20.02
-0.13(-0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20.15 | 20.02 | 20.02 | 20.82 | 19.92 | 626,448 |
September 05, 2025 | 20.19 | 20.15 | 20.15 | 20.9 | 19.89 | 432,313 |
September 04, 2025 | 20.96 | 20.01 | 20.01 | 21.02 | 19.95 | 310,300 |
September 03, 2025 | 20.69 | 20.95 | 20.95 | 21.18 | 20.35 | 381,743 |
September 02, 2025 | 20.27 | 20.89 | 20.89 | 21.3 | 20.12 | 355,100 |
August 29, 2025 | 20.46 | 20.22 | 20.22 | 20.99 | 20.03 | 525,752 |
August 28, 2025 | 20.59 | 20.36 | 20.36 | 21.14 | 20.26 | 467,600 |
August 27, 2025 | 20.27 | 20.68 | 20.68 | 20.91 | 20.26 | 487,888 |
August 26, 2025 | 20.05 | 20.32 | 20.32 | 20.9 | 19.96 | 381,400 |
August 25, 2025 | 20.98 | 19.95 | 19.95 | 21 | 19.92 | 453,000 |
August 22, 2025 | 19.99 | 20.85 | 20.85 | 21.07 | 19.62 | 830,400 |
August 21, 2025 | 19.66 | 19.84 | 19.84 | 20.27 | 19.3 | 808,904 |
August 20, 2025 | 19.71 | 19.66 | 19.66 | 20.03 | 19.41 | 286,400 |
August 19, 2025 | 20.23 | 19.76 | 19.76 | 20.32 | 19.01 | 223,908 |
August 18, 2025 | 20.46 | 19.75 | 19.75 | 21.01 | 19.75 | 263,243 |
August 15, 2025 | 19.95 | 20.22 | 20.22 | 20.79 | 19.63 | 346,790 |
August 14, 2025 | 19.94 | 19.77 | 19.77 | 21.39 | 19.2 | 319,833 |
August 13, 2025 | 19.05 | 19.99 | 19.99 | 20.11 | 18.13 | 361,218 |
August 12, 2025 | 18.17 | 18.89 | 18.89 | 19.08 | 18.17 | 289,800 |
August 11, 2025 | 17.81 | 18.11 | 18.11 | 18.58 | 17.79 | 227,322 |
August 08, 2025 | 17.77 | 17.69 | 17.69 | 18.42 | 17.43 | 574,228 |
August 07, 2025 | 18.85 | 17.9 | 17.9 | 19.43 | 17.76 | 345,808 |
August 06, 2025 | 19.07 | 18.84 | 18.84 | 20.26 | 18.43 | 436,300 |
August 05, 2025 | 18.83 | 19.22 | 19.22 | 19.27 | 18.52 | 516,800 |
August 04, 2025 | 18.83 | 18.74 | 18.74 | 19.33 | 18.42 | 273,200 |
August 01, 2025 | 18.45 | 18.73 | 18.73 | 18.91 | 18.18 | 490,125 |
July 31, 2025 | 19 | 18.81 | 18.81 | 19.44 | 18.53 | 409,300 |
July 30, 2025 | 20.23 | 19.32 | 19.32 | 20.42 | 19.02 | 304,018 |
July 29, 2025 | 20.92 | 20.07 | 20.07 | 20.92 | 19.75 | 243,801 |
July 28, 2025 | 21.25 | 20.67 | 20.67 | 21.25 | 20.08 | 338,821 |
July 25, 2025 | 21.87 | 21.2 | 21.2 | 22.45 | 21.04 | 183,614 |
July 24, 2025 | 22.44 | 21.95 | 21.95 | 22.83 | 21.8 | 222,821 |
July 23, 2025 | 21.74 | 22.35 | 22.35 | 22.37 | 21.25 | 176,500 |
July 22, 2025 | 21.61 | 21.56 | 21.56 | 22.24 | 21.38 | 278,226 |
July 21, 2025 | 22.66 | 21.87 | 21.87 | 23.41 | 21.79 | 365,150 |
July 18, 2025 | 23.86 | 22.66 | 22.66 | 24.38 | 22.48 | 349,364 |
July 17, 2025 | 21.33 | 23.34 | 23.34 | 23.71 | 21.12 | 792,136 |
July 16, 2025 | 22 | 21.46 | 21.46 | 22.19 | 21.38 | 351,211 |
July 15, 2025 | 23.28 | 21.65 | 21.65 | 23.44 | 21.34 | 901,000 |
July 14, 2025 | 22.41 | 23 | 23 | 23.24 | 22.15 | 400,109 |
July 11, 2025 | 22.53 | 22.45 | 22.45 | 23.21 | 21.99 | 343,523 |
July 10, 2025 | 21.33 | 22.78 | 22.81 | 22.87 | 21.08 | 391,645 |
July 09, 2025 | 20.27 | 21.58 | 21.58 | 22.14 | 19.83 | 743,729 |
July 08, 2025 | 19.76 | 19.93 | 19.93 | 20.3 | 19.38 | 300,800 |
July 07, 2025 | 20.58 | 19.59 | 19.59 | 21.18 | 19.48 | 410,208 |
July 03, 2025 | 20.88 | 20.73 | 20.73 | 21.34 | 20.27 | 272,510 |
July 02, 2025 | 20.04 | 20.64 | 20.64 | 21.29 | 19.74 | 947,025 |
July 01, 2025 | 19.89 | 19.65 | 19.65 | 20.09 | 19.22 | 884,500 |
June 30, 2025 | 20.6 | 20.06 | 20.06 | 21.21 | 20.03 | 352,500 |
June 27, 2025 | 21.5 | 20.68 | 20.68 | 21.9 | 20.53 | 1.44M |
June 26, 2025 | 21.59 | 21.52 | 21.52 | 21.73 | 20.86 | 466,500 |
June 25, 2025 | 20.93 | 21.5 | 21.5 | 21.66 | 20.39 | 485,100 |
June 24, 2025 | 20.46 | 21.16 | 21.16 | 21.38 | 20.34 | 645,327 |
June 23, 2025 | 21.05 | 20.29 | 20.29 | 21.3 | 20.22 | 624,605 |
June 20, 2025 | 21.76 | 21.3 | 21.3 | 22.07 | 21.09 | 518,501 |
June 18, 2025 | 21.83 | 21.57 | 21.57 | 22.71 | 21.52 | 423,900 |
June 17, 2025 | 22.77 | 21.8 | 21.8 | 23.17 | 21.57 | 661,700 |
June 16, 2025 | 23.38 | 23.09 | 23.09 | 24.11 | 22.21 | 1.28M |
June 13, 2025 | 18.53 | 21.91 | 21.91 | 23.49 | 18.53 | 3.22M |
June 12, 2025 | 19.23 | 19.66 | 19.66 | 20.21 | 19.23 | 191,309 |