20.27
-0.23(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.5 | 20.27 | 20.27 | 20.57 | 20.24 | 4.08M |
| September 25, 2025 | 20.6 | 20.5 | 20.5 | 20.63 | 20.34 | 6.82M |
| September 24, 2025 | 20.86 | 20.77 | 20.77 | 20.92 | 20.75 | 2.96M |
| September 23, 2025 | 21 | 20.86 | 20.86 | 21.03 | 20.83 | 2.25M |
| September 22, 2025 | 21.06 | 21.01 | 21.01 | 21.09 | 20.96 | 2.91M |
| September 19, 2025 | 21.01 | 21.04 | 21.04 | 21.08 | 21.01 | 4.24M |
| September 18, 2025 | 20.96 | 21.04 | 21.04 | 21.06 | 20.91 | 3.74M |
| September 17, 2025 | 21.03 | 20.95 | 20.95 | 21.08 | 20.9 | 2.16M |
| September 16, 2025 | 21.05 | 21.03 | 21.03 | 21.13 | 21.02 | 2.57M |
| September 15, 2025 | 21.04 | 21.05 | 21.05 | 21.11 | 21.04 | 1.62M |
| September 12, 2025 | 21.02 | 21.05 | 21.05 | 21.07 | 20.98 | 4.08M |
| September 11, 2025 | 21 | 21.01 | 21.01 | 21.09 | 20.96 | 2.06M |
| September 10, 2025 | 20.92 | 20.95 | 20.95 | 21.01 | 20.87 | 2.2M |
| September 09, 2025 | 20.9 | 20.97 | 20.97 | 21.05 | 20.81 | 2.13M |
| September 08, 2025 | 21.01 | 21 | 21 | 21.04 | 20.83 | 2.96M |
| September 05, 2025 | 21.02 | 20.97 | 20.97 | 21.1 | 20.97 | 4.51M |
| September 04, 2025 | 21.16 | 21.16 | 21.04 | 21.22 | 20.99 | 2.36M |
| September 03, 2025 | 21.13 | 21.17 | 21.17 | 21.25 | 21.12 | 2.08M |
| September 02, 2025 | 21.1 | 21.17 | 21.17 | 21.21 | 21.09 | 2.19M |
| August 29, 2025 | 21.2 | 21.2 | 21.2 | 21.22 | 21.15 | 1.91M |
| August 28, 2025 | 21.14 | 21.16 | 21.16 | 21.21 | 21.05 | 2.46M |
| August 27, 2025 | 21.07 | 21.1 | 21.1 | 21.17 | 20.98 | 2.81M |
| August 26, 2025 | 21.2 | 21.05 | 21.05 | 21.25 | 21.04 | 4.11M |
| August 25, 2025 | 21.06 | 21.28 | 21.28 | 21.35 | 21.04 | 2.91M |
| August 22, 2025 | 21.07 | 21.08 | 21.08 | 21.11 | 21.04 | 3.5M |
| August 21, 2025 | 21.03 | 21.06 | 21.06 | 21.12 | 21.01 | 6.34M |
| August 20, 2025 | 21.09 | 21 | 21 | 21.19 | 21 | 10.31M |
| August 19, 2025 | 21.06 | 21.05 | 21.05 | 21.15 | 20.98 | 29.63M |
| August 18, 2025 | 20.51 | 20.18 | 20.18 | 20.51 | 20.1 | 2.73M |
| August 15, 2025 | 20.89 | 20.52 | 20.52 | 20.93 | 20.39 | 4.04M |
| August 14, 2025 | 20.67 | 21 | 21 | 21.06 | 20.52 | 3.66M |
| August 13, 2025 | 20.09 | 20.82 | 20.82 | 20.88 | 20.09 | 3.54M |
| August 12, 2025 | 19.9 | 20.32 | 20.32 | 20.54 | 19.74 | 6.78M |
| August 11, 2025 | 19.32 | 19.87 | 19.87 | 20.04 | 19.32 | 13.38M |
| August 08, 2025 | 15.16 | 15.31 | 15.31 | 15.47 | 14.87 | 2.84M |
| August 07, 2025 | 16.78 | 15.04 | 15.04 | 16.83 | 15.04 | 3.26M |
| August 06, 2025 | 16.52 | 16.36 | 16.36 | 16.52 | 16.19 | 2.12M |
| August 05, 2025 | 16.34 | 16.36 | 16.36 | 16.43 | 16.13 | 1.49M |
| August 04, 2025 | 16.1 | 16.26 | 16.26 | 16.32 | 16.05 | 1.02M |
| August 01, 2025 | 16.42 | 16.07 | 16.07 | 16.54 | 16.05 | 1.56M |
| July 31, 2025 | 16.63 | 16.7 | 16.7 | 16.76 | 16.55 | 1.56M |
| July 30, 2025 | 16.89 | 16.7 | 16.7 | 17.27 | 16.55 | 1.72M |
| July 29, 2025 | 17.04 | 16.87 | 16.87 | 17.22 | 16.76 | 1.23M |
| July 28, 2025 | 17.02 | 16.99 | 16.99 | 17.07 | 16.87 | 1.14M |
| July 25, 2025 | 17.06 | 17.04 | 17.04 | 17.06 | 16.79 | 886,100 |
| July 24, 2025 | 17.1 | 17.05 | 17.05 | 17.23 | 17 | 974,200 |
| July 23, 2025 | 16.75 | 17.27 | 17.27 | 17.28 | 16.73 | 1.74M |
| July 22, 2025 | 16.58 | 16.66 | 16.66 | 16.72 | 16.55 | 1.22M |
| July 21, 2025 | 16.8 | 16.57 | 16.57 | 16.82 | 16.5 | 1.07M |
| July 18, 2025 | 17.1 | 16.72 | 16.72 | 17.1 | 16.68 | 1.19M |
| July 17, 2025 | 16.72 | 17.02 | 17.02 | 17.09 | 16.72 | 1.28M |
| July 16, 2025 | 16.85 | 16.78 | 16.78 | 16.96 | 16.58 | 1.41M |
| July 15, 2025 | 17.29 | 16.77 | 16.77 | 17.4 | 16.76 | 1.57M |
| July 14, 2025 | 17.11 | 17.29 | 17.29 | 17.29 | 17.01 | 1.16M |
| July 11, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17 | 984,100 |
| July 10, 2025 | 17.32 | 17.43 | 17.43 | 17.67 | 17.27 | 1.31M |
| July 09, 2025 | 17.16 | 17.32 | 17.32 | 17.35 | 17.14 | 1.21M |
| July 08, 2025 | 16.77 | 17.18 | 17.18 | 17.23 | 16.76 | 1.47M |
| July 07, 2025 | 17.07 | 16.75 | 16.75 | 17.24 | 16.73 | 1.37M |
| July 03, 2025 | 17.09 | 17.24 | 17.24 | 17.38 | 17.09 | 625,200 |