20.61
+0.41(+2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.12 | 20.61 | 20.61 | 20.92 | 20.12 | 22,242 |
| September 04, 2025 | 20.05 | 20.2 | 20.2 | 20.35 | 20.05 | 6,373 |
| September 03, 2025 | 19.73 | 20.17 | 20.17 | 20.29 | 19.73 | 4,600 |
| September 02, 2025 | 19.93 | 19.73 | 19.73 | 19.93 | 19.72 | 5,253 |
| August 29, 2025 | 20.02 | 20.11 | 20.11 | 20.38 | 20.02 | 3,731 |
| August 28, 2025 | 19.76 | 20.17 | 20.17 | 20.4 | 19.76 | 3,360 |
| August 27, 2025 | 19.73 | 19.81 | 19.81 | 19.84 | 19.5 | 2,372 |
| August 26, 2025 | 19.63 | 19.73 | 19.73 | 19.76 | 19.63 | 546 |
| August 25, 2025 | 20.44 | 19.76 | 19.76 | 20.44 | 19.62 | 5,945 |
| August 22, 2025 | 19.58 | 20.03 | 20.03 | 20.09 | 19.58 | 14,056 |
| August 21, 2025 | 19.47 | 19.5 | 19.5 | 19.5 | 19.32 | 1,894 |
| August 20, 2025 | 19.54 | 19.43 | 19.43 | 19.8 | 19.38 | 8,390 |
| August 19, 2025 | 19.7 | 19.55 | 19.55 | 19.7 | 19.38 | 15,953 |
| August 18, 2025 | 19.66 | 19.59 | 19.59 | 19.66 | 19.57 | 1,687 |
| August 15, 2025 | 19.5 | 19.6 | 19.6 | 19.6 | 19.5 | 443 |
| August 14, 2025 | 19.3 | 19.48 | 19.48 | 19.48 | 19.29 | 1,220 |
| August 13, 2025 | 19.23 | 19.38 | 19.38 | 19.39 | 19.02 | 16,579 |
| August 12, 2025 | 19.25 | 19.18 | 19.18 | 19.25 | 19.1 | 910 |
| August 11, 2025 | 19.6 | 19.24 | 19.24 | 19.6 | 18.97 | 12,768 |
| August 08, 2025 | 19.05 | 19.55 | 19.55 | 19.55 | 18.97 | 43,896 |
| August 07, 2025 | 19.11 | 19.05 | 19.05 | 19.22 | 18.91 | 22,186 |
| August 06, 2025 | 19.15 | 19.21 | 19.21 | 19.35 | 19.04 | 4,092 |
| August 05, 2025 | 19.31 | 19.13 | 19.13 | 19.35 | 18.95 | 6,447 |
| August 04, 2025 | 19.34 | 19.42 | 19.42 | 19.42 | 19.34 | 2,404 |
| August 01, 2025 | 19 | 19.26 | 19.26 | 19.26 | 19 | 9,641 |
| July 31, 2025 | 18.96 | 19.15 | 19.15 | 19.15 | 18.56 | 2,396 |
| July 30, 2025 | 18.67 | 18.85 | 18.85 | 19 | 18.51 | 15,646 |
| July 29, 2025 | 19.04 | 18.78 | 18.78 | 19.04 | 18.52 | 21,026 |
| July 28, 2025 | 18.99 | 18.87 | 18.87 | 19 | 18.79 | 22,575 |
| July 25, 2025 | 19.32 | 18.95 | 18.95 | 19.32 | 18.76 | 11,744 |
| July 24, 2025 | 19 | 19.2 | 19.2 | 19.34 | 18.83 | 2,732 |
| July 23, 2025 | 19 | 19 | 19 | 19 | 19 | 701 |
| July 22, 2025 | 19.1 | 18.99 | 18.99 | 19.1 | 18.98 | 2,500 |
| July 21, 2025 | 19.17 | 19 | 19 | 19.17 | 19 | 2,447 |
| July 18, 2025 | 18.88 | 19.28 | 19.28 | 19.28 | 18.88 | 1,789 |
| July 17, 2025 | 19.19 | 19.13 | 19.13 | 19.28 | 18.99 | 15,816 |
| July 16, 2025 | 18.51 | 19.1 | 19.1 | 19.22 | 18.51 | 27,173 |
| July 15, 2025 | 18.69 | 18.51 | 18.51 | 18.69 | 18.36 | 5,800 |
| July 14, 2025 | 18.41 | 18.65 | 18.65 | 18.65 | 18.36 | 3,231 |
| July 11, 2025 | 18.4 | 18.51 | 18.51 | 18.59 | 18.18 | 10,701 |
| July 10, 2025 | 18 | 18.55 | 18.55 | 18.56 | 18 | 7,110 |
| July 09, 2025 | 17.9 | 17.97 | 17.97 | 18 | 17.7 | 2,985 |
| July 08, 2025 | 17.68 | 17.85 | 17.85 | 17.97 | 17.68 | 4,959 |
| July 07, 2025 | 17.6 | 17.85 | 17.85 | 17.85 | 17.6 | 3,044 |
| July 03, 2025 | 17.75 | 17.59 | 17.59 | 17.76 | 17.58 | 4,520 |
| July 02, 2025 | 17.7 | 17.9 | 17.9 | 18.09 | 17.7 | 18,592 |
| July 01, 2025 | 17.7 | 17.85 | 17.85 | 17.92 | 17.6 | 15,037 |
| June 30, 2025 | 17.92 | 17.55 | 17.55 | 17.94 | 17.41 | 32,674 |
| June 27, 2025 | 18.45 | 18.44 | 18.05 | 18.45 | 18.44 | 392 |
| June 26, 2025 | 18.45 | 18.45 | 18.06 | 18.45 | 18.45 | 225 |
| June 25, 2025 | 18.45 | 18.45 | 18.06 | 18.45 | 18.45 | 0 |
| June 24, 2025 | 18.55 | 18.45 | 18.06 | 18.92 | 18.37 | 2,073 |
| June 23, 2025 | 18.5 | 18.21 | 18.21 | 18.5 | 18.21 | 4,809 |
| June 20, 2025 | 18.68 | 18.5 | 18.5 | 18.71 | 18.5 | 2,848 |
| June 18, 2025 | 18.72 | 18.75 | 18.75 | 18.75 | 18.55 | 3,308 |
| June 17, 2025 | 18.54 | 18.71 | 18.71 | 18.71 | 18.54 | 513 |
| June 16, 2025 | 18.59 | 18.46 | 18.46 | 18.59 | 18.46 | 2,191 |
| June 13, 2025 | 18.49 | 18.4 | 18.4 | 18.66 | 18.4 | 1,808 |
| June 12, 2025 | 18.51 | 18.58 | 18.58 | 18.66 | 18.51 | 4,240 |
| June 11, 2025 | 18.58 | 18.62 | 18.62 | 18.71 | 18.53 | 7,456 |