20.48
+1.04(+5.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 19.63 | 20.48 | 20.48 | 20.79 | 19.2 | 276,400 |
August 21, 2025 | 19.22 | 19.44 | 19.44 | 19.55 | 19.19 | 238,100 |
August 20, 2025 | 20.16 | 19.53 | 19.53 | 20.16 | 19.13 | 183,600 |
August 19, 2025 | 20.02 | 19.86 | 19.86 | 20.47 | 19.7 | 264,345 |
August 18, 2025 | 19.84 | 20.03 | 20.03 | 20.44 | 19.84 | 203,300 |
August 15, 2025 | 20.84 | 19.86 | 19.86 | 20.84 | 19.85 | 306,645 |
August 14, 2025 | 20.61 | 20.91 | 20.91 | 21.01 | 20.32 | 289,800 |
August 13, 2025 | 20.97 | 21.13 | 21.13 | 21.36 | 20.66 | 407,779 |
August 12, 2025 | 19.47 | 20.62 | 20.62 | 20.65 | 19.34 | 325,710 |
August 11, 2025 | 19.44 | 19.18 | 19.18 | 19.59 | 18.92 | 447,924 |
August 08, 2025 | 19.67 | 19.39 | 19.39 | 19.87 | 19.08 | 382,234 |
August 07, 2025 | 19.39 | 19.55 | 19.55 | 19.62 | 18.95 | 379,411 |
August 06, 2025 | 18.41 | 18.85 | 18.85 | 18.88 | 18.17 | 553,400 |
August 05, 2025 | 18.88 | 18.47 | 18.47 | 18.97 | 18.18 | 543,049 |
August 04, 2025 | 19.13 | 18.87 | 18.87 | 19.26 | 18.63 | 371,000 |
August 01, 2025 | 19.18 | 19.13 | 19.13 | 19.64 | 17.87 | 1.28M |
July 31, 2025 | 18.53 | 17.86 | 17.86 | 18.57 | 17.8 | 580,500 |
July 30, 2025 | 19.55 | 18.98 | 18.98 | 19.7 | 18.8 | 325,412 |
July 29, 2025 | 19.79 | 19.27 | 19.27 | 20.06 | 19.01 | 372,900 |
July 28, 2025 | 19.39 | 19.5 | 19.5 | 19.67 | 19.25 | 260,100 |
July 25, 2025 | 19.03 | 19.05 | 19.05 | 19.06 | 18.64 | 305,514 |
July 24, 2025 | 19.49 | 18.97 | 18.97 | 19.49 | 18.79 | 298,800 |
July 23, 2025 | 19.84 | 19.54 | 19.54 | 19.84 | 19.3 | 342,501 |
July 22, 2025 | 20.09 | 19.79 | 19.79 | 20.39 | 19.6 | 280,500 |
July 21, 2025 | 19.84 | 20.1 | 20.1 | 20.37 | 19.75 | 253,703 |
July 18, 2025 | 20.32 | 19.65 | 19.65 | 20.32 | 19.62 | 361,500 |
July 17, 2025 | 19.73 | 20.03 | 20.03 | 20.15 | 19.72 | 259,400 |
July 16, 2025 | 19.26 | 19.71 | 19.71 | 19.75 | 18.93 | 230,522 |
July 15, 2025 | 20.1 | 19.53 | 19.53 | 20.32 | 19.51 | 234,500 |
July 14, 2025 | 20.02 | 19.64 | 19.64 | 20.04 | 19.2 | 255,800 |
July 11, 2025 | 20.32 | 20.27 | 20.27 | 20.53 | 20.17 | 272,948 |
July 10, 2025 | 20.62 | 20.6 | 20.6 | 20.87 | 20.48 | 236,010 |
July 09, 2025 | 20.44 | 20.46 | 20.46 | 20.66 | 20.05 | 174,200 |
July 08, 2025 | 20.02 | 20.46 | 20.46 | 20.95 | 19.92 | 269,948 |
July 07, 2025 | 19.72 | 19.78 | 19.78 | 20.37 | 19.72 | 284,640 |
July 03, 2025 | 20.74 | 20.52 | 20.52 | 20.85 | 20.43 | 171,629 |
July 02, 2025 | 19.61 | 20.51 | 20.51 | 20.52 | 19.52 | 276,040 |
July 01, 2025 | 19.1 | 19.63 | 19.63 | 19.97 | 18.92 | 433,700 |
June 30, 2025 | 19.5 | 19.24 | 19.24 | 19.79 | 19.12 | 263,621 |
June 27, 2025 | 19.79 | 19.38 | 19.38 | 19.97 | 19.05 | 435,700 |
June 26, 2025 | 19.54 | 19.7 | 19.7 | 19.73 | 19.31 | 224,110 |
June 25, 2025 | 19.7 | 19.48 | 19.48 | 19.83 | 19.35 | 297,746 |
June 24, 2025 | 18.87 | 19.67 | 19.67 | 19.68 | 18.74 | 272,216 |
June 23, 2025 | 18.1 | 18.47 | 18.47 | 18.56 | 18 | 351,114 |
June 20, 2025 | 18.47 | 18.2 | 18.2 | 18.47 | 17.71 | 555,783 |
June 18, 2025 | 18.25 | 18.18 | 18.18 | 18.47 | 17.88 | 219,700 |
June 17, 2025 | 18.32 | 18.21 | 18.21 | 18.78 | 18.21 | 230,300 |
June 16, 2025 | 18.18 | 18.56 | 18.56 | 18.59 | 18.05 | 238,312 |
June 13, 2025 | 18.28 | 17.86 | 17.86 | 18.64 | 17.84 | 248,700 |
June 12, 2025 | 18.8 | 18.85 | 18.85 | 19.16 | 18.66 | 317,742 |
June 11, 2025 | 19.44 | 19.11 | 19.11 | 19.63 | 19 | 454,300 |
June 10, 2025 | 19.31 | 19.18 | 19.18 | 19.67 | 19.15 | 455,000 |
June 09, 2025 | 18.67 | 19.1 | 19.1 | 19.35 | 18.56 | 369,700 |
June 06, 2025 | 18.23 | 18.26 | 18.26 | 18.48 | 18.12 | 312,423 |
June 05, 2025 | 18.46 | 17.93 | 17.93 | 18.71 | 17.84 | 416,307 |
June 04, 2025 | 18.18 | 18.37 | 18.37 | 18.48 | 18.02 | 399,300 |
June 03, 2025 | 17.42 | 18.06 | 18.06 | 18.19 | 17.38 | 1.45M |
June 02, 2025 | 17 | 17.32 | 17.32 | 17.46 | 16.95 | 390,900 |
May 30, 2025 | 17.52 | 17.07 | 17.07 | 17.52 | 16.95 | 515,100 |
May 29, 2025 | 18.13 | 17.67 | 17.67 | 18.13 | 17.59 | 429,100 |