20.55
+0.03(+0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.53 | 20.55 | 20.55 | 20.55 | 20.52 | 673,300 |
September 25, 2025 | 20.52 | 20.52 | 20.52 | 20.53 | 20.51 | 394,400 |
September 24, 2025 | 20.57 | 20.55 | 20.55 | 20.57 | 20.55 | 494,800 |
September 23, 2025 | 20.58 | 20.57 | 20.57 | 20.58 | 20.56 | 443,537 |
September 22, 2025 | 20.6 | 20.57 | 20.57 | 20.6 | 20.57 | 356,000 |
September 19, 2025 | 20.66 | 20.66 | 20.58 | 20.66 | 20.64 | 406,818 |
September 18, 2025 | 20.65 | 20.64 | 20.56 | 20.65 | 20.63 | 524,314 |
September 17, 2025 | 20.67 | 20.65 | 20.57 | 20.69 | 20.64 | 1.55M |
September 16, 2025 | 20.67 | 20.67 | 20.67 | 20.68 | 20.66 | 598,495 |
September 15, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.66 | 530,300 |
September 12, 2025 | 20.64 | 20.63 | 20.63 | 20.64 | 20.62 | 439,000 |
September 11, 2025 | 20.63 | 20.64 | 20.64 | 20.66 | 20.63 | 454,400 |
September 10, 2025 | 20.65 | 20.63 | 20.63 | 20.65 | 20.62 | 440,500 |
September 09, 2025 | 20.64 | 20.62 | 20.62 | 20.65 | 20.62 | 566,200 |
September 08, 2025 | 20.65 | 20.64 | 20.64 | 20.65 | 20.63 | 485,916 |
September 05, 2025 | 20.65 | 20.64 | 20.64 | 20.66 | 20.63 | 416,119 |
September 04, 2025 | 20.59 | 20.6 | 20.6 | 20.61 | 20.57 | 681,500 |
September 03, 2025 | 20.55 | 20.56 | 20.56 | 20.57 | 20.54 | 319,200 |
September 02, 2025 | 20.53 | 20.54 | 20.54 | 20.55 | 20.52 | 473,117 |
August 29, 2025 | 20.54 | 20.55 | 20.55 | 20.56 | 20.54 | 360,535 |
August 28, 2025 | 20.55 | 20.54 | 20.54 | 20.56 | 20.54 | 304,029 |
August 27, 2025 | 20.54 | 20.56 | 20.56 | 20.56 | 20.53 | 449,249 |
August 26, 2025 | 20.53 | 20.54 | 20.54 | 20.55 | 20.52 | 489,124 |
August 25, 2025 | 20.52 | 20.52 | 20.52 | 20.53 | 20.51 | 552,100 |
August 22, 2025 | 20.48 | 20.53 | 20.53 | 20.54 | 20.47 | 579,044 |
August 21, 2025 | 20.49 | 20.46 | 20.46 | 20.49 | 20.46 | 470,410 |
August 20, 2025 | 20.48 | 20.49 | 20.49 | 20.51 | 20.48 | 433,400 |
August 19, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.48 | 263,282 |
August 18, 2025 | 20.49 | 20.47 | 20.47 | 20.49 | 20.47 | 450,835 |
August 15, 2025 | 20.57 | 20.56 | 20.56 | 20.58 | 20.56 | 396,409 |
August 14, 2025 | 20.56 | 20.56 | 20.56 | 20.57 | 20.55 | 580,600 |
August 13, 2025 | 20.58 | 20.59 | 20.59 | 20.59 | 20.57 | 365,506 |
August 12, 2025 | 20.53 | 20.55 | 20.55 | 20.55 | 20.52 | 509,900 |
August 11, 2025 | 20.52 | 20.54 | 20.54 | 20.54 | 20.52 | 286,826 |
August 08, 2025 | 20.53 | 20.52 | 20.52 | 20.53 | 20.51 | 272,123 |
August 07, 2025 | 20.54 | 20.53 | 20.53 | 20.55 | 20.53 | 321,123 |
August 06, 2025 | 20.53 | 20.55 | 20.55 | 20.55 | 20.52 | 284,125 |
August 05, 2025 | 20.53 | 20.54 | 20.54 | 20.54 | 20.52 | 377,200 |
August 04, 2025 | 20.54 | 20.54 | 20.54 | 20.55 | 20.52 | 370,640 |
August 01, 2025 | 20.51 | 20.53 | 20.53 | 20.54 | 20.49 | 364,740 |
July 31, 2025 | 20.43 | 20.41 | 20.41 | 20.44 | 20.41 | 1.51M |
July 30, 2025 | 20.42 | 20.41 | 20.41 | 20.46 | 20.41 | 298,124 |
July 29, 2025 | 20.43 | 20.43 | 20.43 | 20.44 | 20.42 | 303,400 |
July 28, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.41 | 301,420 |
July 25, 2025 | 20.42 | 20.43 | 20.43 | 20.43 | 20.41 | 658,600 |
July 24, 2025 | 20.41 | 20.41 | 20.41 | 20.42 | 20.39 | 668,400 |
July 23, 2025 | 20.44 | 20.43 | 20.43 | 20.44 | 20.42 | 326,068 |
July 22, 2025 | 20.44 | 20.45 | 20.45 | 20.45 | 20.43 | 407,300 |
July 21, 2025 | 20.44 | 20.43 | 20.43 | 20.44 | 20.42 | 270,600 |
July 18, 2025 | 20.49 | 20.5 | 20.5 | 20.5 | 20.48 | 356,200 |
July 17, 2025 | 20.47 | 20.45 | 20.45 | 20.47 | 20.45 | 372,000 |
July 16, 2025 | 20.44 | 20.46 | 20.45 | 20.47 | 20.43 | 504,138 |
July 15, 2025 | 20.45 | 20.43 | 20.43 | 20.45 | 20.41 | 310,344 |
July 14, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.44 | 418,608 |
July 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.43 | 354,800 |
July 10, 2025 | 20.46 | 20.46 | 20.46 | 20.47 | 20.44 | 477,203 |
July 09, 2025 | 20.45 | 20.47 | 20.47 | 20.47 | 20.43 | 349,518 |
July 08, 2025 | 20.43 | 20.43 | 20.43 | 20.44 | 20.42 | 256,124 |
July 07, 2025 | 20.46 | 20.44 | 20.44 | 20.46 | 20.43 | 460,746 |
July 03, 2025 | 20.44 | 20.46 | 20.46 | 20.46 | 20.44 | 270,100 |