20.19
+0.03(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.35 | 20.19 | 20.19 | 20.35 | 20.19 | 2,044 |
| August 15, 2025 | 20.21 | 20.16 | 20.16 | 20.21 | 20 | 6,314 |
| August 14, 2025 | 20.11 | 20.17 | 20.17 | 20.29 | 20.11 | 6,446 |
| August 13, 2025 | 20.25 | 20.24 | 20.24 | 20.33 | 20.05 | 12,597 |
| August 12, 2025 | 19.9 | 20.13 | 20.13 | 20.13 | 19.9 | 4,780 |
| August 11, 2025 | 19.51 | 19.86 | 19.86 | 19.95 | 19.51 | 3,819 |
| August 08, 2025 | 19.99 | 19.75 | 19.75 | 20 | 19.66 | 2,829 |
| August 07, 2025 | 19.78 | 19.63 | 19.63 | 19.78 | 19.63 | 1,677 |
| August 06, 2025 | 19.73 | 19.6 | 19.6 | 19.87 | 19.6 | 9,892 |
| August 05, 2025 | 19.67 | 19.6 | 19.6 | 19.67 | 19.6 | 1,086 |
| August 04, 2025 | 19.59 | 19.75 | 19.75 | 19.75 | 19.36 | 3,730 |
| August 01, 2025 | 19.39 | 19.58 | 19.58 | 19.61 | 19.37 | 1,794 |
| July 31, 2025 | 19.29 | 19.46 | 19.46 | 19.57 | 19.29 | 6,380 |
| July 30, 2025 | 19.55 | 19.54 | 19.54 | 19.6 | 19.25 | 8,686 |
| July 29, 2025 | 19.35 | 19.65 | 19.65 | 19.65 | 19.35 | 3,649 |
| July 28, 2025 | 19.4 | 19.38 | 19.38 | 19.41 | 19.3 | 3,162 |
| July 25, 2025 | 19.63 | 19.34 | 19.34 | 19.63 | 19.33 | 4,243 |
| July 24, 2025 | 19.46 | 19.28 | 19.28 | 19.46 | 19.28 | 4,666 |
| July 23, 2025 | 19.43 | 19.41 | 19.41 | 19.43 | 19.32 | 5,557 |
| July 22, 2025 | 19.43 | 19.4 | 19.4 | 19.43 | 19.32 | 3,066 |
| July 21, 2025 | 19.29 | 19.35 | 19.35 | 19.53 | 19.29 | 5,338 |
| July 18, 2025 | 19.47 | 19.32 | 19.32 | 19.64 | 19.32 | 2,388 |
| July 17, 2025 | 19.62 | 19.18 | 19.18 | 19.62 | 19.18 | 8,969 |
| July 16, 2025 | 19.6 | 19.37 | 19.37 | 19.62 | 19.3 | 8,579 |
| July 15, 2025 | 19.7 | 19.66 | 19.66 | 19.7 | 19.64 | 1,505 |
| July 14, 2025 | 19.26 | 19.64 | 19.64 | 19.85 | 19.23 | 4,616 |
| July 11, 2025 | 19.5 | 19.69 | 19.69 | 19.78 | 19.5 | 2,918 |
| July 10, 2025 | 19.45 | 19.65 | 19.65 | 19.84 | 19.45 | 7,011 |
| July 09, 2025 | 19.82 | 19.7 | 19.7 | 20 | 19.7 | 14,252 |
| July 08, 2025 | 19.28 | 19.81 | 19.81 | 19.82 | 19.28 | 4,692 |
| July 07, 2025 | 19.54 | 19.59 | 19.59 | 19.6 | 19.54 | 1,902 |
| July 03, 2025 | 19.52 | 19.61 | 19.61 | 19.66 | 19.24 | 4,344 |
| July 02, 2025 | 19.48 | 19.5 | 19.5 | 19.51 | 19.46 | 6,151 |
| July 01, 2025 | 19.12 | 19.38 | 19.38 | 19.45 | 19.07 | 12,330 |
| June 30, 2025 | 18.79 | 18.95 | 18.95 | 19 | 18.75 | 7,281 |
| June 27, 2025 | 19 | 18.7 | 18.7 | 19.01 | 18.7 | 6,761 |
| June 26, 2025 | 18.7 | 18.75 | 18.75 | 18.75 | 18.7 | 3,784 |
| June 25, 2025 | 18.71 | 18.7 | 18.7 | 18.94 | 18.7 | 2,164 |
| June 24, 2025 | 18.94 | 18.71 | 18.71 | 18.94 | 18.71 | 4,645 |
| June 23, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.71 | 898 |
| June 20, 2025 | 18.82 | 18.89 | 18.89 | 18.9 | 18.65 | 3,028 |
| June 18, 2025 | 18.79 | 18.7 | 18.7 | 18.8 | 18.7 | 3,237 |
| June 17, 2025 | 18.45 | 18.67 | 18.67 | 18.67 | 18.18 | 5,117 |
| June 16, 2025 | 18.39 | 18.48 | 18.48 | 18.48 | 18.2 | 8,677 |
| June 13, 2025 | 18.37 | 18.3 | 18.3 | 18.49 | 18.09 | 3,052 |
| June 12, 2025 | 18.3 | 18.35 | 18.35 | 18.38 | 18.25 | 5,346 |
| June 11, 2025 | 18.18 | 18.23 | 18.23 | 18.33 | 18.17 | 6,970 |
| June 10, 2025 | 17.9 | 18.18 | 18.18 | 18.18 | 17.84 | 4,830 |
| June 09, 2025 | 17.82 | 17.98 | 17.98 | 17.98 | 17.74 | 6,383 |
| June 06, 2025 | 18.24 | 18.1 | 17.74 | 18.28 | 18.1 | 3,508 |
| June 05, 2025 | 18.26 | 18.25 | 17.89 | 18.45 | 18.25 | 8,108 |
| June 04, 2025 | 18.13 | 18.25 | 17.89 | 18.3 | 18.13 | 4,056 |
| June 03, 2025 | 18.11 | 18.23 | 17.87 | 18.26 | 18 | 12,209 |
| June 02, 2025 | 18.2 | 18.11 | 17.75 | 18.3 | 17.91 | 13,457 |
| May 30, 2025 | 19.01 | 18.14 | 17.78 | 19.09 | 18 | 47,781 |
| May 29, 2025 | 19 | 19.11 | 18.73 | 19.15 | 18.98 | 3,613 |
| May 28, 2025 | 19.14 | 19.06 | 18.68 | 19.21 | 19.06 | 8,958 |
| May 27, 2025 | 18.94 | 19.34 | 18.96 | 19.34 | 18.94 | 6,626 |
| May 23, 2025 | 19.11 | 19.18 | 19.18 | 19.18 | 19.02 | 1,633 |
| May 22, 2025 | 18.92 | 19.19 | 19.19 | 19.2 | 18.85 | 7,635 |