20.76
+0.075(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20.84 | 20.69 | 20.69 | 20.84 | 20.69 | 11,000 |
| August 14, 2025 | 20.97 | 20.77 | 20.77 | 20.97 | 20.77 | 3,648 |
| August 13, 2025 | 20.81 | 20.84 | 20.84 | 20.89 | 20.81 | 114 |
| August 12, 2025 | 20.77 | 20.57 | 20.57 | 20.77 | 20.35 | 3,403 |
| August 11, 2025 | 20.69 | 20.33 | 20.33 | 20.69 | 20.04 | 12,120 |
| August 08, 2025 | 20.4 | 20.43 | 20.43 | 20.48 | 20.38 | 4,994 |
| August 07, 2025 | 20.42 | 20.25 | 20.25 | 20.43 | 20.25 | 10,859 |
| August 06, 2025 | 20.41 | 20.22 | 20.22 | 20.41 | 20.22 | 953 |
| August 05, 2025 | 20.16 | 20.1 | 20.1 | 20.16 | 20.07 | 12,614 |
| August 04, 2025 | 19.98 | 19.95 | 19.95 | 20.01 | 19.66 | 6,531 |
| August 01, 2025 | 19.91 | 19.68 | 19.68 | 19.91 | 19.68 | 900 |
| July 31, 2025 | 20.02 | 19.95 | 19.95 | 20.02 | 19.95 | 2,686 |
| July 30, 2025 | 20.12 | 20.09 | 20.09 | 20.12 | 20.02 | 126 |
| July 29, 2025 | 19.97 | 19.98 | 19.98 | 20.05 | 19.97 | 336 |
| July 28, 2025 | 20.15 | 19.94 | 19.94 | 20.18 | 19.94 | 413 |
| July 25, 2025 | 19.97 | 19.92 | 19.92 | 20.32 | 19.92 | 232 |
| July 24, 2025 | 19.99 | 20.01 | 20.01 | 20.1 | 19.97 | 9,376 |
| July 23, 2025 | 19.93 | 19.99 | 19.99 | 20.07 | 19.93 | 15,546 |
| July 22, 2025 | 19.87 | 19.86 | 19.86 | 19.87 | 19.77 | 2,057 |
| July 21, 2025 | 19.89 | 19.95 | 19.95 | 19.95 | 19.86 | 342 |
| July 18, 2025 | 19.83 | 19.83 | 19.83 | 19.94 | 19.81 | 3,269 |
| July 17, 2025 | 19.61 | 19.72 | 19.72 | 19.72 | 19.56 | 3,023 |
| July 16, 2025 | 19.49 | 19.45 | 19.45 | 19.58 | 19.45 | 451 |
| July 15, 2025 | 19.73 | 19.63 | 19.63 | 19.85 | 19.63 | 4,152 |
| July 14, 2025 | 19.67 | 19.7 | 19.7 | 19.72 | 19.66 | 807 |
| July 11, 2025 | 19.92 | 19.76 | 19.76 | 19.92 | 19.76 | 2,327 |
| July 10, 2025 | 19.88 | 20 | 20 | 20 | 19.88 | 6 |
| July 09, 2025 | 19.76 | 19.77 | 19.77 | 19.89 | 19.76 | 11,549 |
| July 08, 2025 | 19.75 | 19.73 | 19.73 | 19.8 | 19.66 | 2,492 |
| July 07, 2025 | 19.84 | 19.73 | 19.73 | 19.85 | 19.73 | 320 |
| July 04, 2025 | 19.83 | 19.77 | 19.77 | 19.9 | 19.73 | 8,313 |
| July 03, 2025 | 19.88 | 19.88 | 19.88 | 19.9 | 19.85 | 1,543 |
| July 02, 2025 | 19.9 | 19.78 | 19.78 | 19.92 | 19.77 | 107,223 |
| July 01, 2025 | 19.61 | 19.79 | 19.79 | 19.79 | 19.55 | 90,237 |
| June 30, 2025 | 19.65 | 19.55 | 19.55 | 19.75 | 19.55 | 779 |
| June 27, 2025 | 19.64 | 19.62 | 19.62 | 19.65 | 19.61 | 9 |
| June 26, 2025 | 19.42 | 19.5 | 19.5 | 19.5 | 19.41 | 1 |
| June 25, 2025 | 19.41 | 19.27 | 19.27 | 19.44 | 19.26 | 254 |
| June 24, 2025 | 19.41 | 19.33 | 19.33 | 19.43 | 19.33 | 1,199 |
| June 23, 2025 | 18.93 | 19.05 | 19.05 | 19.05 | 18.89 | 735 |
| June 20, 2025 | 18.99 | 19.01 | 19.01 | 19.16 | 18.98 | 3,848 |
| June 19, 2025 | 18.93 | 18.86 | 18.86 | 18.97 | 18.86 | 1,841 |
| June 18, 2025 | 19.07 | 19.17 | 19.17 | 19.17 | 19.03 | 487 |
| June 17, 2025 | 19.13 | 19.12 | 19.12 | 19.16 | 19.12 | 802 |
| June 16, 2025 | 19.07 | 19.24 | 19.24 | 19.24 | 19.07 | 621 |
| June 13, 2025 | 19.02 | 19.12 | 19.12 | 19.13 | 19.02 | 764 |
| June 12, 2025 | 19.28 | 19.29 | 19.29 | 19.32 | 19.2 | 3,452 |
| June 11, 2025 | 19.33 | 19.37 | 19.37 | 19.38 | 19.25 | 209 |
| June 10, 2025 | 19.18 | 19.24 | 19.24 | 19.28 | 19.15 | 3,748 |
| June 09, 2025 | 19.15 | 19.14 | 19.14 | 19.18 | 19.08 | 1,074 |
| June 06, 2025 | 19.09 | 19.09 | 19.09 | 19.1 | 19.05 | 1,978 |
| June 05, 2025 | 19.03 | 19.04 | 19.04 | 19.05 | 19.03 | 350 |
| June 04, 2025 | 19.05 | 19.06 | 19.06 | 19.12 | 19.05 | 16,129 |
| June 03, 2025 | 18.85 | 18.93 | 18.93 | 18.93 | 18.73 | 29,980 |
| June 02, 2025 | 18.8 | 18.82 | 18.82 | 18.91 | 18.78 | 3,106 |
| May 30, 2025 | 18.91 | 18.85 | 18.85 | 18.91 | 18.74 | 60 |
| May 29, 2025 | 19.02 | 18.81 | 18.81 | 19.02 | 18.81 | 175 |
| May 28, 2025 | 18.96 | 18.81 | 18.81 | 18.96 | 18.81 | 1,573 |
| May 27, 2025 | 18.89 | 18.95 | 18.95 | 18.95 | 18.88 | 300 |
| May 23, 2025 | 18.75 | 18.61 | 18.61 | 18.75 | 18.39 | 2,706 |