20.36
+0.11(+0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.35 | 20.36 | 20.36 | 20.36 | 20.26 | 836 |
September 04, 2025 | 20.11 | 20.25 | 20.25 | 20.28 | 20.11 | 2,521 |
September 03, 2025 | 19.84 | 20.2 | 20.2 | 20.23 | 19.8 | 4,487 |
September 02, 2025 | 20.09 | 19.9 | 19.9 | 20.34 | 19.85 | 7,632 |
August 29, 2025 | 20.2 | 20.18 | 20.18 | 20.35 | 20.1 | 21,553 |
August 28, 2025 | 20.25 | 20.3 | 20.3 | 20.3 | 20.25 | 635 |
August 27, 2025 | 20.3 | 20.3 | 20.3 | 20.35 | 20.25 | 10,532 |
August 26, 2025 | 20.15 | 20.28 | 20.28 | 20.35 | 20.15 | 7,325 |
August 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.14 | 1,266 |
August 22, 2025 | 20.25 | 20.27 | 20.27 | 20.28 | 20.25 | 1,880 |
August 21, 2025 | 20.2 | 20.23 | 20.23 | 20.23 | 20.2 | 3,177 |
August 20, 2025 | 20.13 | 20.15 | 20.15 | 20.2 | 20.11 | 9,800 |
August 19, 2025 | 19.9 | 20.12 | 20.12 | 20.12 | 19.9 | 4,970 |
August 18, 2025 | 19.91 | 20.02 | 20.02 | 20.02 | 19.91 | 6,871 |
August 15, 2025 | 19.71 | 19.82 | 19.82 | 19.91 | 19.71 | 3,367 |
August 14, 2025 | 19.69 | 19.81 | 19.81 | 19.81 | 19.69 | 4,447 |
August 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.5 | 17,059 |
August 12, 2025 | 19.6 | 19.59 | 19.59 | 19.8 | 19.55 | 7,200 |
August 11, 2025 | 19.77 | 19.69 | 19.69 | 19.77 | 19.67 | 5,030 |
August 08, 2025 | 19.8 | 19.77 | 19.77 | 19.81 | 19.75 | 27,075 |
August 07, 2025 | 19.85 | 19.84 | 19.84 | 19.85 | 19.75 | 8,375 |
August 06, 2025 | 19.57 | 19.79 | 19.79 | 19.82 | 19.57 | 7,813 |
August 05, 2025 | 19.51 | 19.56 | 19.56 | 19.56 | 19.51 | 555 |
August 04, 2025 | 19.45 | 19.61 | 19.61 | 19.68 | 19.45 | 10,894 |
August 01, 2025 | 19.71 | 19.53 | 19.53 | 19.71 | 19.5 | 2,309 |
July 31, 2025 | 19.43 | 19.67 | 19.67 | 19.76 | 19.43 | 21,854 |
July 30, 2025 | 19.37 | 19.5 | 19.5 | 19.5 | 19.35 | 7,782 |
July 29, 2025 | 19.5 | 19.5 | 19.5 | 19.54 | 19.48 | 5,372 |
July 28, 2025 | 19.51 | 19.5 | 19.5 | 19.51 | 19.36 | 6,427 |
July 25, 2025 | 19.52 | 19.5 | 19.5 | 19.52 | 19.27 | 24,304 |
July 24, 2025 | 19.47 | 19.54 | 19.54 | 19.54 | 19.47 | 2,061 |
July 23, 2025 | 19.42 | 19.49 | 19.49 | 19.5 | 19.39 | 17,506 |
July 22, 2025 | 19.35 | 19.5 | 19.5 | 19.52 | 19.35 | 8,656 |
July 21, 2025 | 19.1 | 19.45 | 19.45 | 19.45 | 19.02 | 12,815 |
July 18, 2025 | 19.25 | 19.2 | 19.2 | 19.25 | 19.14 | 5,968 |
July 17, 2025 | 19.08 | 19.15 | 19.15 | 19.19 | 18.99 | 10,020 |
July 16, 2025 | 19.1 | 19.1 | 19.1 | 19.1 | 19.01 | 2,623 |
July 15, 2025 | 18.71 | 19.02 | 19.02 | 19.1 | 18.63 | 22,151 |
July 14, 2025 | 18.62 | 18.76 | 18.76 | 18.77 | 18.62 | 5,023 |
July 11, 2025 | 18.38 | 18.4 | 18.4 | 18.4 | 18.38 | 513 |
July 10, 2025 | 18.23 | 18.32 | 18.32 | 18.43 | 18.22 | 3,470 |
July 09, 2025 | 18.18 | 18.15 | 18.15 | 18.23 | 18.15 | 2,118 |
July 08, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.14 | 2,741 |
July 07, 2025 | 18.08 | 18.15 | 18.15 | 18.16 | 18.08 | 2,347 |
July 03, 2025 | 18.15 | 18.24 | 18.24 | 18.25 | 18.15 | 2,844 |
July 02, 2025 | 17.78 | 18.15 | 18.15 | 18.15 | 17.77 | 12,786 |
July 01, 2025 | 17.5 | 17.79 | 17.79 | 17.97 | 17.5 | 14,073 |
June 30, 2025 | 18.6 | 17.78 | 17.34 | 18.61 | 17.52 | 124,317 |
June 27, 2025 | 18.6 | 18.6 | 18.14 | 18.64 | 18.55 | 4,798 |
June 26, 2025 | 18.6 | 18.6 | 18.14 | 18.6 | 18.49 | 1,416 |
June 25, 2025 | 18.73 | 18.75 | 18.29 | 18.88 | 18.6 | 1,713 |
June 24, 2025 | 18.77 | 18.61 | 18.15 | 18.84 | 18.61 | 4,227 |
June 23, 2025 | 18.68 | 18.58 | 18.12 | 18.68 | 18.32 | 6,268 |
June 20, 2025 | 18.94 | 18.26 | 17.81 | 19.22 | 18.26 | 5,851 |
June 18, 2025 | 18.66 | 18.82 | 18.36 | 18.98 | 18.66 | 6,859 |
June 17, 2025 | 18.73 | 18.7 | 18.24 | 18.79 | 18.6 | 5,761 |
June 16, 2025 | 18.44 | 18.62 | 18.16 | 18.62 | 18.39 | 11,803 |
June 13, 2025 | 18.58 | 18.52 | 18.06 | 18.6 | 18.45 | 2,231 |
June 12, 2025 | 18.51 | 18.6 | 18.14 | 18.62 | 18.5 | 6,598 |
June 11, 2025 | 18.42 | 18.52 | 18.06 | 18.54 | 18.38 | 3,835 |