20.45
-0.11(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.01 | 20.56 | 20.56 | 21.02 | 20.45 | 19,000 |
September 04, 2025 | 20.98 | 21 | 21 | 21.17 | 20.5 | 17,610 |
September 03, 2025 | 20.86 | 20.8 | 20.8 | 21.04 | 20.35 | 30,759 |
September 02, 2025 | 20.75 | 20.71 | 20.71 | 21.09 | 20.68 | 25,223 |
August 29, 2025 | 21.09 | 20.81 | 20.81 | 21.22 | 20.79 | 26,243 |
August 28, 2025 | 20.7 | 20.96 | 20.96 | 21.26 | 20.7 | 20,726 |
August 27, 2025 | 21.02 | 20.83 | 20.83 | 21.25 | 20.65 | 17,000 |
August 26, 2025 | 21.14 | 21.01 | 21.01 | 21.39 | 20.65 | 28,433 |
August 25, 2025 | 20.93 | 21.01 | 21.01 | 21.31 | 20.93 | 10,900 |
August 22, 2025 | 20.89 | 21.09 | 21.09 | 21.39 | 20.77 | 22,523 |
August 21, 2025 | 20.65 | 20.89 | 20.89 | 20.89 | 20.65 | 13,600 |
August 20, 2025 | 20.44 | 20.61 | 20.61 | 20.67 | 20.27 | 14,200 |
August 19, 2025 | 20.5 | 20.47 | 20.47 | 20.54 | 20.34 | 10,100 |
August 18, 2025 | 20.34 | 20.44 | 20.44 | 20.58 | 20.19 | 12,813 |
August 15, 2025 | 21.04 | 20.29 | 20.29 | 21.05 | 20 | 63,700 |
August 14, 2025 | 20.69 | 20.82 | 20.82 | 21.25 | 20.44 | 37,846 |
August 13, 2025 | 20.49 | 20.7 | 20.7 | 20.87 | 20.05 | 74,103 |
August 12, 2025 | 19.9 | 20.46 | 20.46 | 20.46 | 19.71 | 51,510 |
August 11, 2025 | 20.35 | 19.62 | 19.62 | 20.49 | 19.61 | 69,221 |
August 08, 2025 | 20.29 | 20.32 | 20.32 | 20.43 | 20.11 | 49,767 |
August 07, 2025 | 20.33 | 20.17 | 20.17 | 20.33 | 20.03 | 24,225 |
August 06, 2025 | 20.1 | 20.08 | 20.08 | 20.24 | 19.98 | 19,303 |
August 05, 2025 | 19.98 | 20.05 | 20.05 | 20.26 | 19.93 | 50,400 |
August 04, 2025 | 20.5 | 19.98 | 19.98 | 20.77 | 19.78 | 97,900 |
August 01, 2025 | 21.5 | 21.55 | 21.55 | 21.67 | 21.15 | 78,473 |
July 31, 2025 | 21.99 | 21.5 | 21.5 | 22.41 | 21.42 | 42,212 |
July 30, 2025 | 22.19 | 21.88 | 21.88 | 22.31 | 21.72 | 43,517 |
July 29, 2025 | 22.24 | 22.22 | 22.22 | 22.49 | 22.2 | 34,800 |
July 28, 2025 | 22.27 | 22.16 | 22.16 | 22.43 | 22.12 | 21,000 |
July 25, 2025 | 22.23 | 22.18 | 22.18 | 22.42 | 22.05 | 24,600 |
July 24, 2025 | 21.5 | 22.12 | 22.12 | 22.19 | 21.5 | 31,441 |
July 23, 2025 | 21.25 | 21.66 | 21.66 | 21.86 | 21.19 | 21,300 |
July 22, 2025 | 21.04 | 21.2 | 21.2 | 21.35 | 21.04 | 11,814 |
July 21, 2025 | 20.94 | 21.07 | 21.07 | 21.36 | 20.94 | 29,934 |
July 18, 2025 | 21.06 | 21.22 | 21.22 | 21.39 | 20.67 | 39,100 |
July 17, 2025 | 20.4 | 21.06 | 21.06 | 21.09 | 20.3 | 45,900 |
July 16, 2025 | 20.83 | 20.53 | 20.53 | 20.83 | 20.45 | 37,300 |
July 15, 2025 | 20.66 | 20.68 | 20.68 | 20.85 | 20.5 | 16,634 |
July 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.58 | 11,900 |
July 11, 2025 | 20.74 | 20.71 | 20.71 | 20.74 | 20.6 | 16,119 |
July 10, 2025 | 20.92 | 20.72 | 20.72 | 21.03 | 20.61 | 26,910 |
July 09, 2025 | 20.9 | 20.85 | 20.85 | 20.9 | 20.61 | 47,500 |
July 08, 2025 | 20.67 | 20.84 | 20.84 | 21.02 | 20.67 | 13,635 |
July 07, 2025 | 20.98 | 20.7 | 20.7 | 20.98 | 20.6 | 18,400 |
July 03, 2025 | 21.03 | 20.74 | 20.74 | 21.14 | 20.55 | 23,900 |
July 02, 2025 | 20.81 | 21 | 21 | 21.15 | 20.8 | 18,600 |
July 01, 2025 | 20.92 | 20.87 | 20.87 | 21.12 | 20.8 | 13,332 |
June 30, 2025 | 21.06 | 20.92 | 20.92 | 21.23 | 20.73 | 31,888 |
June 27, 2025 | 21.16 | 20.9 | 20.9 | 21.44 | 20.81 | 46,100 |
June 26, 2025 | 20.72 | 21.14 | 21.14 | 21.15 | 20.72 | 18,400 |
June 25, 2025 | 21.25 | 20.89 | 20.89 | 21.49 | 20.72 | 26,751 |
June 24, 2025 | 21.41 | 21.33 | 21.33 | 21.66 | 21.28 | 13,656 |
June 23, 2025 | 21.21 | 21.41 | 21.41 | 21.68 | 21.15 | 16,200 |
June 20, 2025 | 21.45 | 21.16 | 21.16 | 21.45 | 21.02 | 66,900 |
June 18, 2025 | 21.7 | 21.5 | 21.5 | 21.87 | 21.19 | 29,427 |
June 17, 2025 | 21.76 | 21.56 | 21.56 | 22.28 | 21.5 | 22,800 |
June 16, 2025 | 21.75 | 21.64 | 21.64 | 21.99 | 21.5 | 28,300 |
June 13, 2025 | 22.05 | 21.91 | 21.91 | 22.37 | 21.76 | 36,647 |
June 12, 2025 | 21.75 | 22.14 | 22.14 | 22.42 | 21.75 | 19,641 |
June 11, 2025 | 21.76 | 21.86 | 21.86 | 22.4 | 21.73 | 24,924 |