20.34
+0.022(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.92 | 20.32 | 20.31 | 20.61 | 19.92 | 815,555 |
| September 04, 2025 | 20.35 | 19.84 | 19.84 | 20.35 | 19.57 | 509,600 |
| September 03, 2025 | 20.08 | 20.42 | 20.42 | 20.5 | 20.01 | 653,101 |
| September 02, 2025 | 20.54 | 20.17 | 20.17 | 20.67 | 19.91 | 631,500 |
| August 29, 2025 | 20.95 | 20.71 | 20.71 | 21.26 | 20.6 | 778,100 |
| August 28, 2025 | 20.85 | 20.9 | 20.9 | 21.02 | 20.61 | 504,015 |
| August 27, 2025 | 20.24 | 20.67 | 20.67 | 20.7 | 20.24 | 575,508 |
| August 26, 2025 | 20.15 | 20.14 | 20.14 | 20.42 | 19.91 | 1.04M |
| August 25, 2025 | 20.68 | 20.17 | 20.17 | 20.78 | 20.15 | 449,934 |
| August 22, 2025 | 20.25 | 20.75 | 20.75 | 21.27 | 20.1 | 799,436 |
| August 21, 2025 | 20.07 | 20.12 | 20.12 | 20.25 | 19.86 | 741,000 |
| August 20, 2025 | 21.08 | 20.27 | 20.27 | 21.19 | 20.15 | 658,261 |
| August 19, 2025 | 21.48 | 21.14 | 21.14 | 21.77 | 20.99 | 611,618 |
| August 18, 2025 | 21.19 | 21.46 | 21.46 | 21.48 | 20.68 | 1M |
| August 15, 2025 | 21.11 | 21.27 | 21.27 | 21.57 | 20.9 | 1.01M |
| August 14, 2025 | 21.33 | 20.94 | 20.94 | 21.78 | 20.73 | 1M |
| August 13, 2025 | 20.24 | 21.32 | 21.32 | 21.39 | 19.8 | 1.4M |
| August 12, 2025 | 18.88 | 20.14 | 20.14 | 20.45 | 18.67 | 1.71M |
| August 11, 2025 | 17.9 | 18.77 | 18.77 | 18.78 | 17.9 | 1.93M |
| August 08, 2025 | 19.59 | 17.88 | 17.88 | 20.13 | 17.83 | 2.17M |
| August 07, 2025 | 20.28 | 19.82 | 19.82 | 20.32 | 19.21 | 1.14M |
| August 06, 2025 | 20.3 | 19.99 | 19.99 | 20.61 | 19.92 | 667,231 |
| August 05, 2025 | 20.86 | 20.17 | 20.17 | 20.86 | 20.07 | 988,474 |
| August 04, 2025 | 20.26 | 20.74 | 20.74 | 20.81 | 20.22 | 573,700 |
| August 01, 2025 | 21.06 | 20.36 | 20.36 | 21.06 | 20.22 | 741,936 |
| July 31, 2025 | 21.59 | 21.12 | 21.12 | 21.64 | 20.98 | 948,600 |
| July 30, 2025 | 22.65 | 21.67 | 21.67 | 22.65 | 21.41 | 1.1M |
| July 29, 2025 | 22.75 | 22.59 | 22.59 | 22.75 | 22.26 | 611,985 |
| July 28, 2025 | 22.85 | 22.65 | 22.65 | 23.02 | 22.59 | 518,806 |
| July 25, 2025 | 22.62 | 22.71 | 22.71 | 22.94 | 22.43 | 432,753 |
| July 24, 2025 | 22.67 | 22.53 | 22.53 | 22.9 | 22.3 | 657,314 |
| July 23, 2025 | 23 | 22.86 | 22.86 | 23.26 | 22.45 | 702,219 |
| July 22, 2025 | 22.67 | 22.79 | 22.79 | 23.05 | 22.59 | 825,000 |
| July 21, 2025 | 22.43 | 22.67 | 22.67 | 22.79 | 22.3 | 619,900 |
| July 18, 2025 | 22.6 | 22.31 | 22.31 | 22.73 | 22.16 | 1.21M |
| July 17, 2025 | 22.5 | 22.33 | 22.33 | 22.75 | 22.3 | 709,100 |
| July 16, 2025 | 22.57 | 22.56 | 22.56 | 22.7 | 22.2 | 502,114 |
| July 15, 2025 | 23 | 22.53 | 22.53 | 23.1 | 22.52 | 603,100 |
| July 14, 2025 | 22.86 | 22.8 | 22.8 | 23.07 | 22.71 | 588,400 |
| July 11, 2025 | 23.96 | 22.99 | 22.99 | 24.42 | 22.92 | 841,889 |
| July 10, 2025 | 25.4 | 24.11 | 24.11 | 25.57 | 24.11 | 944,200 |
| July 09, 2025 | 24.38 | 25.59 | 25.59 | 25.85 | 24.33 | 997,860 |
| July 08, 2025 | 23.98 | 24.4 | 24.4 | 24.64 | 23.88 | 754,204 |
| July 07, 2025 | 24.16 | 23.89 | 23.89 | 24.7 | 23.83 | 484,700 |
| July 03, 2025 | 24.22 | 24.37 | 24.37 | 24.53 | 24.18 | 317,341 |
| July 02, 2025 | 23.99 | 24 | 24 | 24.16 | 23.4 | 614,653 |
| July 01, 2025 | 23.14 | 24.04 | 24.04 | 24.19 | 22.86 | 818,021 |
| June 30, 2025 | 22.97 | 23.13 | 23.13 | 23.28 | 22.74 | 837,600 |
| June 27, 2025 | 23.27 | 22.7 | 22.7 | 23.34 | 22.6 | 1.4M |
| June 26, 2025 | 23.44 | 23.14 | 23.14 | 23.57 | 22.95 | 757,419 |
| June 25, 2025 | 23.36 | 23.39 | 23.39 | 24.26 | 23.31 | 571,813 |
| June 24, 2025 | 23.49 | 23.4 | 23.4 | 23.91 | 22.56 | 963,404 |
| June 23, 2025 | 23.05 | 23.22 | 23.22 | 23.4 | 22.75 | 575,500 |
| June 20, 2025 | 23.69 | 23.39 | 23.39 | 23.69 | 22.66 | 3.18M |
| June 18, 2025 | 23.18 | 23.53 | 23.53 | 23.7 | 23.15 | 932,422 |
| June 17, 2025 | 23.23 | 23.34 | 23.34 | 23.89 | 23.23 | 828,500 |
| June 16, 2025 | 23.62 | 23.54 | 23.54 | 23.9 | 23.26 | 713,600 |
| June 13, 2025 | 23.48 | 23.52 | 23.52 | 24.17 | 23.39 | 803,012 |
| June 12, 2025 | 23.97 | 23.73 | 23.73 | 24.14 | 23.64 | 516,100 |
| June 11, 2025 | 24.5 | 24.01 | 24.01 | 24.72 | 23.92 | 720,142 |