20.91
+0.065(+0.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.84 | 20.93 | 20.93 | 20.94 | 20.81 | 23,602 |
September 25, 2025 | 20.98 | 20.84 | 20.84 | 21 | 20.81 | 16,242 |
September 24, 2025 | 21.02 | 21 | 21 | 21.1 | 20.96 | 18,238 |
September 23, 2025 | 21.01 | 21.02 | 21.02 | 21.09 | 20.89 | 16,500 |
September 22, 2025 | 21.12 | 21.05 | 21.05 | 21.15 | 20.99 | 26,500 |
September 19, 2025 | 21.2 | 21.12 | 21.12 | 21.2 | 21.01 | 20,714 |
September 18, 2025 | 21.21 | 21.14 | 21.14 | 21.26 | 21.06 | 30,119 |
September 17, 2025 | 21.35 | 21.26 | 21.26 | 21.39 | 21.21 | 27,200 |
September 16, 2025 | 21.25 | 21.3 | 21.3 | 21.33 | 21.25 | 32,817 |
September 15, 2025 | 21.25 | 21.27 | 21.27 | 21.31 | 21.15 | 25,400 |
September 12, 2025 | 21.14 | 21.2 | 21.2 | 21.24 | 20.97 | 32,100 |
September 11, 2025 | 20.78 | 21.03 | 21.03 | 21.06 | 20.77 | 36,700 |
September 10, 2025 | 20.73 | 20.74 | 20.74 | 20.78 | 20.67 | 31,508 |
September 09, 2025 | 20.85 | 20.66 | 20.66 | 20.87 | 20.58 | 79,800 |
September 08, 2025 | 20.83 | 20.86 | 20.86 | 20.97 | 20.83 | 40,600 |
September 05, 2025 | 20.65 | 20.83 | 20.83 | 20.87 | 20.6 | 35,636 |
September 04, 2025 | 20.48 | 20.53 | 20.53 | 20.54 | 20.43 | 23,914 |
September 03, 2025 | 20.34 | 20.46 | 20.46 | 20.49 | 20.29 | 29,200 |
September 02, 2025 | 20.27 | 20.32 | 20.32 | 20.32 | 20.1 | 28,300 |
August 29, 2025 | 20.16 | 20.36 | 20.36 | 20.36 | 20.13 | 114,964 |
August 28, 2025 | 20.45 | 20.45 | 20.13 | 20.48 | 20.4 | 27,443 |
August 27, 2025 | 20.42 | 20.43 | 20.11 | 20.48 | 20.35 | 33,545 |
August 26, 2025 | 20.55 | 20.41 | 20.09 | 20.55 | 20.38 | 65,900 |
August 25, 2025 | 20.54 | 20.57 | 20.24 | 20.7 | 20.4 | 29,700 |
August 22, 2025 | 20.27 | 20.54 | 20.22 | 20.56 | 20.25 | 46,449 |
August 21, 2025 | 20.25 | 20.23 | 19.91 | 20.32 | 20.19 | 24,311 |
August 20, 2025 | 20.52 | 20.28 | 19.96 | 20.52 | 20.22 | 107,100 |
August 19, 2025 | 20.38 | 20.45 | 20.13 | 20.52 | 20.35 | 43,300 |
August 18, 2025 | 20.38 | 20.36 | 20.04 | 20.39 | 20.29 | 26,800 |
August 15, 2025 | 20.4 | 20.38 | 20.38 | 20.4 | 20.29 | 55,400 |
August 14, 2025 | 20.43 | 20.35 | 20.35 | 20.43 | 20.3 | 26,800 |
August 13, 2025 | 20.27 | 20.47 | 20.47 | 20.47 | 20.25 | 441,100 |
August 12, 2025 | 20.12 | 20.24 | 20.24 | 20.24 | 20.12 | 23,710 |
August 11, 2025 | 20.02 | 20.12 | 20.12 | 20.12 | 19.99 | 23,548 |
August 08, 2025 | 19.99 | 20.03 | 20.03 | 20.03 | 19.93 | 39,037 |
August 07, 2025 | 20.01 | 19.96 | 19.96 | 20.07 | 19.86 | 32,100 |
August 06, 2025 | 20.05 | 20.01 | 20.01 | 20.11 | 19.95 | 24,531 |
August 05, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 20.02 | 34,912 |
August 04, 2025 | 20.07 | 20.11 | 20.11 | 20.2 | 20.02 | 25,600 |
August 01, 2025 | 20.06 | 19.99 | 19.99 | 20.06 | 19.94 | 29,338 |
July 31, 2025 | 20.26 | 20.05 | 20.05 | 20.33 | 20.01 | 64,500 |
July 30, 2025 | 20.31 | 20.31 | 20.31 | 20.34 | 20.18 | 30,009 |
July 29, 2025 | 19.99 | 20.3 | 20.3 | 20.39 | 19.98 | 30,400 |
July 28, 2025 | 20.03 | 19.94 | 19.94 | 20.03 | 19.91 | 21,200 |
July 25, 2025 | 19.93 | 20.03 | 20.03 | 20.1 | 19.92 | 31,338 |
July 24, 2025 | 19.87 | 19.92 | 19.92 | 19.93 | 19.85 | 14,900 |
July 23, 2025 | 19.85 | 19.89 | 19.89 | 19.96 | 19.85 | 25,208 |
July 22, 2025 | 19.9 | 19.87 | 19.87 | 19.9 | 19.86 | 18,992 |
July 21, 2025 | 19.91 | 19.89 | 19.89 | 20.01 | 19.81 | 31,500 |
July 18, 2025 | 19.83 | 19.84 | 19.84 | 19.88 | 19.77 | 15,227 |
July 17, 2025 | 19.74 | 19.81 | 19.81 | 19.86 | 19.73 | 38,400 |
July 16, 2025 | 19.88 | 19.75 | 19.75 | 19.92 | 19.68 | 41,247 |
July 15, 2025 | 20.1 | 19.86 | 19.86 | 20.1 | 19.85 | 44,019 |
July 14, 2025 | 20.09 | 20.02 | 20.02 | 20.12 | 19.89 | 38,232 |
July 11, 2025 | 20.1 | 20.09 | 20.09 | 20.15 | 19.99 | 43,334 |
July 10, 2025 | 19.95 | 20.04 | 20.04 | 20.15 | 19.9 | 41,919 |
July 09, 2025 | 19.94 | 19.94 | 19.94 | 20.06 | 19.91 | 22,400 |
July 08, 2025 | 19.9 | 19.87 | 19.87 | 19.97 | 19.78 | 21,900 |
July 07, 2025 | 19.9 | 19.84 | 19.84 | 19.99 | 19.84 | 43,122 |
July 03, 2025 | 19.96 | 19.99 | 19.99 | 20.01 | 19.91 | 9,622 |