20.96
+0.02(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 20.96 | 20.94 | 20.94 | 20.96 | 20.78 | 16,728 |
October 01, 2025 | 20.71 | 20.94 | 20.94 | 20.94 | 20.6 | 22,800 |
September 30, 2025 | 20.62 | 20.7 | 20.7 | 20.7 | 20.53 | 24,600 |
September 29, 2025 | 20.63 | 20.63 | 20.63 | 20.65 | 20.6 | 13,900 |
September 26, 2025 | 20.5 | 20.59 | 20.59 | 20.61 | 20.43 | 18,122 |
September 25, 2025 | 21.02 | 20.81 | 20.5 | 21.05 | 20.78 | 20,808 |
September 24, 2025 | 21.26 | 21.06 | 20.75 | 21.26 | 20.9 | 27,600 |
September 23, 2025 | 21.16 | 21.1 | 20.79 | 21.26 | 20.98 | 24,909 |
September 22, 2025 | 21.17 | 21.19 | 20.87 | 21.33 | 21.09 | 17,900 |
September 19, 2025 | 21.33 | 21.19 | 21.19 | 21.33 | 21.11 | 9,568 |
September 18, 2025 | 21.27 | 21.3 | 21.3 | 21.36 | 21.12 | 32,642 |
September 17, 2025 | 21.27 | 21.32 | 21.32 | 21.4 | 21 | 26,500 |
September 16, 2025 | 21.07 | 21.2 | 21.2 | 21.21 | 21.04 | 50,003 |
September 15, 2025 | 21.07 | 21.09 | 21.09 | 21.22 | 21 | 31,208 |
September 12, 2025 | 20.93 | 21.07 | 21.07 | 21.12 | 20.92 | 15,800 |
September 11, 2025 | 20.82 | 21.01 | 21.01 | 21.19 | 20.82 | 33,600 |
September 10, 2025 | 20.81 | 20.78 | 20.78 | 20.9 | 20.71 | 45,534 |
September 09, 2025 | 20.76 | 20.7 | 20.7 | 20.87 | 20.63 | 23,148 |
September 08, 2025 | 20.74 | 20.8 | 20.8 | 20.85 | 20.66 | 37,100 |
September 05, 2025 | 20.55 | 20.68 | 20.68 | 20.76 | 20.42 | 22,000 |
September 04, 2025 | 20.39 | 20.39 | 20.39 | 20.44 | 20.32 | 21,021 |
September 03, 2025 | 20.25 | 20.33 | 20.33 | 20.39 | 20.25 | 17,117 |
September 02, 2025 | 20.15 | 20.25 | 20.25 | 20.57 | 20.15 | 15,500 |
August 29, 2025 | 20.4 | 20.2 | 20.2 | 20.49 | 20.17 | 73,300 |
August 28, 2025 | 20.59 | 20.43 | 20.43 | 20.65 | 20.43 | 19,700 |
August 27, 2025 | 20.6 | 20.54 | 20.54 | 20.6 | 20.5 | 10,900 |
August 26, 2025 | 20.61 | 20.61 | 20.61 | 20.64 | 20.5 | 16,900 |
August 25, 2025 | 20.8 | 20.61 | 20.61 | 20.82 | 20.58 | 17,118 |
August 22, 2025 | 20.63 | 20.82 | 20.82 | 20.82 | 20.6 | 28,900 |
August 21, 2025 | 20.61 | 20.53 | 20.53 | 20.7 | 20.51 | 22,409 |
August 20, 2025 | 20.48 | 20.7 | 20.7 | 20.71 | 20.36 | 33,320 |
August 19, 2025 | 20.36 | 20.46 | 20.46 | 20.47 | 20.36 | 32,300 |
August 18, 2025 | 20.44 | 20.3 | 20.3 | 20.44 | 20.24 | 21,100 |
August 15, 2025 | 20.43 | 20.44 | 20.44 | 20.55 | 20.34 | 9,686 |
August 14, 2025 | 20.46 | 20.45 | 20.45 | 20.49 | 20.37 | 12,544 |
August 13, 2025 | 20.4 | 20.5 | 20.5 | 20.51 | 20.4 | 17,412 |
August 12, 2025 | 20.24 | 20.4 | 20.4 | 20.4 | 20.23 | 22,833 |
August 11, 2025 | 20.23 | 20.26 | 20.26 | 20.34 | 20.15 | 12,200 |
August 08, 2025 | 20.23 | 20.16 | 20.16 | 20.24 | 20.07 | 10,044 |
August 07, 2025 | 20.31 | 20.24 | 20.24 | 20.4 | 20.12 | 29,221 |
August 06, 2025 | 20.46 | 20.3 | 20.3 | 20.59 | 20.29 | 14,600 |
August 05, 2025 | 20.59 | 20.59 | 20.59 | 20.61 | 20.46 | 31,300 |
August 04, 2025 | 20.32 | 20.59 | 20.59 | 20.59 | 20.26 | 29,020 |
August 01, 2025 | 20.09 | 20.26 | 20.26 | 20.31 | 20.05 | 15,252 |
July 31, 2025 | 19.95 | 20.23 | 20.23 | 20.23 | 19.9 | 55,600 |
July 30, 2025 | 19.84 | 19.93 | 19.93 | 20 | 19.84 | 19,500 |
July 29, 2025 | 19.84 | 19.97 | 19.97 | 20.03 | 19.79 | 20,700 |
July 28, 2025 | 19.84 | 19.84 | 19.84 | 19.88 | 19.75 | 15,139 |
July 25, 2025 | 19.98 | 19.85 | 19.85 | 19.98 | 19.8 | 36,602 |
July 24, 2025 | 19.92 | 19.88 | 19.88 | 19.98 | 19.86 | 15,125 |
July 23, 2025 | 19.95 | 19.96 | 19.96 | 20.02 | 19.8 | 12,800 |
July 22, 2025 | 20 | 19.96 | 19.96 | 20.04 | 19.83 | 25,400 |
July 21, 2025 | 19.98 | 19.97 | 19.97 | 20.15 | 19.86 | 22,605 |
July 18, 2025 | 19.93 | 19.97 | 19.97 | 20.04 | 19.7 | 13,706 |
July 17, 2025 | 19.7 | 19.96 | 19.96 | 19.96 | 19.7 | 40,060 |
July 16, 2025 | 19.86 | 19.7 | 19.7 | 19.95 | 19.66 | 38,728 |
July 15, 2025 | 20.02 | 19.83 | 19.83 | 20.02 | 19.78 | 28,621 |
July 14, 2025 | 20.18 | 19.95 | 19.95 | 20.3 | 19.91 | 19,515 |
July 11, 2025 | 20.25 | 20.19 | 20.19 | 20.35 | 20.11 | 28,900 |
July 10, 2025 | 20.15 | 20.42 | 20.42 | 20.43 | 20.15 | 33,951 |