19.92
+0.23(+1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 19.81 | 19.92 | 19.92 | 19.93 | 19.73 | 166,300 |
| October 22, 2025 | 19.64 | 19.69 | 19.69 | 19.79 | 19.61 | 86,720 |
| October 21, 2025 | 19.56 | 19.58 | 19.58 | 19.63 | 19.52 | 413,271 |
| October 20, 2025 | 19.52 | 19.57 | 19.57 | 19.57 | 19.44 | 101,131 |
| October 17, 2025 | 19.48 | 19.63 | 19.63 | 19.68 | 19.48 | 181,095 |
| October 16, 2025 | 19.5 | 19.47 | 19.47 | 19.62 | 19.38 | 46,400 |
| October 15, 2025 | 19.49 | 19.47 | 19.47 | 19.54 | 19.37 | 93,000 |
| October 14, 2025 | 19.49 | 19.57 | 19.57 | 19.67 | 19.38 | 123,948 |
| October 13, 2025 | 19.23 | 19.16 | 19.16 | 19.31 | 19.06 | 495,939 |
| October 10, 2025 | 19.33 | 19 | 19 | 19.42 | 18.95 | 64,006 |
| October 09, 2025 | 19.4 | 19.25 | 19.25 | 19.44 | 19.19 | 445,548 |
| October 08, 2025 | 19.31 | 19.29 | 19.29 | 19.41 | 19.28 | 163,700 |
| October 07, 2025 | 19.2 | 19.13 | 19.13 | 19.25 | 19.04 | 183,600 |
| October 06, 2025 | 19.17 | 19.04 | 19.04 | 19.18 | 19 | 221,609 |
| October 03, 2025 | 19.17 | 19.11 | 19.11 | 19.18 | 19.05 | 183,717 |
| October 02, 2025 | 19.16 | 19.08 | 19.08 | 19.19 | 19.04 | 170,537 |
| October 01, 2025 | 19 | 18.99 | 18.99 | 19.14 | 18.94 | 912,214 |
| September 30, 2025 | 18.9 | 18.89 | 18.89 | 18.95 | 18.81 | 246,978 |
| September 29, 2025 | 18.96 | 18.82 | 18.82 | 18.96 | 18.74 | 259,525 |
| September 26, 2025 | 18.84 | 18.98 | 18.98 | 19.02 | 18.84 | 13,400 |
| September 25, 2025 | 18.8 | 18.84 | 18.84 | 18.86 | 18.67 | 547,802 |
| September 24, 2025 | 18.98 | 18.68 | 18.68 | 18.98 | 18.67 | 362,599 |
| September 23, 2025 | 19.39 | 19.14 | 19.14 | 19.4 | 19.12 | 721,100 |
| September 22, 2025 | 19.51 | 19.55 | 19.55 | 19.63 | 19.48 | 232,900 |
| September 19, 2025 | 19.44 | 19.47 | 19.47 | 19.48 | 19.41 | 144,074 |
| September 18, 2025 | 19.28 | 19.36 | 19.36 | 19.36 | 19.23 | 299,326 |
| September 17, 2025 | 19.27 | 19.16 | 19.16 | 19.27 | 19.08 | 206,800 |
| September 16, 2025 | 19.22 | 19.32 | 19.32 | 19.33 | 19.13 | 503,215 |
| September 15, 2025 | 19.39 | 19.2 | 19.2 | 19.39 | 19.13 | 201,604 |
| September 12, 2025 | 19.26 | 19.17 | 19.17 | 19.33 | 19.12 | 78,725 |
| September 11, 2025 | 19.01 | 19.01 | 19.01 | 19.1 | 18.99 | 93,643 |
| September 10, 2025 | 18.86 | 18.85 | 18.85 | 18.99 | 18.81 | 81,200 |
| September 09, 2025 | 18.98 | 18.91 | 18.84 | 19.06 | 18.77 | 596,852 |
| September 08, 2025 | 19.09 | 18.94 | 18.94 | 19.09 | 18.91 | 98,743 |
| September 05, 2025 | 19.33 | 19.16 | 19.16 | 19.4 | 19.13 | 161,900 |
| September 04, 2025 | 19.1 | 19.2 | 19.2 | 19.2 | 19.1 | 29,600 |
| September 03, 2025 | 19.17 | 19.03 | 19.03 | 19.19 | 18.99 | 137,217 |
| September 02, 2025 | 19.23 | 19.14 | 19.14 | 19.27 | 19.01 | 371,468 |
| August 29, 2025 | 19.49 | 19.38 | 19.38 | 19.49 | 19.38 | 67,345 |
| August 28, 2025 | 19.64 | 19.53 | 19.53 | 19.68 | 19.51 | 130,443 |
| August 27, 2025 | 19.61 | 19.68 | 19.68 | 19.76 | 19.61 | 169,514 |
| August 26, 2025 | 19.8 | 19.75 | 19.75 | 19.87 | 19.54 | 887,919 |
| August 25, 2025 | 19.96 | 19.83 | 19.83 | 19.96 | 19.83 | 128,542 |
| August 22, 2025 | 19.8 | 19.96 | 19.96 | 20 | 19.8 | 156,300 |
| August 21, 2025 | 19.75 | 19.75 | 19.75 | 19.81 | 19.73 | 94,417 |
| August 20, 2025 | 19.89 | 19.8 | 19.8 | 19.89 | 19.71 | 170,589 |
| August 19, 2025 | 19.93 | 19.84 | 19.84 | 19.93 | 19.82 | 150,200 |
| August 18, 2025 | 19.9 | 19.97 | 19.97 | 19.97 | 19.86 | 179,400 |
| August 15, 2025 | 19.96 | 19.91 | 19.91 | 19.96 | 19.89 | 88,900 |
| August 14, 2025 | 19.89 | 19.98 | 19.98 | 20.02 | 19.83 | 385,660 |
| August 13, 2025 | 20.03 | 19.93 | 19.93 | 20.03 | 19.87 | 74,227 |
| August 12, 2025 | 20.12 | 20.15 | 20.15 | 20.15 | 20.08 | 141,900 |
| August 11, 2025 | 20 | 20.08 | 20.08 | 20.16 | 20 | 43,300 |
| August 08, 2025 | 20.16 | 20.14 | 20.14 | 20.21 | 20.09 | 58,122 |
| August 07, 2025 | 20.21 | 20.1 | 20.1 | 20.22 | 19.97 | 79,612 |
| August 06, 2025 | 19.97 | 20.25 | 20.25 | 20.27 | 19.97 | 146,932 |
| August 05, 2025 | 20.2 | 20.01 | 20.01 | 20.21 | 19.99 | 600,200 |
| August 04, 2025 | 20 | 20.21 | 20.21 | 20.25 | 20 | 270,112 |
| August 01, 2025 | 20 | 19.95 | 19.95 | 20.08 | 19.93 | 193,640 |
| July 31, 2025 | 20.3 | 20.04 | 20.04 | 20.3 | 20.02 | 132,418 |