20.81
-0.07(-0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20.93 | 20.81 | 20.81 | 20.96 | 20.55 | 478,835 |
September 05, 2025 | 21.26 | 20.88 | 20.88 | 21.39 | 20.82 | 516,200 |
September 04, 2025 | 20.99 | 21.16 | 21.16 | 21.16 | 20.84 | 533,900 |
September 03, 2025 | 20.66 | 20.87 | 20.87 | 20.89 | 20.61 | 596,921 |
September 02, 2025 | 20.57 | 20.76 | 20.76 | 20.77 | 20.48 | 575,000 |
August 29, 2025 | 20.94 | 20.78 | 20.78 | 21.03 | 20.77 | 796,400 |
August 28, 2025 | 20.89 | 20.89 | 20.89 | 20.93 | 20.68 | 761,700 |
August 27, 2025 | 20.63 | 20.85 | 20.85 | 20.93 | 20.63 | 1.06M |
August 26, 2025 | 20.61 | 20.68 | 20.68 | 20.82 | 20.55 | 763,720 |
August 25, 2025 | 20.79 | 20.59 | 20.59 | 20.86 | 20.58 | 683,986 |
August 22, 2025 | 20.13 | 20.86 | 20.86 | 20.98 | 20.12 | 1.18M |
August 21, 2025 | 19.84 | 19.98 | 19.98 | 20.05 | 19.83 | 719,400 |
August 20, 2025 | 20.06 | 20.02 | 20.02 | 20.06 | 19.81 | 1.25M |
August 19, 2025 | 19.97 | 19.97 | 19.97 | 20.16 | 19.87 | 756,144 |
August 18, 2025 | 19.86 | 19.95 | 19.95 | 19.95 | 19.72 | 392,623 |
August 15, 2025 | 20.08 | 19.83 | 19.83 | 20.08 | 19.82 | 774,600 |
August 14, 2025 | 19.83 | 20.02 | 20.02 | 20.04 | 19.79 | 906,809 |
August 13, 2025 | 19.92 | 20.11 | 20.11 | 20.17 | 19.78 | 1.06M |
August 12, 2025 | 19.25 | 19.79 | 19.79 | 19.9 | 19.23 | 1.05M |
August 11, 2025 | 18.98 | 19.02 | 19.02 | 19.06 | 18.85 | 805,425 |
August 08, 2025 | 18.88 | 18.95 | 18.95 | 19.01 | 18.65 | 752,941 |
August 07, 2025 | 18.99 | 18.71 | 18.71 | 18.99 | 18.48 | 954,200 |
August 06, 2025 | 19.06 | 18.87 | 18.87 | 19.06 | 18.84 | 1.1M |
August 05, 2025 | 19.08 | 19.04 | 19.04 | 19.09 | 18.7 | 1.04M |
August 04, 2025 | 19.3 | 19.04 | 19.04 | 19.3 | 18.84 | 1.39M |
August 01, 2025 | 18.97 | 19.02 | 19.02 | 19.15 | 18.63 | 1.7M |
July 31, 2025 | 19.29 | 19.17 | 19.17 | 19.43 | 19.05 | 1.12M |
July 30, 2025 | 19.85 | 19.5 | 19.5 | 19.94 | 19.42 | 1.16M |
July 29, 2025 | 19.98 | 19.8 | 19.8 | 19.98 | 19.66 | 1.43M |
July 28, 2025 | 19.72 | 19.79 | 19.79 | 19.81 | 19.51 | 1.38M |
July 25, 2025 | 19.88 | 19.68 | 19.68 | 19.95 | 19.52 | 1.89M |
July 24, 2025 | 19.92 | 19.66 | 19.66 | 20.07 | 19.61 | 4.21M |
July 23, 2025 | 19.71 | 20.11 | 20.11 | 20.18 | 19.62 | 9.56M |
July 22, 2025 | 19.49 | 19.71 | 19.71 | 20.01 | 19.21 | 11.37M |
July 21, 2025 | 20.18 | 20.08 | 20.08 | 20.41 | 19.86 | 766,246 |
July 18, 2025 | 20.09 | 20.06 | 20.06 | 20.8 | 19.94 | 1.11M |
July 17, 2025 | 19.43 | 19.69 | 19.69 | 19.7 | 19.4 | 1.29M |
July 16, 2025 | 19.61 | 19.49 | 19.49 | 19.73 | 19.18 | 879,829 |
July 15, 2025 | 20.1 | 19.44 | 19.44 | 20.15 | 19.4 | 745,546 |
July 14, 2025 | 19.95 | 20.17 | 20.17 | 20.18 | 19.84 | 428,000 |
July 11, 2025 | 20.06 | 19.94 | 19.94 | 20.07 | 19.84 | 349,031 |
July 10, 2025 | 19.98 | 20.19 | 20.19 | 20.31 | 19.9 | 437,300 |
July 09, 2025 | 20.21 | 20.11 | 20.11 | 20.24 | 19.89 | 462,900 |
July 08, 2025 | 20.02 | 20.09 | 20.09 | 20.33 | 19.82 | 477,824 |
July 07, 2025 | 20.13 | 19.98 | 19.98 | 20.43 | 19.91 | 545,900 |
July 03, 2025 | 20.21 | 20.34 | 20.34 | 20.5 | 19.75 | 369,400 |
July 02, 2025 | 19.78 | 20.04 | 20.04 | 20.05 | 19.66 | 628,610 |
July 01, 2025 | 18.95 | 19.7 | 19.7 | 19.9 | 18.77 | 525,900 |
June 30, 2025 | 19 | 18.96 | 18.96 | 19.12 | 18.93 | 601,814 |
June 27, 2025 | 19.07 | 18.93 | 18.93 | 19.17 | 18.9 | 1.51M |
June 26, 2025 | 18.8 | 19.03 | 19.03 | 19.1 | 18.69 | 842,514 |
June 25, 2025 | 18.85 | 18.66 | 18.66 | 18.86 | 18.66 | 668,257 |
June 24, 2025 | 18.83 | 18.85 | 18.85 | 19.11 | 18.76 | 1.12M |
June 23, 2025 | 18.2 | 18.62 | 18.62 | 18.62 | 18.18 | 980,100 |
June 20, 2025 | 18.24 | 18.26 | 18.26 | 18.41 | 18.16 | 1.89M |
June 18, 2025 | 18.09 | 18.2 | 18.2 | 18.47 | 18.04 | 688,039 |
June 17, 2025 | 18.11 | 18.15 | 18.15 | 18.34 | 18.1 | 752,831 |
June 16, 2025 | 18.54 | 18.24 | 18.24 | 18.59 | 18.2 | 719,515 |
June 13, 2025 | 18.67 | 18.34 | 18.34 | 18.7 | 18.29 | 660,716 |
June 12, 2025 | 18.92 | 18.99 | 18.78 | 19.02 | 18.7 | 609,700 |