20.61
+0.22(+1.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.5 | 20.61 | 20.61 | 20.63 | 20.48 | 23,000 |
September 04, 2025 | 20.26 | 20.39 | 20.39 | 20.39 | 20.26 | 23,227 |
September 03, 2025 | 20.31 | 20.24 | 20.24 | 20.33 | 20.21 | 19,515 |
September 02, 2025 | 20.22 | 20.22 | 20.22 | 20.35 | 20.13 | 15,793 |
August 29, 2025 | 20.36 | 20.26 | 20.26 | 20.38 | 20.22 | 74,832 |
August 28, 2025 | 20.4 | 20.36 | 20.36 | 20.4 | 20.3 | 26,200 |
August 27, 2025 | 20.4 | 20.38 | 20.38 | 20.46 | 20.37 | 23,214 |
August 26, 2025 | 20.51 | 20.4 | 20.4 | 20.51 | 20.36 | 20,936 |
August 25, 2025 | 20.6 | 20.48 | 20.48 | 20.61 | 20.45 | 12,200 |
August 22, 2025 | 20.44 | 20.56 | 20.56 | 20.56 | 20.33 | 23,818 |
August 21, 2025 | 20.42 | 20.33 | 20.33 | 20.5 | 20.3 | 38,209 |
August 20, 2025 | 20.51 | 20.47 | 20.47 | 20.59 | 20.37 | 40,100 |
August 19, 2025 | 20.24 | 20.46 | 20.46 | 20.57 | 20.24 | 23,000 |
August 18, 2025 | 20.27 | 20.3 | 20.3 | 20.34 | 20.2 | 11,100 |
August 15, 2025 | 20.26 | 20.17 | 20.17 | 20.27 | 20.15 | 8,911 |
August 14, 2025 | 20.25 | 20.18 | 20.18 | 20.33 | 20.14 | 10,400 |
August 13, 2025 | 20.25 | 20.26 | 20.26 | 20.34 | 20.24 | 25,500 |
August 12, 2025 | 20.06 | 20.21 | 20.21 | 20.22 | 20.06 | 15,600 |
August 11, 2025 | 20.17 | 20.08 | 20.08 | 20.24 | 20.07 | 46,612 |
August 08, 2025 | 20.19 | 20.22 | 20.22 | 20.28 | 20.04 | 10,700 |
August 07, 2025 | 20.27 | 20.11 | 20.11 | 20.27 | 20.1 | 10,543 |
August 06, 2025 | 20.38 | 20.16 | 20.16 | 20.41 | 20.15 | 13,500 |
August 05, 2025 | 20.26 | 20.29 | 20.29 | 20.48 | 20.22 | 19,600 |
August 04, 2025 | 20.27 | 20.29 | 20.29 | 20.44 | 20.27 | 29,133 |
August 01, 2025 | 20.14 | 20.31 | 20.31 | 20.36 | 20.08 | 35,703 |
July 31, 2025 | 20.2 | 20.2 | 20.2 | 20.44 | 20.08 | 98,375 |
July 30, 2025 | 20.23 | 20.11 | 20.11 | 20.24 | 20.06 | 19,900 |
July 29, 2025 | 20.06 | 20.22 | 20.22 | 20.22 | 20.06 | 15,644 |
July 28, 2025 | 20.04 | 20.05 | 20.05 | 20.1 | 20.04 | 30,600 |
July 25, 2025 | 20.1 | 20.13 | 20.13 | 20.13 | 20.01 | 31,005 |
July 24, 2025 | 19.99 | 20.1 | 20.1 | 20.15 | 19.95 | 18,034 |
July 23, 2025 | 20.03 | 19.97 | 19.97 | 20.05 | 19.94 | 20,100 |
July 22, 2025 | 20.18 | 20.03 | 20.03 | 20.25 | 20.01 | 20,200 |
July 21, 2025 | 20.2 | 20.15 | 20.15 | 20.33 | 20.1 | 39,334 |
July 18, 2025 | 20.33 | 20.23 | 20.23 | 20.44 | 20.2 | 47,538 |
July 17, 2025 | 20.04 | 20.43 | 20.43 | 20.43 | 19.96 | 56,500 |
July 16, 2025 | 19.94 | 20.05 | 20.05 | 20.17 | 19.74 | 33,300 |
July 15, 2025 | 20.05 | 19.86 | 19.86 | 20.05 | 19.86 | 17,633 |
July 14, 2025 | 20.15 | 20.04 | 20.04 | 20.17 | 19.97 | 32,300 |
July 11, 2025 | 20.17 | 20.15 | 20.15 | 20.22 | 20.11 | 33,045 |
July 10, 2025 | 20.02 | 20.18 | 20.18 | 20.18 | 20.02 | 21,016 |
July 09, 2025 | 20.07 | 20.05 | 20.05 | 20.14 | 19.98 | 18,849 |
July 08, 2025 | 19.82 | 19.98 | 19.98 | 19.99 | 19.82 | 18,169 |
July 07, 2025 | 19.99 | 19.84 | 19.84 | 19.99 | 19.8 | 35,512 |
July 03, 2025 | 19.91 | 19.95 | 19.95 | 20.02 | 19.91 | 12,402 |
July 02, 2025 | 19.74 | 19.95 | 19.95 | 20 | 19.74 | 17,444 |
July 01, 2025 | 19.7 | 19.86 | 19.86 | 19.86 | 19.56 | 26,810 |
June 30, 2025 | 19.26 | 19.56 | 19.56 | 19.77 | 19.26 | 243,601 |
June 27, 2025 | 19.4 | 19.32 | 19.32 | 19.43 | 19.25 | 23,923 |
June 26, 2025 | 19.27 | 19.4 | 19.4 | 19.42 | 19.23 | 21,600 |
June 25, 2025 | 19.33 | 19.32 | 19.32 | 19.33 | 19.22 | 28,703 |
June 24, 2025 | 19.11 | 19.31 | 19.31 | 19.36 | 19.1 | 21,936 |
June 23, 2025 | 19.13 | 19.15 | 19.15 | 19.16 | 19.01 | 56,500 |
June 20, 2025 | 18.94 | 18.96 | 18.96 | 18.99 | 18.88 | 32,047 |
June 18, 2025 | 18.84 | 18.86 | 18.86 | 18.96 | 18.84 | 39,024 |
June 17, 2025 | 18.85 | 18.88 | 18.88 | 18.9 | 18.77 | 41,447 |
June 16, 2025 | 19.04 | 18.82 | 18.82 | 19.07 | 18.74 | 65,600 |
June 13, 2025 | 19.07 | 18.91 | 18.91 | 19.37 | 18.81 | 30,512 |
June 12, 2025 | 19.45 | 19.35 | 19.06 | 19.53 | 19.25 | 40,247 |
June 11, 2025 | 19.44 | 19.41 | 19.12 | 19.6 | 19.41 | 25,900 |