20.26
-0.01(-0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.29 | 20.26 | 20.26 | 20.3 | 20.25 | 1.1M |
September 25, 2025 | 20.27 | 20.27 | 20.27 | 20.29 | 20.25 | 1.95M |
September 24, 2025 | 20.3 | 20.24 | 20.24 | 20.31 | 20.24 | 3.43M |
September 23, 2025 | 20.29 | 20.28 | 20.28 | 20.31 | 20.28 | 1.6M |
September 22, 2025 | 20.28 | 20.29 | 20.29 | 20.31 | 20.27 | 1.08M |
September 19, 2025 | 20.32 | 20.28 | 20.28 | 20.32 | 20.26 | 1.92M |
September 18, 2025 | 20.34 | 20.29 | 20.29 | 20.35 | 20.29 | 1.53M |
September 17, 2025 | 20.31 | 20.31 | 20.31 | 20.36 | 20.3 | 2.03M |
September 16, 2025 | 20.31 | 20.32 | 20.32 | 20.33 | 20.3 | 1.16M |
September 15, 2025 | 20.33 | 20.31 | 20.31 | 20.33 | 20.29 | 3.49M |
September 12, 2025 | 20.34 | 20.33 | 20.33 | 20.35 | 20.32 | 2.1M |
September 11, 2025 | 20.35 | 20.35 | 20.35 | 20.37 | 20.34 | 638,700 |
September 10, 2025 | 20.33 | 20.33 | 20.33 | 20.35 | 20.32 | 1.35M |
September 09, 2025 | 20.36 | 20.33 | 20.33 | 20.36 | 20.31 | 2.06M |
September 08, 2025 | 20.37 | 20.34 | 20.34 | 20.38 | 20.3 | 4.56M |
September 05, 2025 | 20.38 | 20.36 | 20.36 | 20.41 | 20.34 | 1.49M |
September 04, 2025 | 20.4 | 20.36 | 20.36 | 20.41 | 20.34 | 2.23M |
September 03, 2025 | 20.37 | 20.41 | 20.41 | 20.42 | 20.34 | 3.36M |
September 02, 2025 | 20.34 | 20.36 | 20.36 | 20.42 | 20.32 | 1.79M |
August 29, 2025 | 20.39 | 20.39 | 20.39 | 20.41 | 20.36 | 1.98M |
August 28, 2025 | 20.36 | 20.39 | 20.39 | 20.41 | 20.31 | 1.53M |
August 27, 2025 | 20.35 | 20.38 | 20.38 | 20.43 | 20.33 | 1.71M |
August 26, 2025 | 20.2 | 20.34 | 20.34 | 20.4 | 20.2 | 6.39M |
August 25, 2025 | 20.18 | 20.2 | 20.2 | 20.25 | 20.17 | 23.45M |
August 22, 2025 | 19.39 | 20.47 | 20.47 | 20.56 | 19.27 | 1.42M |
August 21, 2025 | 18.59 | 19.31 | 19.31 | 19.38 | 18.4 | 1.09M |
August 20, 2025 | 19.07 | 18.8 | 18.8 | 19.15 | 18.66 | 575,994 |
August 19, 2025 | 19.51 | 19.07 | 19.07 | 19.68 | 18.82 | 747,529 |
August 18, 2025 | 19.44 | 19.46 | 19.46 | 19.76 | 19.21 | 619,000 |
August 15, 2025 | 19.93 | 19.49 | 19.49 | 20.03 | 19.37 | 999,980 |
August 14, 2025 | 20.13 | 19.78 | 19.78 | 20.25 | 19.48 | 891,700 |
August 13, 2025 | 19.63 | 20.51 | 20.51 | 20.73 | 19.24 | 1.3M |
August 12, 2025 | 20.08 | 19.51 | 19.51 | 20.19 | 19.3 | 1.06M |
August 11, 2025 | 21.05 | 19.97 | 19.97 | 21.42 | 19.91 | 910,651 |
August 08, 2025 | 21.07 | 21.01 | 21.01 | 21.29 | 20.87 | 691,500 |
August 07, 2025 | 21.88 | 20.87 | 20.87 | 21.88 | 20.57 | 1.12M |
August 06, 2025 | 21.06 | 21.82 | 21.82 | 21.88 | 20.88 | 874,903 |
August 05, 2025 | 21.35 | 20.96 | 20.96 | 21.49 | 20.88 | 835,821 |
August 04, 2025 | 20.52 | 21.14 | 21.14 | 21.22 | 20.49 | 974,200 |
August 01, 2025 | 20.85 | 20.22 | 20.22 | 21.06 | 20.03 | 1.15M |
July 31, 2025 | 21.58 | 21.28 | 21.28 | 21.77 | 21.02 | 932,809 |
July 30, 2025 | 21.89 | 21.55 | 21.55 | 22.29 | 21.38 | 782,395 |
July 29, 2025 | 21.6 | 21.8 | 21.8 | 21.92 | 21.19 | 1.13M |
July 28, 2025 | 21.9 | 21.57 | 21.57 | 22.17 | 21.56 | 1.01M |
July 25, 2025 | 22.13 | 21.86 | 21.86 | 22.25 | 21.74 | 803,900 |
July 24, 2025 | 22.15 | 22.13 | 22.13 | 22.44 | 21.99 | 650,300 |
July 23, 2025 | 22.41 | 22.24 | 22.24 | 22.68 | 22.03 | 994,743 |
July 22, 2025 | 21.87 | 22.27 | 22.27 | 22.39 | 21.66 | 1.25M |
July 21, 2025 | 20.85 | 21.6 | 21.6 | 21.78 | 20.81 | 1.06M |
July 18, 2025 | 21.59 | 20.81 | 20.81 | 21.77 | 20.72 | 1.14M |
July 17, 2025 | 20.52 | 20.56 | 20.56 | 21.24 | 20.3 | 1.13M |
July 16, 2025 | 20.03 | 20.37 | 20.37 | 20.42 | 19.57 | 1.07M |
July 15, 2025 | 20.2 | 19.82 | 19.82 | 20.7 | 19.82 | 1.17M |
July 14, 2025 | 20.49 | 20.07 | 20.07 | 20.61 | 20.02 | 1.26M |
July 11, 2025 | 21.54 | 20.73 | 20.73 | 21.65 | 20.63 | 1.56M |
July 10, 2025 | 21.68 | 21.78 | 21.78 | 21.81 | 21.35 | 1.07M |
July 09, 2025 | 21.99 | 21.79 | 21.79 | 22.42 | 21.7 | 1.58M |
July 08, 2025 | 21.45 | 21.88 | 21.88 | 21.96 | 21.25 | 1.91M |
July 07, 2025 | 20.97 | 21.2 | 21.2 | 21.77 | 20.87 | 1.4M |
July 03, 2025 | 21.19 | 21.51 | 21.51 | 21.52 | 20.25 | 3.32M |