20.57
+0.041(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 20.56 | 20.53 | 20.53 | 20.68 | 20.42 | 3,543 |
October 01, 2025 | 20.47 | 20.5 | 20.5 | 20.61 | 20.45 | 12,600 |
September 30, 2025 | 20.5 | 20.49 | 20.49 | 20.5 | 20.45 | 7,100 |
September 29, 2025 | 20.65 | 20.56 | 20.56 | 20.68 | 20.5 | 4,600 |
September 26, 2025 | 20.64 | 20.52 | 20.52 | 20.64 | 20.5 | 5,003 |
September 25, 2025 | 20.64 | 20.54 | 20.54 | 20.64 | 20.54 | 3,228 |
September 24, 2025 | 20.8 | 20.69 | 20.69 | 20.8 | 20.61 | 13,400 |
September 23, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.66 | 10,421 |
September 22, 2025 | 20.64 | 20.71 | 20.71 | 20.72 | 20.63 | 7,400 |
September 19, 2025 | 20.67 | 20.71 | 20.71 | 20.77 | 20.67 | 4,100 |
September 18, 2025 | 20.67 | 20.78 | 20.78 | 20.78 | 20.67 | 75,748 |
September 17, 2025 | 20.52 | 20.6 | 20.6 | 20.65 | 20.51 | 29,900 |
September 16, 2025 | 20.41 | 20.52 | 20.52 | 20.63 | 20.39 | 17,127 |
September 15, 2025 | 20.53 | 20.43 | 20.43 | 20.53 | 20.33 | 7,436 |
September 12, 2025 | 20.3 | 20.41 | 20.41 | 20.5 | 20.28 | 46,749 |
September 11, 2025 | 20.19 | 20.35 | 20.35 | 20.4 | 20.19 | 7,467 |
September 10, 2025 | 20.23 | 20.18 | 20.18 | 20.23 | 20.02 | 4,613 |
September 09, 2025 | 20.21 | 20.18 | 20.18 | 20.25 | 20.09 | 10,300 |
September 08, 2025 | 19.95 | 20.23 | 20.23 | 20.48 | 19.94 | 27,408 |
September 05, 2025 | 19.7 | 19.83 | 19.83 | 19.9 | 19.59 | 17,600 |
September 04, 2025 | 19.42 | 19.53 | 19.53 | 19.54 | 19.29 | 12,106 |
September 03, 2025 | 19.3 | 19.41 | 19.41 | 19.43 | 19.3 | 7,400 |
September 02, 2025 | 19.14 | 19.26 | 19.26 | 19.39 | 19.14 | 8,100 |
August 29, 2025 | 19.5 | 19.32 | 19.32 | 19.57 | 19.27 | 30,153 |
August 28, 2025 | 19.93 | 19.8 | 19.48 | 19.93 | 19.78 | 7,200 |
August 27, 2025 | 19.78 | 19.85 | 19.53 | 19.9 | 19.78 | 16,838 |
August 26, 2025 | 19.9 | 19.84 | 19.52 | 19.91 | 19.77 | 12,302 |
August 25, 2025 | 19.72 | 19.91 | 19.59 | 19.93 | 19.72 | 30,975 |
August 22, 2025 | 19.57 | 19.83 | 19.83 | 19.9 | 19.57 | 30,700 |
August 21, 2025 | 19.59 | 19.56 | 19.56 | 19.59 | 19.44 | 10,621 |
August 20, 2025 | 19.45 | 19.62 | 19.62 | 19.62 | 19.43 | 11,948 |
August 19, 2025 | 19.34 | 19.41 | 19.41 | 19.46 | 19.33 | 21,400 |
August 18, 2025 | 19.28 | 19.3 | 19.3 | 19.34 | 19.27 | 11,504 |
August 15, 2025 | 19.34 | 19.19 | 19.19 | 19.34 | 19.16 | 15,102 |
August 14, 2025 | 19.31 | 19.23 | 19.23 | 19.39 | 19.16 | 17,400 |
August 13, 2025 | 19.32 | 19.38 | 19.38 | 19.42 | 19.27 | 10,126 |
August 12, 2025 | 19.14 | 19.24 | 19.24 | 19.25 | 19.14 | 7,200 |
August 11, 2025 | 19.12 | 19.14 | 19.14 | 19.16 | 19.11 | 8,509 |
August 08, 2025 | 19 | 19.06 | 19.06 | 19.1 | 19 | 8,000 |
August 07, 2025 | 19.1 | 19.02 | 19.02 | 19.21 | 18.95 | 7,400 |
August 06, 2025 | 19.2 | 19.02 | 19.02 | 19.22 | 18.97 | 13,122 |
August 05, 2025 | 19.15 | 19.18 | 19.18 | 19.3 | 19.13 | 17,423 |
August 04, 2025 | 18.95 | 19.11 | 19.11 | 19.11 | 18.93 | 19,410 |
August 01, 2025 | 18.89 | 18.85 | 18.85 | 18.98 | 18.8 | 30,400 |
July 31, 2025 | 18.87 | 18.85 | 18.85 | 18.89 | 18.78 | 29,600 |
July 30, 2025 | 18.81 | 18.85 | 18.85 | 18.98 | 18.78 | 30,248 |
July 29, 2025 | 18.85 | 18.83 | 18.83 | 18.94 | 18.82 | 28,000 |
July 28, 2025 | 18.89 | 18.81 | 18.81 | 18.92 | 18.8 | 13,200 |
July 25, 2025 | 18.91 | 18.85 | 18.85 | 19.05 | 18.85 | 9,700 |
July 24, 2025 | 18.92 | 18.9 | 18.9 | 18.95 | 18.87 | 8,415 |
July 23, 2025 | 18.91 | 18.95 | 18.95 | 19.06 | 18.91 | 5,920 |
July 22, 2025 | 18.97 | 19.04 | 19.04 | 19.1 | 18.97 | 11,103 |
July 21, 2025 | 19.21 | 19.08 | 19.08 | 19.28 | 19.02 | 25,200 |
July 18, 2025 | 19.12 | 19.13 | 19.13 | 19.3 | 19.02 | 11,700 |
July 17, 2025 | 19.15 | 19.16 | 19.16 | 19.23 | 19.02 | 13,339 |
July 16, 2025 | 19.02 | 18.96 | 18.96 | 19.19 | 18.95 | 24,025 |
July 15, 2025 | 19.08 | 19.06 | 19.06 | 19.3 | 19.06 | 8,242 |
July 14, 2025 | 19.3 | 19.16 | 19.16 | 19.45 | 19.16 | 4,221 |
July 11, 2025 | 19.45 | 19.25 | 19.25 | 19.49 | 19.16 | 11,226 |
July 10, 2025 | 19.2 | 19.49 | 19.49 | 19.49 | 19.2 | 6,824 |