 | 13,536 |
| August 14, 2025 | 21.34 | 21.32 | 21.17 | 21.63 | 21.32 | 10,100 |
| August 13, 2025 | 21.29 | 21.63 | 21.63 | 21.77 | 20.86 | 35,922 |
| August 12, 2025 | 20.71 | 21.28 | 21.28 | 21.5 | 20.63 | 37,800 |
| August 11, 2025 | 20.84 | 20.71 | 20.71 | 21.16 | 19.88 | 15,832 |
| August 08, 2025 | 20.21 | 20.69 | 20.69 | 20.9 | 20.19 | 13,503 |
| August 07, 2025 | 20.48 | 20.09 | 20.09 | 20.49 | 19.85 | 17,000 |
| August 06, 2025 | 20.02 | 20.32 | 20.32 | 20.52 | 20.02 | 13,044 |
| August 05, 2025 | 20.27 | 20.25 | 20.25 | 20.55 | 19.88 | 46,526 |
| August 04, 2025 | 19.12 | 20.1 | 20.1 | 20.11 | 19.12 | 22,903 |
| August 01, 2025 | 18.75 | 18.97 | 18.97 | 18.97 | 18.34 | 17,620 |
| July 31, 2025 | 19.11 | 18.81 | 18.81 | 19.16 | 18.81 | 15,138 |