20.87
-0.57(-2.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.29 | 21.44 | 21.44 | 21.76 | 21.24 | 264,400 |
September 04, 2025 | 20.77 | 21.17 | 21.17 | 21.19 | 20.58 | 399,826 |
September 03, 2025 | 20.62 | 20.61 | 20.61 | 20.86 | 20.37 | 282,300 |
September 02, 2025 | 20.66 | 20.74 | 20.74 | 20.86 | 20.49 | 303,343 |
August 29, 2025 | 21.15 | 21.11 | 21.11 | 21.4 | 20.95 | 327,146 |
August 28, 2025 | 21.58 | 21.26 | 21.07 | 21.76 | 21.1 | 334,300 |
August 27, 2025 | 21.43 | 21.52 | 21.33 | 21.68 | 21.19 | 387,400 |
August 26, 2025 | 21.81 | 21.52 | 21.33 | 22.17 | 21.29 | 490,927 |
August 25, 2025 | 21.98 | 21.9 | 21.71 | 22.16 | 21.43 | 434,600 |
August 22, 2025 | 21.06 | 22.19 | 21.99 | 22.23 | 20.89 | 553,775 |
August 21, 2025 | 21.12 | 20.84 | 20.66 | 21.15 | 20.76 | 398,100 |
August 20, 2025 | 21.48 | 21.13 | 20.94 | 21.8 | 21.12 | 382,200 |
August 19, 2025 | 21.22 | 21.44 | 21.25 | 21.59 | 21.22 | 298,712 |
August 18, 2025 | 21.3 | 21.11 | 20.92 | 21.55 | 21.06 | 261,976 |
August 15, 2025 | 21.66 | 21.24 | 21.24 | 21.84 | 21.14 | 242,713 |
August 14, 2025 | 21.43 | 21.51 | 21.51 | 21.62 | 21.16 | 380,128 |
August 13, 2025 | 21.1 | 21.73 | 21.73 | 21.81 | 20.93 | 356,600 |
August 12, 2025 | 20.05 | 20.96 | 20.96 | 21.2 | 19.94 | 464,700 |
August 11, 2025 | 19.95 | 20.05 | 20.05 | 20.23 | 19.7 | 323,120 |
August 08, 2025 | 19.99 | 19.92 | 19.92 | 20.2 | 19.62 | 416,100 |
August 07, 2025 | 20.08 | 19.86 | 19.86 | 20.45 | 19.79 | 296,646 |
August 06, 2025 | 19.84 | 19.78 | 19.78 | 20.03 | 19.68 | 269,946 |
August 05, 2025 | 19.55 | 19.78 | 19.78 | 19.99 | 19.34 | 445,100 |
August 04, 2025 | 18.53 | 19.57 | 19.57 | 19.8 | 18.39 | 531,900 |
August 01, 2025 | 18.76 | 18.21 | 18.21 | 19.11 | 18.15 | 419,800 |
July 31, 2025 | 19.06 | 18.98 | 18.98 | 19.17 | 18.8 | 412,301 |
July 30, 2025 | 19.8 | 19.3 | 19.3 | 19.89 | 19.22 | 346,700 |
July 29, 2025 | 20.43 | 19.62 | 19.62 | 20.43 | 19.57 | 297,300 |
July 28, 2025 | 20.13 | 20.23 | 20.23 | 20.57 | 19.91 | 393,206 |
July 25, 2025 | 20.05 | 20.17 | 20.17 | 20.21 | 19.52 | 387,626 |
July 24, 2025 | 19.92 | 19.76 | 19.76 | 20 | 19.61 | 395,400 |
July 23, 2025 | 19.68 | 20 | 20 | 20.11 | 19.62 | 335,229 |
July 22, 2025 | 19.12 | 19.5 | 19.5 | 19.81 | 19.11 | 696,307 |
July 21, 2025 | 19.49 | 19.31 | 19.31 | 19.62 | 19.26 | 438,108 |
July 18, 2025 | 20.17 | 19.4 | 19.4 | 20.45 | 19.27 | 319,109 |
July 17, 2025 | 19.7 | 19.88 | 19.88 | 20.07 | 19.34 | 329,300 |
July 16, 2025 | 19.83 | 19.66 | 19.66 | 19.98 | 19.28 | 355,200 |
July 15, 2025 | 20.85 | 19.72 | 19.72 | 20.85 | 19.65 | 408,700 |
July 14, 2025 | 20.7 | 20.55 | 20.55 | 20.75 | 20.28 | 334,211 |
July 11, 2025 | 20.93 | 20.74 | 20.74 | 20.99 | 20.53 | 447,300 |
July 10, 2025 | 20.75 | 21.22 | 21.22 | 21.42 | 20.29 | 455,223 |
July 09, 2025 | 20.66 | 20.78 | 20.78 | 20.98 | 20.14 | 499,437 |
July 08, 2025 | 20.74 | 20.61 | 20.61 | 21.01 | 20.54 | 804,647 |
July 07, 2025 | 20.98 | 20.68 | 20.68 | 21.21 | 20.5 | 454,939 |
July 03, 2025 | 21.18 | 21.21 | 21.21 | 21.36 | 21.04 | 236,300 |
July 02, 2025 | 20.67 | 21.07 | 21.07 | 21.25 | 20.53 | 587,541 |
July 01, 2025 | 19.3 | 20.65 | 20.65 | 20.69 | 19.2 | 777,300 |
June 30, 2025 | 19.85 | 19.42 | 19.42 | 19.9 | 19.14 | 658,900 |
June 27, 2025 | 19.82 | 19.81 | 19.81 | 20.19 | 19.35 | 1.01M |
June 26, 2025 | 19.21 | 19.82 | 19.82 | 20.34 | 18.61 | 2.1M |
June 25, 2025 | 17.79 | 17.62 | 17.62 | 17.82 | 17.37 | 1.14M |
June 24, 2025 | 17.53 | 17.72 | 17.72 | 17.76 | 16.92 | 430,900 |
June 23, 2025 | 16.82 | 17.32 | 17.32 | 17.37 | 16.78 | 418,710 |
June 20, 2025 | 17.2 | 16.91 | 16.91 | 17.29 | 16.83 | 653,645 |
June 18, 2025 | 16.93 | 16.91 | 16.91 | 17.18 | 16.81 | 509,204 |
June 17, 2025 | 16.98 | 16.96 | 16.96 | 17.24 | 16.9 | 382,100 |
June 16, 2025 | 17.16 | 17.2 | 17.2 | 17.27 | 16.85 | 446,136 |
June 13, 2025 | 17.01 | 16.91 | 16.91 | 17.25 | 16.88 | 418,520 |
June 12, 2025 | 17.41 | 17.34 | 17.34 | 17.65 | 17.29 | 291,400 |
June 11, 2025 | 17.87 | 17.62 | 17.62 | 18.02 | 17.5 | 421,400 |