20.64
+0.19(+0.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.53 | 20.64 | 20.64 | 21.08 | 20.48 | 229,400 |
September 04, 2025 | 20.34 | 20.45 | 20.45 | 20.48 | 19.99 | 109,046 |
September 03, 2025 | 20.46 | 20.33 | 20.33 | 20.6 | 20.11 | 176,500 |
September 02, 2025 | 19.7 | 20.64 | 20.64 | 20.81 | 19.64 | 211,300 |
August 29, 2025 | 19.63 | 20 | 20 | 20 | 19.58 | 216,144 |
August 28, 2025 | 20.95 | 19.68 | 19.68 | 21 | 18.86 | 502,364 |
August 27, 2025 | 20.58 | 21.01 | 21.01 | 21.57 | 20.2 | 290,100 |
August 26, 2025 | 20.47 | 20.68 | 20.68 | 20.77 | 20.44 | 118,100 |
August 25, 2025 | 20.53 | 20.42 | 20.42 | 20.8 | 20.33 | 99,218 |
August 22, 2025 | 19.57 | 20.58 | 20.58 | 20.82 | 19.57 | 260,600 |
August 21, 2025 | 19.42 | 19.43 | 19.43 | 19.48 | 19.11 | 92,000 |
August 20, 2025 | 19.66 | 19.47 | 19.47 | 19.66 | 19.37 | 82,100 |
August 19, 2025 | 19.85 | 19.68 | 19.68 | 20.13 | 19.59 | 86,751 |
August 18, 2025 | 19.45 | 19.77 | 19.77 | 19.8 | 19.32 | 80,068 |
August 15, 2025 | 19.89 | 19.46 | 19.46 | 19.89 | 19.35 | 98,513 |
August 14, 2025 | 20.21 | 19.7 | 19.7 | 20.21 | 19.23 | 122,200 |
August 13, 2025 | 19.56 | 20.51 | 20.51 | 20.55 | 19.54 | 151,600 |
August 12, 2025 | 19.19 | 19.53 | 19.53 | 19.76 | 19.11 | 194,642 |
August 11, 2025 | 19.13 | 18.96 | 18.96 | 19.25 | 18.71 | 65,644 |
August 08, 2025 | 19.03 | 18.98 | 18.98 | 19.42 | 18.97 | 103,100 |
August 07, 2025 | 19.06 | 19.03 | 19.03 | 19.17 | 18.73 | 103,805 |
August 06, 2025 | 19.17 | 18.95 | 18.95 | 19.19 | 18.69 | 144,446 |
August 05, 2025 | 19.36 | 19.25 | 19.25 | 19.5 | 18.83 | 117,036 |
August 04, 2025 | 18.99 | 19.23 | 19.23 | 19.3 | 18.97 | 73,400 |
August 01, 2025 | 18.84 | 18.86 | 18.86 | 19.04 | 18.31 | 173,200 |
July 31, 2025 | 19.38 | 19.32 | 19.32 | 19.4 | 19.18 | 149,308 |
July 30, 2025 | 19.9 | 19.26 | 19.26 | 19.96 | 19.12 | 98,300 |
July 29, 2025 | 20.62 | 19.71 | 19.71 | 20.68 | 19.51 | 196,400 |
July 28, 2025 | 20.24 | 20.38 | 20.38 | 20.49 | 20.01 | 154,726 |
July 25, 2025 | 20.01 | 20.12 | 20.12 | 20.15 | 19.69 | 91,700 |
July 24, 2025 | 20.12 | 19.81 | 19.81 | 20.23 | 19.74 | 122,031 |
July 23, 2025 | 20.15 | 20.28 | 20.28 | 20.45 | 19.93 | 109,100 |
July 22, 2025 | 19.26 | 19.88 | 19.88 | 20.02 | 19.15 | 123,814 |
July 21, 2025 | 19.42 | 19.24 | 19.24 | 19.83 | 19.19 | 197,407 |
July 18, 2025 | 19.85 | 19.39 | 19.39 | 19.89 | 19.11 | 136,900 |
July 17, 2025 | 19.4 | 19.63 | 19.63 | 20.27 | 19.4 | 351,543 |
July 16, 2025 | 19.59 | 19.45 | 19.45 | 19.69 | 19.06 | 106,226 |
July 15, 2025 | 19.8 | 19.39 | 19.39 | 19.85 | 19.39 | 126,942 |
July 14, 2025 | 19.86 | 19.55 | 19.55 | 20.04 | 19.4 | 132,514 |
July 11, 2025 | 20.28 | 19.93 | 19.93 | 20.43 | 19.7 | 129,100 |
July 10, 2025 | 20.73 | 20.42 | 20.42 | 21.09 | 20.36 | 123,022 |
July 09, 2025 | 21.49 | 20.74 | 20.74 | 21.58 | 20.61 | 116,600 |
July 08, 2025 | 21.2 | 21.34 | 21.34 | 21.7 | 21.09 | 246,343 |
July 07, 2025 | 21.31 | 21.22 | 21.22 | 21.52 | 21.02 | 188,605 |
July 03, 2025 | 21.51 | 21.6 | 21.6 | 21.75 | 21.27 | 96,800 |
July 02, 2025 | 20.82 | 21.42 | 21.42 | 21.46 | 20.65 | 225,246 |
July 01, 2025 | 19.65 | 20.67 | 20.67 | 21.03 | 19.63 | 228,648 |
June 30, 2025 | 19.9 | 19.81 | 19.81 | 20.18 | 19.54 | 125,700 |
June 27, 2025 | 19.8 | 19.73 | 19.73 | 20.08 | 19.6 | 196,721 |
June 26, 2025 | 19.1 | 19.77 | 19.77 | 19.77 | 18.9 | 196,522 |
June 25, 2025 | 19.21 | 18.91 | 18.91 | 19.26 | 18.84 | 126,305 |
June 24, 2025 | 19.23 | 19.27 | 19.27 | 19.38 | 19.07 | 136,229 |
June 23, 2025 | 18.71 | 18.91 | 18.91 | 19.04 | 18.32 | 160,100 |
June 20, 2025 | 19.56 | 18.86 | 18.86 | 19.74 | 18.8 | 275,944 |
June 18, 2025 | 19.12 | 19.19 | 19.19 | 19.6 | 19.02 | 142,356 |
June 17, 2025 | 19.52 | 19.17 | 19.17 | 19.81 | 19.14 | 147,200 |
June 16, 2025 | 19.32 | 19.73 | 19.73 | 20.2 | 19.21 | 252,921 |
June 13, 2025 | 19.5 | 19.32 | 19.32 | 19.59 | 19.19 | 254,252 |
June 12, 2025 | 19.87 | 19.78 | 19.78 | 20.17 | 19.59 | 194,300 |
June 11, 2025 | 19.63 | 20.08 | 20.08 | 20.3 | 19.47 | 289,429 |