20.96
+0.02(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.07 | 20.94 | 20.94 | 21.08 | 20.85 | 34,883 |
September 04, 2025 | 20.85 | 21.05 | 21.05 | 21.05 | 20.85 | 50,300 |
September 03, 2025 | 20.35 | 20.77 | 20.77 | 20.78 | 20.35 | 20,600 |
September 02, 2025 | 19.85 | 20.35 | 20.35 | 20.45 | 19.85 | 25,045 |
August 29, 2025 | 20.1 | 19.9 | 19.9 | 20.17 | 19.8 | 122,509 |
August 28, 2025 | 20.12 | 20.1 | 20.1 | 20.31 | 20.09 | 15,936 |
August 27, 2025 | 20.28 | 20.11 | 20.11 | 20.36 | 20.08 | 30,700 |
August 26, 2025 | 20.51 | 20.3 | 20.3 | 20.56 | 20.1 | 28,200 |
August 25, 2025 | 20.6 | 20.43 | 20.43 | 20.68 | 20.4 | 19,800 |
August 22, 2025 | 20.49 | 20.57 | 20.57 | 20.65 | 20.49 | 37,400 |
August 21, 2025 | 20.59 | 20.48 | 20.48 | 20.59 | 20.36 | 12,006 |
August 20, 2025 | 20.61 | 20.58 | 20.58 | 20.75 | 20.52 | 21,800 |
August 19, 2025 | 20.2 | 20.35 | 20.35 | 20.61 | 20.2 | 28,906 |
August 18, 2025 | 20 | 20.2 | 20.2 | 20.25 | 19.99 | 50,919 |
August 15, 2025 | 20.05 | 20 | 20 | 20.1 | 19.91 | 40,600 |
August 14, 2025 | 19.88 | 20.06 | 20.06 | 20.1 | 19.88 | 36,311 |
August 13, 2025 | 19.65 | 19.88 | 19.88 | 19.93 | 19.65 | 28,804 |
August 12, 2025 | 19.39 | 19.59 | 19.59 | 19.72 | 19.36 | 18,700 |
August 11, 2025 | 19.32 | 19.38 | 19.38 | 20 | 19.3 | 17,743 |
August 08, 2025 | 19.42 | 19.32 | 19.32 | 19.42 | 19.25 | 11,043 |
August 07, 2025 | 19.6 | 19.31 | 19.31 | 19.6 | 19.25 | 17,600 |
August 06, 2025 | 19.38 | 19.38 | 19.38 | 19.4 | 19.34 | 22,720 |
August 05, 2025 | 19.53 | 19.37 | 19.37 | 19.53 | 19.28 | 10,509 |
August 04, 2025 | 19.17 | 19.27 | 19.27 | 19.71 | 19.17 | 48,500 |
August 01, 2025 | 19.85 | 19.16 | 19.16 | 19.92 | 18.62 | 125,831 |
July 31, 2025 | 19.43 | 20.03 | 20.03 | 20.17 | 19.42 | 98,147 |
July 30, 2025 | 19.24 | 19.41 | 19.41 | 19.5 | 19.24 | 27,800 |
July 29, 2025 | 19.29 | 19.24 | 19.24 | 19.29 | 19.24 | 28,100 |
July 28, 2025 | 19.24 | 19.26 | 19.26 | 19.27 | 19.2 | 28,600 |
July 25, 2025 | 19.24 | 19.2 | 19.2 | 19.29 | 19.2 | 30,600 |
July 24, 2025 | 19.23 | 19.25 | 19.25 | 19.35 | 19.23 | 29,907 |
July 23, 2025 | 19.25 | 19.28 | 19.28 | 19.3 | 19.21 | 21,544 |
July 22, 2025 | 19.2 | 19.21 | 19.21 | 19.23 | 19.14 | 21,837 |
July 21, 2025 | 19.24 | 19.12 | 19.12 | 19.25 | 19.12 | 39,414 |
July 18, 2025 | 19.25 | 19.24 | 19.24 | 19.28 | 19.2 | 13,300 |
July 17, 2025 | 19.05 | 19.25 | 19.25 | 19.3 | 19.05 | 24,345 |
July 16, 2025 | 19.15 | 19.2 | 19.2 | 19.26 | 19.15 | 34,543 |
July 15, 2025 | 19.15 | 19.18 | 19.18 | 19.26 | 19.07 | 31,302 |
July 14, 2025 | 18.9 | 19.15 | 19.15 | 19.15 | 18.9 | 28,929 |
July 11, 2025 | 18.79 | 18.93 | 18.93 | 19 | 18.79 | 37,415 |
July 10, 2025 | 18.75 | 18.83 | 18.83 | 18.85 | 18.75 | 17,000 |
July 09, 2025 | 18.76 | 18.71 | 18.71 | 18.8 | 18.71 | 21,100 |
July 08, 2025 | 18.68 | 18.75 | 18.75 | 18.75 | 18.64 | 17,249 |
July 07, 2025 | 18.71 | 18.72 | 18.72 | 18.8 | 18.5 | 18,600 |
July 03, 2025 | 18.72 | 18.71 | 18.71 | 18.79 | 17.79 | 22,300 |
July 02, 2025 | 18.29 | 18.79 | 18.79 | 18.8 | 18.09 | 24,800 |
July 01, 2025 | 18.2 | 18.6 | 18.6 | 18.63 | 18.17 | 25,330 |
June 30, 2025 | 18.07 | 18.17 | 18.17 | 18.24 | 18.07 | 117,039 |
June 27, 2025 | 18.11 | 18.13 | 18.13 | 18.2 | 18 | 49,608 |
June 26, 2025 | 18.08 | 18.14 | 18.14 | 18.19 | 18.05 | 16,948 |
June 25, 2025 | 17.92 | 18.16 | 18.16 | 18.16 | 17.88 | 20,700 |
June 24, 2025 | 17.6 | 17.79 | 17.79 | 17.9 | 17.52 | 19,649 |
June 23, 2025 | 17.82 | 17.58 | 17.58 | 17.82 | 17.46 | 18,200 |
June 20, 2025 | 17.45 | 17.59 | 17.59 | 17.85 | 17.45 | 20,800 |
June 18, 2025 | 17.33 | 17.45 | 17.45 | 17.49 | 17.33 | 19,200 |
June 17, 2025 | 17.15 | 17.36 | 17.36 | 17.41 | 17.11 | 38,500 |
June 16, 2025 | 17.4 | 17.47 | 17.47 | 17.51 | 17.27 | 18,800 |
June 13, 2025 | 17.83 | 17.4 | 17.4 | 17.83 | 17.25 | 34,349 |
June 12, 2025 | 18.21 | 18.25 | 17.83 | 18.59 | 18.21 | 29,738 |
June 11, 2025 | 18.5 | 18.2 | 17.78 | 18.63 | 18.2 | 42,900 |