20.78
+0.09(+0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 20.69 | 20.78 | 20.78 | 20.79 | 20.45 | 37,084 |
September 29, 2025 | 20.65 | 20.69 | 20.69 | 20.73 | 20.52 | 24,992 |
September 26, 2025 | 20.77 | 20.69 | 20.69 | 20.77 | 20.67 | 7,198 |
September 25, 2025 | 20.89 | 20.7 | 20.7 | 20.89 | 20.58 | 24,756 |
September 24, 2025 | 20.92 | 20.93 | 20.93 | 21.01 | 20.71 | 25,063 |
September 23, 2025 | 20.96 | 20.92 | 20.92 | 21.16 | 20.83 | 34,915 |
September 22, 2025 | 21.14 | 21 | 21 | 21.14 | 20.95 | 23,815 |
September 19, 2025 | 21.24 | 21.22 | 21.22 | 21.28 | 21 | 32,830 |
September 18, 2025 | 21.36 | 21.55 | 21.55 | 21.65 | 21.36 | 58,922 |
September 17, 2025 | 21.57 | 21.41 | 21.41 | 21.7 | 21.31 | 45,947 |
September 16, 2025 | 21.31 | 21.4 | 21.4 | 21.4 | 21.18 | 43,703 |
September 15, 2025 | 21.04 | 21.33 | 21.33 | 21.35 | 20.86 | 57,025 |
September 12, 2025 | 20.92 | 20.93 | 20.93 | 21.09 | 20.88 | 12,821 |
September 11, 2025 | 20.92 | 20.99 | 20.99 | 21.06 | 20.92 | 54,245 |
September 10, 2025 | 20.89 | 20.84 | 20.84 | 20.97 | 20.84 | 56,505 |
September 09, 2025 | 20.64 | 20.8 | 20.8 | 20.8 | 20.52 | 36,052 |
September 08, 2025 | 20.45 | 20.64 | 20.64 | 20.65 | 20.45 | 30,207 |
September 05, 2025 | 20.29 | 20.45 | 20.45 | 20.5 | 20.15 | 42,960 |
September 04, 2025 | 20.03 | 20.15 | 20.15 | 20.15 | 20 | 28,930 |
September 03, 2025 | 19.93 | 19.97 | 19.97 | 20.08 | 19.93 | 23,519 |
September 02, 2025 | 19.9 | 19.86 | 19.86 | 20.01 | 19.83 | 28,306 |
August 29, 2025 | 20.26 | 20.01 | 20.01 | 20.29 | 20.01 | 173,707 |
August 28, 2025 | 20.39 | 20.33 | 20.33 | 20.39 | 20.21 | 106,556 |
August 27, 2025 | 20.17 | 20.33 | 20.33 | 20.34 | 20.12 | 50,051 |
August 26, 2025 | 20.28 | 20.28 | 20.28 | 20.37 | 20.07 | 82,275 |
August 25, 2025 | 20.27 | 20.22 | 20.22 | 20.41 | 20.14 | 25,472 |
August 22, 2025 | 19.95 | 20.25 | 20.25 | 20.25 | 19.95 | 27,694 |
August 21, 2025 | 19.99 | 19.95 | 19.95 | 20 | 19.94 | 27,971 |
August 20, 2025 | 19.93 | 19.95 | 19.95 | 20.01 | 19.89 | 41,913 |
August 19, 2025 | 19.97 | 19.9 | 19.9 | 20.12 | 19.9 | 23,991 |
August 18, 2025 | 19.88 | 19.95 | 19.95 | 19.98 | 19.79 | 17,645 |
August 15, 2025 | 19.94 | 19.85 | 19.85 | 20.02 | 19.85 | 26,065 |
August 14, 2025 | 20.06 | 19.94 | 19.94 | 20.14 | 19.93 | 31,717 |
August 13, 2025 | 20.05 | 20.1 | 20.1 | 20.13 | 20.01 | 28,961 |
August 12, 2025 | 19.94 | 19.97 | 19.97 | 20 | 19.89 | 32,652 |
August 11, 2025 | 19.87 | 19.96 | 19.96 | 20.04 | 19.87 | 19,126 |
August 08, 2025 | 19.86 | 19.94 | 19.94 | 20.03 | 19.82 | 38,921 |
August 07, 2025 | 20.14 | 19.89 | 19.89 | 20.14 | 19.85 | 24,531 |
August 06, 2025 | 20.14 | 19.99 | 19.99 | 20.25 | 19.86 | 56,060 |
August 05, 2025 | 20.32 | 20.16 | 20.16 | 20.43 | 20.14 | 137,314 |
August 04, 2025 | 20.17 | 20.37 | 20.37 | 20.42 | 20 | 44,959 |
August 01, 2025 | 20 | 20.14 | 20.14 | 20.27 | 19.92 | 29,865 |
July 31, 2025 | 19.75 | 20.05 | 20.05 | 20.08 | 19.69 | 83,799 |
July 30, 2025 | 19.81 | 19.73 | 19.73 | 20.21 | 19.72 | 55,166 |
July 29, 2025 | 19.42 | 19.84 | 19.84 | 19.87 | 19.42 | 28,680 |
July 28, 2025 | 19.54 | 19.5 | 19.5 | 19.6 | 19.45 | 28,508 |
July 25, 2025 | 19.64 | 19.62 | 19.62 | 19.72 | 19.55 | 25,503 |
July 24, 2025 | 19.41 | 19.54 | 19.54 | 19.54 | 19.41 | 26,197 |
July 23, 2025 | 19.48 | 19.48 | 19.48 | 19.52 | 19.39 | 22,359 |
July 22, 2025 | 19.4 | 19.52 | 19.52 | 19.52 | 19.33 | 16,823 |
July 21, 2025 | 19.49 | 19.51 | 19.51 | 19.6 | 19.44 | 36,209 |
July 18, 2025 | 19.45 | 19.49 | 19.49 | 19.74 | 19.36 | 39,446 |
July 17, 2025 | 19.17 | 19.53 | 19.53 | 19.55 | 19.1 | 75,647 |
July 16, 2025 | 19.13 | 19.11 | 19.11 | 19.3 | 19.09 | 34,202 |
July 15, 2025 | 19.33 | 19.17 | 19.17 | 19.39 | 19.17 | 22,499 |
July 14, 2025 | 19.4 | 19.33 | 19.33 | 19.5 | 19.28 | 33,847 |
July 11, 2025 | 19.64 | 19.46 | 19.46 | 19.71 | 19.43 | 30,356 |
July 10, 2025 | 19.55 | 19.67 | 19.67 | 19.7 | 19.46 | 23,532 |
July 09, 2025 | 19.36 | 19.61 | 19.61 | 19.63 | 19.36 | 16,572 |
July 08, 2025 | 19.19 | 19.42 | 19.42 | 19.43 | 19.19 | 22,148 |