20.45
+0.05(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.37 | 20.45 | 20.45 | 20.99 | 20.36 | 37,937 |
September 25, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20.29 | 52,744 |
September 24, 2025 | 20.69 | 20.58 | 20.58 | 20.7 | 20.54 | 37,772 |
September 23, 2025 | 20.67 | 20.64 | 20.64 | 20.76 | 20.53 | 62,833 |
September 22, 2025 | 20.73 | 20.71 | 20.71 | 20.76 | 20.61 | 24,734 |
September 19, 2025 | 20.77 | 20.68 | 20.68 | 20.77 | 20.57 | 40,137 |
September 18, 2025 | 20.65 | 20.75 | 20.75 | 20.79 | 20.62 | 42,429 |
September 17, 2025 | 20.88 | 20.8 | 20.8 | 20.88 | 20.66 | 92,496 |
September 16, 2025 | 20.73 | 20.88 | 20.88 | 20.88 | 20.7 | 50,618 |
September 15, 2025 | 20.79 | 20.8 | 20.8 | 20.8 | 20.62 | 52,260 |
September 12, 2025 | 20.72 | 20.72 | 20.72 | 20.83 | 20.63 | 44,515 |
September 11, 2025 | 20.58 | 20.69 | 20.69 | 20.73 | 20.56 | 35,916 |
September 10, 2025 | 20.54 | 20.51 | 20.51 | 20.55 | 20.39 | 48,225 |
September 09, 2025 | 20.32 | 20.44 | 20.44 | 20.44 | 20.27 | 51,155 |
September 08, 2025 | 20.18 | 20.35 | 20.35 | 20.4 | 20.18 | 37,703 |
September 05, 2025 | 19.95 | 20.18 | 20.18 | 20.18 | 19.85 | 53,780 |
September 04, 2025 | 19.78 | 19.79 | 19.79 | 19.8 | 19.73 | 29,127 |
September 03, 2025 | 19.65 | 19.71 | 19.71 | 19.74 | 19.58 | 31,976 |
September 02, 2025 | 19.58 | 19.55 | 19.55 | 19.68 | 19.53 | 46,955 |
August 29, 2025 | 19.76 | 19.62 | 19.62 | 19.8 | 19.51 | 178,966 |
August 28, 2025 | 19.87 | 19.8 | 19.8 | 19.87 | 19.76 | 97,529 |
August 27, 2025 | 19.81 | 19.81 | 19.81 | 19.82 | 19.72 | 78,394 |
August 26, 2025 | 19.82 | 19.82 | 19.82 | 19.9 | 19.67 | 71,832 |
August 25, 2025 | 19.74 | 19.82 | 19.82 | 19.84 | 19.68 | 72,266 |
August 22, 2025 | 19.51 | 19.74 | 19.74 | 19.75 | 19.48 | 48,407 |
August 21, 2025 | 19.53 | 19.48 | 19.48 | 19.53 | 19.45 | 42,663 |
August 20, 2025 | 19.61 | 19.53 | 19.53 | 19.61 | 19.47 | 33,369 |
August 19, 2025 | 19.45 | 19.54 | 19.54 | 19.63 | 19.45 | 69,739 |
August 18, 2025 | 19.45 | 19.45 | 19.45 | 19.49 | 19.4 | 58,023 |
August 15, 2025 | 19.49 | 19.42 | 19.42 | 19.49 | 19.38 | 72,947 |
August 14, 2025 | 19.41 | 19.45 | 19.45 | 19.49 | 19.31 | 48,201 |
August 13, 2025 | 19.41 | 19.5 | 19.5 | 19.53 | 19.36 | 95,122 |
August 12, 2025 | 19.29 | 19.32 | 19.32 | 19.36 | 19.23 | 63,055 |
August 11, 2025 | 19.25 | 19.27 | 19.27 | 19.3 | 19.18 | 30,264 |
August 08, 2025 | 19.2 | 19.18 | 19.18 | 19.23 | 19.13 | 47,651 |
August 07, 2025 | 19.5 | 19.49 | 19.19 | 19.54 | 19.42 | 160,373 |
August 06, 2025 | 19.63 | 19.45 | 19.15 | 19.72 | 19.4 | 50,251 |
August 05, 2025 | 19.64 | 19.63 | 19.33 | 19.77 | 19.55 | 56,938 |
August 04, 2025 | 19.45 | 19.65 | 19.35 | 19.66 | 19.43 | 31,256 |
August 01, 2025 | 19.37 | 19.42 | 19.12 | 19.53 | 19.25 | 43,931 |
July 31, 2025 | 19.31 | 19.37 | 19.07 | 19.45 | 19.22 | 92,516 |
July 30, 2025 | 19.2 | 19.25 | 18.96 | 19.35 | 19.18 | 43,697 |
July 29, 2025 | 19.12 | 19.2 | 18.91 | 19.2 | 19.06 | 57,144 |
July 28, 2025 | 19.13 | 19.03 | 18.74 | 19.13 | 18.97 | 60,213 |
July 25, 2025 | 19.2 | 19.13 | 19.13 | 19.22 | 19.11 | 96,694 |
July 24, 2025 | 19.24 | 19.13 | 19.13 | 19.26 | 19.13 | 67,481 |
July 23, 2025 | 19.19 | 19.2 | 19.2 | 19.26 | 19.12 | 52,847 |
July 22, 2025 | 19.33 | 19.22 | 19.22 | 19.4 | 19.17 | 88,119 |
July 21, 2025 | 19.45 | 19.41 | 19.41 | 19.51 | 19.3 | 60,082 |
July 18, 2025 | 19.47 | 19.37 | 19.37 | 19.47 | 19.32 | 75,214 |
July 17, 2025 | 19.11 | 19.44 | 19.44 | 19.56 | 19.09 | 146,042 |
July 16, 2025 | 19.18 | 19.15 | 19.15 | 19.29 | 19.01 | 75,038 |
July 15, 2025 | 19.3 | 19.11 | 19.11 | 19.33 | 19.09 | 61,590 |
July 14, 2025 | 19.43 | 19.27 | 19.27 | 19.47 | 19.23 | 63,450 |
July 11, 2025 | 19.52 | 19.43 | 19.43 | 19.52 | 19.4 | 44,524 |
July 10, 2025 | 19.4 | 19.55 | 19.55 | 19.55 | 19.4 | 68,757 |
July 09, 2025 | 19.38 | 19.4 | 19.4 | 19.45 | 19.32 | 32,740 |
July 08, 2025 | 19.25 | 19.26 | 19.26 | 19.36 | 19.2 | 72,600 |
July 07, 2025 | 19.35 | 19.25 | 19.25 | 19.35 | 19.18 | 55,357 |
July 03, 2025 | 19.22 | 19.29 | 19.29 | 19.36 | 19.22 | 20,899 |