20.16
+0.33(+1.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.98 | 20.16 | 20.16 | 20.16 | 19.93 | 63,908 |
September 04, 2025 | 19.75 | 19.83 | 19.83 | 19.87 | 19.7 | 88,245 |
September 03, 2025 | 19.72 | 19.68 | 19.68 | 19.77 | 19.66 | 169,483 |
September 02, 2025 | 19.51 | 19.65 | 19.65 | 19.68 | 19.51 | 92,698 |
August 29, 2025 | 19.76 | 19.62 | 19.62 | 19.76 | 19.56 | 541,054 |
August 28, 2025 | 19.85 | 19.75 | 19.75 | 19.87 | 19.74 | 121,134 |
August 27, 2025 | 19.86 | 19.79 | 19.79 | 19.86 | 19.77 | 108,597 |
August 26, 2025 | 19.97 | 19.88 | 19.88 | 19.97 | 19.75 | 150,636 |
August 25, 2025 | 20 | 19.93 | 19.93 | 20 | 19.9 | 103,000 |
August 22, 2025 | 19.75 | 19.98 | 19.98 | 20.09 | 19.7 | 122,573 |
August 21, 2025 | 19.73 | 19.75 | 19.75 | 19.89 | 19.64 | 511,823 |
August 20, 2025 | 19.7 | 19.68 | 19.68 | 19.77 | 19.6 | 175,715 |
August 19, 2025 | 19.59 | 19.65 | 19.65 | 19.69 | 19.46 | 135,451 |
August 18, 2025 | 19.46 | 19.52 | 19.52 | 19.55 | 19.45 | 108,020 |
August 15, 2025 | 19.54 | 19.42 | 19.42 | 19.54 | 19.42 | 66,834 |
August 14, 2025 | 19.53 | 19.5 | 19.5 | 19.62 | 19.43 | 78,353 |
August 13, 2025 | 19.53 | 19.58 | 19.58 | 19.64 | 19.53 | 86,185 |
August 12, 2025 | 19.47 | 19.5 | 19.5 | 19.56 | 19.45 | 87,138 |
August 11, 2025 | 19.45 | 19.44 | 19.44 | 19.5 | 19.43 | 43,452 |
August 08, 2025 | 19.48 | 19.48 | 19.48 | 19.52 | 19.41 | 45,707 |
August 07, 2025 | 19.42 | 19.45 | 19.45 | 19.56 | 19.38 | 68,386 |
August 06, 2025 | 19.62 | 19.46 | 19.46 | 19.62 | 19.43 | 70,123 |
August 05, 2025 | 19.55 | 19.54 | 19.54 | 19.61 | 19.45 | 48,805 |
August 04, 2025 | 19.4 | 19.51 | 19.51 | 19.59 | 19.4 | 49,133 |
August 01, 2025 | 19.54 | 19.4 | 19.4 | 19.59 | 19.38 | 135,599 |
July 31, 2025 | 19.5 | 19.5 | 19.5 | 19.66 | 19.33 | 321,064 |
July 30, 2025 | 19.45 | 19.4 | 19.4 | 19.54 | 19.25 | 68,977 |
July 29, 2025 | 19.26 | 19.38 | 19.38 | 19.4 | 19.24 | 58,753 |
July 28, 2025 | 19.32 | 19.25 | 19.25 | 19.34 | 19.24 | 82,530 |
July 25, 2025 | 19.28 | 19.29 | 19.29 | 19.35 | 19.21 | 88,226 |
July 24, 2025 | 19.22 | 19.27 | 19.27 | 19.31 | 19.22 | 50,851 |
July 23, 2025 | 19.2 | 19.28 | 19.28 | 19.29 | 19.16 | 173,420 |
July 22, 2025 | 19.24 | 19.33 | 19.33 | 19.37 | 19.16 | 73,302 |
July 21, 2025 | 19.3 | 19.28 | 19.28 | 19.42 | 19.19 | 75,907 |
July 18, 2025 | 19.3 | 19.3 | 19.3 | 19.36 | 19.26 | 79,298 |
July 17, 2025 | 19.09 | 19.34 | 19.34 | 19.36 | 19.05 | 214,097 |
July 16, 2025 | 19.18 | 19.09 | 19.09 | 19.23 | 19 | 93,214 |
July 15, 2025 | 19.31 | 19.2 | 19.2 | 19.36 | 19.11 | 126,884 |
July 14, 2025 | 19.29 | 19.31 | 19.31 | 19.36 | 19.06 | 147,329 |
July 11, 2025 | 19.44 | 19.33 | 19.33 | 19.44 | 19.29 | 95,684 |
July 10, 2025 | 19.49 | 19.44 | 19.44 | 19.58 | 19.36 | 285,926 |
July 09, 2025 | 19.79 | 19.72 | 19.42 | 19.79 | 19.66 | 98,832 |
July 08, 2025 | 19.52 | 19.62 | 19.32 | 19.65 | 19.5 | 99,102 |
July 07, 2025 | 19.61 | 19.55 | 19.26 | 19.62 | 19.46 | 192,608 |
July 03, 2025 | 19.56 | 19.61 | 19.31 | 19.62 | 19.49 | 36,717 |
July 02, 2025 | 19.26 | 19.56 | 19.27 | 19.56 | 19.22 | 64,864 |
July 01, 2025 | 19.1 | 19.35 | 19.06 | 19.44 | 19.01 | 83,517 |
June 30, 2025 | 18.96 | 19.1 | 18.81 | 19.14 | 18.95 | 460,181 |
June 27, 2025 | 19.06 | 18.95 | 18.66 | 19.19 | 18.95 | 145,152 |
June 26, 2025 | 19.11 | 19.1 | 19.1 | 19.15 | 18.96 | 119,706 |
June 25, 2025 | 19.11 | 18.98 | 18.98 | 19.11 | 18.86 | 111,412 |
June 24, 2025 | 18.9 | 19.02 | 19.02 | 19.11 | 18.9 | 131,279 |
June 23, 2025 | 18.91 | 18.87 | 18.87 | 18.94 | 18.25 | 88,430 |
June 20, 2025 | 18.82 | 18.82 | 18.82 | 18.96 | 18.75 | 114,063 |
June 18, 2025 | 18.53 | 18.73 | 18.73 | 18.75 | 18.53 | 142,783 |
June 17, 2025 | 18.55 | 18.58 | 18.58 | 18.63 | 18.45 | 96,222 |
June 16, 2025 | 18.66 | 18.55 | 18.55 | 18.78 | 18.5 | 141,941 |
June 13, 2025 | 18.75 | 18.66 | 18.66 | 18.85 | 18.61 | 84,114 |
June 12, 2025 | 18.89 | 18.79 | 18.79 | 18.89 | 18.77 | 66,156 |
June 11, 2025 | 18.86 | 18.81 | 18.81 | 18.95 | 18.81 | 315,445 |