19.86
-0.094(-0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 20.35 | 19.95 | 19.95 | 20.46 | 19.92 | 69,838 |
October 16, 2025 | 20.65 | 20.35 | 20.35 | 20.65 | 20.25 | 46,500 |
October 15, 2025 | 20.65 | 20.63 | 20.63 | 20.75 | 20.57 | 27,800 |
October 14, 2025 | 20.68 | 20.65 | 20.65 | 20.92 | 20.52 | 33,000 |
October 13, 2025 | 20.61 | 20.69 | 20.69 | 20.84 | 20.61 | 34,300 |
October 10, 2025 | 21.15 | 20.6 | 20.6 | 21.15 | 20.6 | 73,800 |
October 09, 2025 | 21.2 | 21.08 | 21.08 | 21.26 | 21.07 | 35,515 |
October 08, 2025 | 21.04 | 21.04 | 21.04 | 21.24 | 20.92 | 38,027 |
October 07, 2025 | 21.07 | 20.98 | 20.98 | 21.12 | 20.95 | 33,800 |
October 06, 2025 | 21.41 | 21.18 | 21.18 | 21.42 | 21.13 | 32,400 |
October 03, 2025 | 21.29 | 21.41 | 21.41 | 21.45 | 21.2 | 62,044 |
October 02, 2025 | 20.96 | 21.2 | 21.2 | 21.24 | 20.8 | 52,047 |
October 01, 2025 | 20.9 | 20.93 | 20.93 | 21.29 | 20.83 | 48,600 |
September 30, 2025 | 21.19 | 20.99 | 20.99 | 21.42 | 20.72 | 100,708 |
September 29, 2025 | 20.99 | 21.26 | 21.26 | 21.46 | 20.85 | 115,034 |
September 26, 2025 | 20.68 | 20.95 | 20.95 | 21.1 | 20.68 | 45,400 |
September 25, 2025 | 20.67 | 20.77 | 20.77 | 20.89 | 20.65 | 41,700 |
September 24, 2025 | 20.97 | 20.7 | 20.7 | 21.06 | 20.63 | 71,713 |
September 23, 2025 | 21.12 | 21.03 | 21.03 | 21.25 | 21 | 44,719 |
September 22, 2025 | 21.15 | 21.1 | 21.1 | 21.15 | 20.96 | 55,942 |
September 19, 2025 | 21.5 | 21.14 | 21.14 | 21.56 | 21.08 | 65,300 |
September 18, 2025 | 21.66 | 21.47 | 21.47 | 21.66 | 21.38 | 39,209 |
September 17, 2025 | 21.5 | 21.58 | 21.58 | 21.7 | 21.5 | 28,327 |
September 16, 2025 | 21.91 | 21.6 | 21.6 | 21.91 | 21.51 | 25,816 |
September 15, 2025 | 21.73 | 21.75 | 21.75 | 21.84 | 21.65 | 29,140 |
September 12, 2025 | 21.9 | 21.65 | 21.65 | 21.94 | 21.58 | 59,517 |
September 11, 2025 | 21.78 | 21.86 | 21.86 | 21.89 | 21.75 | 36,307 |
September 10, 2025 | 21.93 | 21.81 | 21.81 | 21.99 | 21.75 | 32,749 |
September 09, 2025 | 21.99 | 21.88 | 21.88 | 22.01 | 21.81 | 50,948 |
September 08, 2025 | 21.84 | 21.97 | 21.97 | 22 | 21.76 | 35,203 |
September 05, 2025 | 21.83 | 21.89 | 21.89 | 22.05 | 21.76 | 20,500 |
September 04, 2025 | 21.95 | 21.85 | 21.85 | 22.01 | 21.77 | 64,339 |
September 03, 2025 | 22 | 21.98 | 21.98 | 22.12 | 21.92 | 27,000 |
September 02, 2025 | 22.07 | 22.1 | 22.1 | 22.22 | 22.01 | 17,515 |
August 29, 2025 | 22.28 | 22.09 | 22.09 | 22.3 | 22.09 | 39,800 |
August 28, 2025 | 22.19 | 22.22 | 22.22 | 22.41 | 22.13 | 22,812 |
August 27, 2025 | 22.3 | 22.19 | 22.19 | 22.3 | 22.1 | 45,356 |
August 26, 2025 | 21.99 | 22.32 | 22.32 | 22.4 | 21.99 | 37,735 |
August 25, 2025 | 22.04 | 22.02 | 22.02 | 22.24 | 22 | 25,800 |
August 22, 2025 | 22.11 | 22.15 | 22.15 | 22.25 | 22.09 | 24,200 |
August 21, 2025 | 22.1 | 22.01 | 22.01 | 22.11 | 21.96 | 20,000 |
August 20, 2025 | 21.9 | 22.1 | 22.1 | 22.15 | 21.78 | 33,000 |
August 19, 2025 | 21.9 | 21.82 | 21.82 | 22.01 | 21.82 | 23,600 |
August 18, 2025 | 22 | 21.92 | 21.92 | 22.1 | 21.81 | 27,636 |
August 15, 2025 | 22.03 | 22 | 22 | 22.03 | 21.8 | 39,731 |
August 14, 2025 | 21.85 | 21.93 | 21.93 | 22.03 | 21.77 | 30,038 |
August 13, 2025 | 21.92 | 21.9 | 21.9 | 22.04 | 21.89 | 29,525 |
August 12, 2025 | 21.95 | 21.93 | 21.93 | 22.07 | 21.85 | 45,463 |
August 11, 2025 | 22.07 | 22.32 | 21.85 | 22.4 | 22 | 63,964 |
August 08, 2025 | 21.96 | 21.95 | 21.95 | 22.19 | 21.86 | 52,400 |
August 07, 2025 | 22.07 | 21.96 | 21.96 | 22.14 | 21.88 | 24,800 |
August 06, 2025 | 22.13 | 21.92 | 21.92 | 22.13 | 21.83 | 32,500 |
August 05, 2025 | 21.8 | 22.01 | 22.01 | 22.15 | 21.78 | 26,500 |
August 04, 2025 | 21.96 | 21.8 | 21.8 | 22.1 | 21.78 | 27,838 |
August 01, 2025 | 21.85 | 21.82 | 21.82 | 21.97 | 21.75 | 49,600 |
July 31, 2025 | 21.98 | 22.03 | 22.03 | 22.14 | 21.88 | 43,800 |
July 30, 2025 | 22 | 21.96 | 21.96 | 22.01 | 21.9 | 29,600 |
July 29, 2025 | 21.99 | 22.04 | 22.04 | 22.05 | 21.95 | 18,835 |
July 28, 2025 | 22.02 | 21.97 | 21.97 | 22.07 | 21.95 | 19,300 |
July 25, 2025 | 22.11 | 22.07 | 22.07 | 22.39 | 21.95 | 26,100 |