20.04
-0.1442(-0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 20.01 | 20.18 | 20.18 | 20.32 | 20.01 | 3,879 |
September 26, 2025 | 20.21 | 19.89 | 19.89 | 20.31 | 19.89 | 2,976 |
September 25, 2025 | 20.53 | 20.28 | 20.28 | 20.85 | 20.27 | 3,056 |
September 24, 2025 | 20.55 | 20.5 | 20.5 | 20.8 | 20.41 | 25,171 |
September 23, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 202 |
September 22, 2025 | 21.13 | 20.84 | 20.84 | 21.23 | 20.67 | 13,037 |
September 19, 2025 | 20.89 | 21.06 | 21.06 | 21.06 | 20.75 | 1,545 |
September 18, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 1 |
September 17, 2025 | 20.75 | 20.9 | 20.9 | 20.97 | 20.68 | 4,149 |
September 16, 2025 | 21.13 | 20.73 | 20.73 | 21.13 | 20.73 | 6,743 |
September 15, 2025 | 20.75 | 20.79 | 20.79 | 20.82 | 20.52 | 2,023 |
September 12, 2025 | 20.7 | 20.62 | 20.62 | 20.74 | 20.57 | 7,165 |
September 11, 2025 | 20.5 | 20.88 | 20.88 | 20.89 | 20.45 | 13,062 |
September 10, 2025 | 20.33 | 20.5 | 20.5 | 20.5 | 20.29 | 9,984 |
September 09, 2025 | 20.26 | 20.26 | 20.26 | 20.27 | 20.12 | 1,572 |
September 08, 2025 | 20.37 | 20.27 | 20.27 | 20.37 | 20.23 | 2,582 |
September 05, 2025 | 20.05 | 20.06 | 20.06 | 20.15 | 19.51 | 2,686 |
September 04, 2025 | 19.92 | 19.76 | 19.76 | 20.09 | 19.7 | 15,615 |
September 03, 2025 | 20.15 | 20 | 20 | 20.15 | 19.95 | 3,096 |
September 02, 2025 | 19.95 | 19.95 | 19.95 | 20.22 | 19.8 | 3,994 |
August 29, 2025 | 20.2 | 20.1 | 20.1 | 20.2 | 20.04 | 2,805 |
August 28, 2025 | 19.93 | 20.23 | 20.23 | 20.25 | 19.93 | 2,615 |
August 27, 2025 | 19.94 | 19.95 | 19.95 | 19.95 | 19.93 | 2,042 |
August 26, 2025 | 19.98 | 19.9 | 19.9 | 19.98 | 19.9 | 2,749 |
August 25, 2025 | 19.93 | 19.9 | 19.9 | 19.94 | 19.81 | 3,723 |
August 22, 2025 | 19.84 | 19.8 | 19.8 | 19.89 | 19.79 | 10,102 |
August 21, 2025 | 19.69 | 19.8 | 19.8 | 19.87 | 19.6 | 8,315 |
August 20, 2025 | 19.6 | 19.74 | 19.74 | 19.93 | 19.55 | 14,354 |
August 19, 2025 | 19.59 | 19.67 | 19.67 | 19.79 | 19.56 | 25,542 |
August 18, 2025 | 19.71 | 19.61 | 19.61 | 19.71 | 19.6 | 9,158 |
August 15, 2025 | 19.43 | 19.7 | 19.7 | 19.8 | 19.31 | 4,737 |
August 14, 2025 | 18.98 | 19.45 | 19.45 | 19.48 | 18.81 | 9,853 |
August 13, 2025 | 18.82 | 19.11 | 19.11 | 19.27 | 18.81 | 8,173 |
August 12, 2025 | 19.65 | 18.98 | 18.98 | 19.65 | 18.91 | 17,793 |
August 11, 2025 | 19.27 | 18.95 | 18.95 | 19.27 | 18.67 | 8,371 |
August 08, 2025 | 19.09 | 19.35 | 19.35 | 19.56 | 18.85 | 22,346 |
August 07, 2025 | 19.08 | 18.98 | 18.98 | 19.12 | 18.92 | 1,948 |
August 06, 2025 | 18.9 | 19.08 | 19.08 | 19.08 | 18.88 | 2,667 |
August 05, 2025 | 19.11 | 18.71 | 18.71 | 19.11 | 18.71 | 512 |
August 04, 2025 | 18.93 | 19.17 | 19.17 | 19.18 | 18.7 | 3,693 |
August 01, 2025 | 18.67 | 19 | 19 | 19 | 18.67 | 3,810 |
July 31, 2025 | 18.86 | 18.76 | 18.76 | 18.87 | 18.76 | 2,169 |
July 30, 2025 | 18.71 | 18.88 | 18.88 | 18.98 | 18.66 | 2,710 |
July 29, 2025 | 18.73 | 18.66 | 18.66 | 18.87 | 18.65 | 16,897 |
July 28, 2025 | 18.65 | 18.71 | 18.71 | 18.71 | 18.65 | 19,008 |
July 25, 2025 | 18.76 | 18.73 | 18.73 | 18.94 | 18.73 | 2,330 |
July 24, 2025 | 18.7 | 18.91 | 18.91 | 19.09 | 18.65 | 3,971 |
July 23, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.61 | 19,052 |
July 22, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.65 | 16,887 |
July 21, 2025 | 18.68 | 18.74 | 18.74 | 18.76 | 18.68 | 3,316 |
July 18, 2025 | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 437 |
July 17, 2025 | 18.41 | 18.61 | 18.61 | 18.87 | 18.21 | 12,372 |
July 16, 2025 | 18.14 | 18.51 | 18.51 | 18.52 | 18.14 | 7,462 |
July 15, 2025 | 18.2 | 18.14 | 18.14 | 18.39 | 17.97 | 4,169 |
July 14, 2025 | 18.17 | 18.13 | 18.13 | 18.17 | 17.98 | 2,026 |
July 11, 2025 | 18.16 | 18.17 | 18.17 | 18.17 | 17.86 | 7,318 |
July 10, 2025 | 17.96 | 18.08 | 18.08 | 18.19 | 17.85 | 6,293 |
July 09, 2025 | 17.67 | 17.86 | 17.86 | 17.93 | 17.64 | 6,377 |
July 08, 2025 | 17.74 | 17.57 | 17.57 | 17.74 | 17.13 | 12,091 |
July 07, 2025 | 17.84 | 17.65 | 17.65 | 17.84 | 17.31 | 9,506 |