20.05
+0.07(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.04 | 20.05 | 20.05 | 20.14 | 19.98 | 2.54M |
September 25, 2025 | 19.91 | 19.98 | 19.98 | 20.01 | 19.82 | 3M |
September 24, 2025 | 20.05 | 19.97 | 19.97 | 20.08 | 19.94 | 3.17M |
September 23, 2025 | 20.07 | 20.06 | 20.06 | 20.17 | 19.98 | 2.84M |
September 22, 2025 | 20.19 | 20.03 | 20.03 | 20.21 | 19.97 | 3.41M |
September 19, 2025 | 20.37 | 20.23 | 20.23 | 20.37 | 20.18 | 4.79M |
September 18, 2025 | 20.33 | 20.3 | 20.3 | 20.4 | 20.18 | 2.02M |
September 17, 2025 | 20.23 | 20.28 | 20.28 | 20.48 | 20.17 | 2.67M |
September 16, 2025 | 20.32 | 20.18 | 20.18 | 20.42 | 20.14 | 2.15M |
September 15, 2025 | 20.62 | 20.33 | 20.33 | 20.62 | 20.3 | 2.31M |
September 12, 2025 | 20.55 | 20.49 | 20.49 | 20.58 | 20.47 | 3.62M |
September 11, 2025 | 20.79 | 20.58 | 20.58 | 20.84 | 20.56 | 3.04M |
September 10, 2025 | 20.63 | 20.71 | 20.71 | 20.76 | 20.6 | 2.32M |
September 09, 2025 | 20.51 | 20.61 | 20.61 | 20.67 | 20.36 | 2.7M |
September 08, 2025 | 20.5 | 20.51 | 20.51 | 20.6 | 20.33 | 2.52M |
September 05, 2025 | 20.56 | 20.6 | 20.6 | 20.72 | 20.48 | 2.53M |
September 04, 2025 | 20.28 | 20.47 | 20.47 | 20.47 | 20.26 | 2.05M |
September 03, 2025 | 20.05 | 20.26 | 20.26 | 20.26 | 20.03 | 1.95M |
September 02, 2025 | 20.1 | 20.1 | 20.1 | 20.18 | 20.01 | 2.08M |
August 29, 2025 | 20.1 | 20.27 | 20.27 | 20.3 | 20.1 | 2.29M |
August 28, 2025 | 20.19 | 20.11 | 20.11 | 20.19 | 20.02 | 1.8M |
August 27, 2025 | 20.15 | 20.13 | 20.13 | 20.27 | 20.09 | 2.92M |
August 26, 2025 | 20.15 | 20.15 | 20.15 | 20.24 | 20.09 | 2.97M |
August 25, 2025 | 20.27 | 20.15 | 20.15 | 20.29 | 20.15 | 2.1M |
August 22, 2025 | 19.98 | 20.25 | 20.25 | 20.3 | 19.94 | 3.11M |
August 21, 2025 | 19.93 | 19.89 | 19.89 | 20.02 | 19.86 | 1.67M |
August 20, 2025 | 20.03 | 20.05 | 20.05 | 20.15 | 19.99 | 1.69M |
August 19, 2025 | 19.85 | 19.99 | 19.99 | 20.08 | 19.84 | 1.77M |
August 18, 2025 | 19.86 | 19.85 | 19.85 | 19.95 | 19.81 | 2.61M |
August 15, 2025 | 19.93 | 19.87 | 19.87 | 19.97 | 19.86 | 2.49M |
August 14, 2025 | 19.96 | 19.93 | 19.93 | 20.04 | 19.83 | 3.32M |
August 13, 2025 | 19.91 | 20.1 | 20.1 | 20.13 | 19.89 | 3.85M |
August 12, 2025 | 19.85 | 19.9 | 19.9 | 19.94 | 19.79 | 2.02M |
August 11, 2025 | 19.89 | 19.73 | 19.73 | 19.94 | 19.68 | 2.75M |
August 08, 2025 | 19.84 | 19.88 | 19.88 | 19.98 | 19.77 | 2.33M |
August 07, 2025 | 19.64 | 19.78 | 19.78 | 19.8 | 19.55 | 3.57M |
August 06, 2025 | 19.62 | 19.4 | 19.4 | 19.66 | 19.33 | 3.04M |
August 05, 2025 | 19.54 | 19.59 | 19.59 | 19.64 | 19.47 | 2.75M |
August 04, 2025 | 19.43 | 19.51 | 19.51 | 19.55 | 19.4 | 2.56M |
August 01, 2025 | 19.45 | 19.37 | 19.37 | 19.53 | 19.24 | 4.46M |
July 31, 2025 | 19.57 | 19.46 | 19.46 | 19.58 | 19.38 | 3.79M |
July 30, 2025 | 19.92 | 19.6 | 19.6 | 19.99 | 19.57 | 4.17M |
July 29, 2025 | 19.87 | 19.93 | 19.93 | 19.98 | 19.76 | 2.95M |
July 28, 2025 | 19.96 | 19.8 | 19.8 | 19.96 | 19.75 | 2.15M |
July 25, 2025 | 19.75 | 19.93 | 19.93 | 19.95 | 19.64 | 4.64M |
July 24, 2025 | 19.88 | 19.76 | 19.76 | 19.92 | 19.75 | 4.68M |
July 23, 2025 | 19.95 | 19.97 | 19.97 | 20.06 | 19.87 | 4.79M |
July 22, 2025 | 19.73 | 19.93 | 19.93 | 20.01 | 19.73 | 6.02M |
July 21, 2025 | 19.74 | 19.72 | 19.72 | 19.84 | 19.6 | 6.87M |
July 18, 2025 | 19.88 | 19.64 | 19.64 | 19.94 | 19.59 | 15.67M |
July 17, 2025 | 20.09 | 19.71 | 19.71 | 20.15 | 19.7 | 30.46M |
July 16, 2025 | 20.71 | 20.85 | 20.85 | 20.9 | 20.58 | 1.84M |
July 15, 2025 | 20.87 | 20.63 | 20.63 | 20.94 | 20.62 | 2.42M |
July 14, 2025 | 20.88 | 20.89 | 20.89 | 20.99 | 20.78 | 2.99M |
July 11, 2025 | 20.87 | 20.89 | 20.89 | 20.98 | 20.8 | 2.04M |
July 10, 2025 | 20.75 | 20.97 | 20.97 | 21.05 | 20.75 | 2.25M |
July 09, 2025 | 20.8 | 20.74 | 20.74 | 20.85 | 20.73 | 2.01M |
July 08, 2025 | 20.59 | 20.71 | 20.71 | 20.87 | 20.54 | 2.09M |
July 07, 2025 | 20.7 | 20.6 | 20.6 | 20.73 | 20.52 | 2.35M |
July 03, 2025 | 20.73 | 20.74 | 20.74 | 20.87 | 20.65 | 1.48M |