20.04
+0.34(+1.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.75 | 20.04 | 20.04 | 20.11 | 19.7 | 1.4M |
September 25, 2025 | 19.5 | 19.7 | 19.7 | 19.78 | 19.43 | 1.65M |
September 24, 2025 | 19.92 | 19.83 | 19.83 | 20.07 | 19.7 | 1.54M |
September 23, 2025 | 20.25 | 20.01 | 20.01 | 20.48 | 19.91 | 1.46M |
September 22, 2025 | 20.29 | 20.11 | 20.11 | 20.52 | 20.1 | 1.48M |
September 19, 2025 | 21 | 20.44 | 20.44 | 21 | 20.39 | 2.25M |
September 18, 2025 | 20.45 | 20.98 | 20.98 | 21.09 | 20.43 | 1.62M |
September 17, 2025 | 20.53 | 20.43 | 20.43 | 21.12 | 20.31 | 1.78M |
September 16, 2025 | 20.87 | 20.54 | 20.54 | 20.87 | 20.42 | 1.87M |
September 15, 2025 | 21.11 | 20.87 | 20.87 | 21.3 | 20.84 | 1.6M |
September 12, 2025 | 21.16 | 21.04 | 21.04 | 21.25 | 20.98 | 1.14M |
September 11, 2025 | 20.76 | 21.25 | 21.25 | 21.4 | 20.71 | 1.73M |
September 10, 2025 | 20.7 | 20.78 | 20.78 | 20.8 | 20.48 | 1.11M |
September 09, 2025 | 20.78 | 20.55 | 20.55 | 20.78 | 20.37 | 1.19M |
September 08, 2025 | 20.6 | 20.76 | 20.76 | 20.88 | 20.23 | 1.71M |
September 05, 2025 | 20.73 | 20.61 | 20.61 | 20.92 | 20.28 | 1.45M |
September 04, 2025 | 20.3 | 20.67 | 20.67 | 20.69 | 20.26 | 1.35M |
September 03, 2025 | 20.16 | 20.3 | 20.3 | 20.68 | 20.05 | 1.63M |
September 02, 2025 | 19.81 | 20.25 | 20.25 | 20.3 | 19.67 | 1.64M |
August 29, 2025 | 20.35 | 20.16 | 20.16 | 20.42 | 20.04 | 1.98M |
August 28, 2025 | 20.62 | 20.35 | 20.35 | 20.62 | 20.29 | 1.55M |
August 27, 2025 | 20.21 | 20.51 | 20.51 | 20.62 | 20.15 | 1.34M |
August 26, 2025 | 19.98 | 20.35 | 20.35 | 20.37 | 19.92 | 2.3M |
August 25, 2025 | 19.71 | 19.99 | 19.99 | 20.13 | 19.67 | 1.5M |
August 22, 2025 | 18.81 | 19.82 | 19.82 | 19.92 | 18.81 | 2.09M |
August 21, 2025 | 18.53 | 18.72 | 18.72 | 18.77 | 18.47 | 1.35M |
August 20, 2025 | 18.72 | 18.68 | 18.68 | 18.82 | 18.58 | 1.76M |
August 19, 2025 | 18.57 | 18.8 | 18.8 | 18.81 | 18.57 | 1.55M |
August 18, 2025 | 18.45 | 18.52 | 18.52 | 18.65 | 18.38 | 1.82M |
August 15, 2025 | 18.82 | 18.51 | 18.51 | 18.9 | 18.43 | 1.71M |
August 14, 2025 | 18.96 | 18.75 | 18.75 | 18.99 | 18.6 | 2.49M |
August 13, 2025 | 18.76 | 19.23 | 19.23 | 19.34 | 18.54 | 3.03M |
August 12, 2025 | 17.89 | 18.67 | 18.67 | 18.71 | 17.79 | 4.14M |
August 11, 2025 | 17.43 | 17.82 | 17.82 | 17.93 | 17.43 | 1.9M |
August 08, 2025 | 17.39 | 17.54 | 17.54 | 17.8 | 17.38 | 1.62M |
August 07, 2025 | 17.77 | 17.57 | 17.47 | 18.12 | 17.37 | 2.42M |
August 06, 2025 | 16.63 | 17.62 | 17.52 | 17.63 | 16.58 | 3.82M |
August 05, 2025 | 16.29 | 16.51 | 16.42 | 17.11 | 16.19 | 4.65M |
August 04, 2025 | 15.94 | 15.37 | 15.28 | 15.94 | 15.31 | 1.88M |
August 01, 2025 | 15.63 | 15.64 | 15.55 | 15.77 | 15.36 | 1.53M |
July 31, 2025 | 15.72 | 15.92 | 15.92 | 16.23 | 15.68 | 1.46M |
July 30, 2025 | 16.11 | 15.95 | 15.95 | 16.11 | 15.8 | 2.27M |
July 29, 2025 | 16.4 | 16.1 | 16.1 | 16.4 | 15.95 | 2.37M |
July 28, 2025 | 16.27 | 16.28 | 16.28 | 16.39 | 16.19 | 1.85M |
July 25, 2025 | 16.35 | 16.27 | 16.27 | 16.39 | 15.97 | 1.47M |
July 24, 2025 | 16.4 | 16.35 | 16.35 | 16.43 | 16.16 | 3.28M |
July 23, 2025 | 16.37 | 16.49 | 16.49 | 16.58 | 16.27 | 1.37M |
July 22, 2025 | 16.21 | 16.15 | 16.15 | 16.29 | 15.95 | 1.63M |
July 21, 2025 | 16.39 | 16.31 | 16.31 | 16.5 | 16.2 | 1.66M |
July 18, 2025 | 16.82 | 16.31 | 16.31 | 16.85 | 16.12 | 4.1M |
July 17, 2025 | 16.83 | 16.7 | 16.7 | 17.12 | 16.67 | 2.22M |
July 16, 2025 | 16.97 | 16.93 | 16.93 | 17.14 | 16.47 | 2.77M |
July 15, 2025 | 17.2 | 16.85 | 16.85 | 17.28 | 16.79 | 2.12M |
July 14, 2025 | 17.11 | 17.13 | 17.13 | 17.17 | 16.76 | 1.58M |
July 11, 2025 | 17.2 | 16.85 | 16.85 | 17.22 | 16.76 | 2.02M |
July 10, 2025 | 17.4 | 17.25 | 17.25 | 17.61 | 17.1 | 3.41M |
July 09, 2025 | 17.35 | 17.18 | 17.18 | 17.35 | 17.03 | 3.22M |
July 08, 2025 | 17.72 | 17.25 | 17.25 | 17.72 | 17.17 | 3.15M |
July 07, 2025 | 17.59 | 17.49 | 17.49 | 17.84 | 17.35 | 2.23M |
July 03, 2025 | 17.81 | 17.82 | 17.82 | 18.05 | 17.77 | 1.58M |