20.06
+0.2648(+1.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.92 | 20.06 | 20.06 | 20.06 | 19.77 | 107,972 |
September 04, 2025 | 19.73 | 19.8 | 19.8 | 19.83 | 19.71 | 97,135 |
September 03, 2025 | 19.65 | 19.73 | 19.73 | 19.79 | 19.55 | 94,647 |
September 02, 2025 | 19.58 | 19.63 | 19.63 | 19.69 | 19.55 | 116,856 |
August 29, 2025 | 19.67 | 19.65 | 19.65 | 19.7 | 19.6 | 102,231 |
August 28, 2025 | 19.71 | 19.65 | 19.65 | 19.72 | 19.63 | 56,583 |
August 27, 2025 | 19.65 | 19.66 | 19.66 | 19.7 | 19.63 | 81,855 |
August 26, 2025 | 19.74 | 19.75 | 19.75 | 19.78 | 19.55 | 105,554 |
August 25, 2025 | 19.79 | 19.74 | 19.74 | 19.89 | 19.73 | 103,782 |
August 22, 2025 | 19.54 | 19.8 | 19.8 | 19.82 | 19.46 | 218,890 |
August 21, 2025 | 19.45 | 19.46 | 19.46 | 19.55 | 19.45 | 213,362 |
August 20, 2025 | 19.55 | 19.51 | 19.51 | 19.6 | 19.38 | 259,042 |
August 19, 2025 | 19.43 | 19.55 | 19.55 | 19.55 | 19.39 | 137,914 |
August 18, 2025 | 19.34 | 19.43 | 19.43 | 19.43 | 19.31 | 107,053 |
August 15, 2025 | 19.36 | 19.34 | 19.34 | 19.41 | 19.27 | 119,437 |
August 14, 2025 | 19.35 | 19.36 | 19.36 | 19.38 | 19.27 | 116,263 |
August 13, 2025 | 19.36 | 19.39 | 19.39 | 19.42 | 19.33 | 93,581 |
August 12, 2025 | 19.2 | 19.29 | 19.29 | 19.33 | 19.2 | 80,340 |
August 11, 2025 | 19.18 | 19.23 | 19.23 | 19.26 | 19.13 | 153,866 |
August 08, 2025 | 19.18 | 19.15 | 19.15 | 19.2 | 19.12 | 73,002 |
August 07, 2025 | 19.23 | 19.16 | 19.16 | 19.27 | 19.1 | 1.29M |
August 06, 2025 | 19.32 | 19.22 | 19.22 | 19.4 | 19.2 | 72,577 |
August 05, 2025 | 19.33 | 19.38 | 19.38 | 19.41 | 19.22 | 131,027 |
August 04, 2025 | 19.12 | 19.33 | 19.33 | 19.33 | 19.12 | 77,074 |
August 01, 2025 | 19.39 | 19.37 | 19.09 | 19.48 | 19.33 | 179,595 |
July 31, 2025 | 19.41 | 19.35 | 19.07 | 19.49 | 19.33 | 129,100 |
July 30, 2025 | 19.32 | 19.37 | 19.09 | 19.49 | 19.32 | 71,012 |
July 29, 2025 | 19.27 | 19.36 | 19.08 | 19.38 | 19.25 | 81,495 |
July 28, 2025 | 19.3 | 19.22 | 18.94 | 19.31 | 19.21 | 91,319 |
July 25, 2025 | 19.31 | 19.24 | 18.96 | 19.35 | 19.24 | 142,960 |
July 24, 2025 | 19.33 | 19.28 | 19 | 19.37 | 19.26 | 153,515 |
July 23, 2025 | 19.31 | 19.35 | 19.07 | 19.36 | 19.19 | 132,377 |
July 22, 2025 | 19.42 | 19.32 | 19.04 | 19.45 | 19.27 | 120,411 |
July 21, 2025 | 19.39 | 19.43 | 19.43 | 19.55 | 19.28 | 108,028 |
July 18, 2025 | 19.42 | 19.33 | 19.33 | 19.43 | 19.32 | 73,859 |
July 17, 2025 | 19.22 | 19.39 | 19.39 | 19.42 | 19.22 | 175,523 |
July 16, 2025 | 19.27 | 19.2 | 19.2 | 19.3 | 19.06 | 100,811 |
July 15, 2025 | 19.43 | 19.23 | 19.23 | 19.43 | 19.17 | 103,774 |
July 14, 2025 | 19.55 | 19.37 | 19.37 | 19.55 | 19.28 | 124,362 |
July 11, 2025 | 19.65 | 19.56 | 19.56 | 19.69 | 19.5 | 74,844 |
July 10, 2025 | 19.47 | 19.66 | 19.66 | 19.69 | 19.47 | 71,767 |
July 09, 2025 | 19.52 | 19.53 | 19.53 | 19.56 | 19.44 | 59,655 |
July 08, 2025 | 19.4 | 19.42 | 19.42 | 19.46 | 19.35 | 94,003 |
July 07, 2025 | 19.49 | 19.39 | 19.39 | 19.5 | 19.35 | 117,188 |
July 03, 2025 | 19.52 | 19.49 | 19.49 | 19.58 | 19.46 | 32,627 |
July 02, 2025 | 19.35 | 19.52 | 19.52 | 19.53 | 19.32 | 119,590 |
July 01, 2025 | 19.11 | 19.37 | 19.37 | 19.4 | 19.06 | 162,548 |
June 30, 2025 | 18.98 | 19.11 | 19.11 | 19.24 | 18.97 | 339,028 |
June 27, 2025 | 19.14 | 18.97 | 18.97 | 19.22 | 18.93 | 191,042 |
June 26, 2025 | 19.06 | 19.14 | 19.14 | 19.23 | 19.04 | 73,418 |
June 25, 2025 | 19.18 | 19.03 | 19.03 | 19.19 | 19.01 | 92,723 |
June 24, 2025 | 19.07 | 19.13 | 19.13 | 19.16 | 19 | 76,724 |
June 23, 2025 | 19 | 19.03 | 19.03 | 19.07 | 18.95 | 102,166 |
June 20, 2025 | 18.87 | 18.96 | 18.96 | 19.02 | 18.85 | 122,577 |
June 18, 2025 | 18.74 | 18.84 | 18.84 | 18.84 | 18.74 | 109,762 |
June 17, 2025 | 18.68 | 18.75 | 18.75 | 18.78 | 18.65 | 130,265 |
June 16, 2025 | 18.76 | 18.72 | 18.72 | 18.87 | 18.64 | 241,304 |
June 13, 2025 | 18.76 | 18.77 | 18.77 | 18.82 | 18.66 | 99,778 |
June 12, 2025 | 18.92 | 18.87 | 18.87 | 18.93 | 18.82 | 125,503 |
June 11, 2025 | 18.97 | 18.87 | 18.87 | 19.02 | 18.85 | 115,061 |