20.97
+0.32(+1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21 | 20.97 | 20.97 | 21.22 | 20.84 | 1,758 |
September 04, 2025 | 20.72 | 20.65 | 20.65 | 20.72 | 20.61 | 600 |
September 03, 2025 | 20.65 | 20.56 | 20.56 | 20.65 | 20.56 | 600 |
September 02, 2025 | 20.2 | 20.45 | 20.45 | 20.64 | 20.2 | 12,443 |
August 29, 2025 | 20.61 | 20.48 | 20.48 | 20.61 | 20.43 | 2,648 |
August 28, 2025 | 20.38 | 20.55 | 20.55 | 20.55 | 20.38 | 1,100 |
August 27, 2025 | 20.1 | 20.36 | 20.36 | 20.36 | 20.09 | 728 |
August 26, 2025 | 20.38 | 20.15 | 20.15 | 20.38 | 20.15 | 1,000 |
August 25, 2025 | 20.42 | 20.27 | 20.27 | 20.5 | 20.21 | 6,034 |
August 22, 2025 | 20.32 | 20.33 | 20.33 | 20.33 | 20.13 | 2,400 |
August 21, 2025 | 19.8 | 19.85 | 19.85 | 19.93 | 19.79 | 1,227 |
August 20, 2025 | 19.79 | 19.78 | 19.78 | 19.91 | 19.78 | 1,600 |
August 19, 2025 | 19.9 | 19.72 | 19.72 | 19.91 | 19.65 | 8,200 |
August 18, 2025 | 19.91 | 20.04 | 20.04 | 20.21 | 19.91 | 3,100 |
August 15, 2025 | 20.14 | 20.01 | 20.01 | 20.14 | 19.9 | 4,522 |
August 14, 2025 | 19.9 | 19.95 | 19.95 | 20.14 | 19.9 | 3,021 |
August 13, 2025 | 20.01 | 20.05 | 20.05 | 20.14 | 20 | 2,907 |
August 12, 2025 | 20.04 | 20.07 | 20.07 | 20.1 | 20.02 | 2,549 |
August 11, 2025 | 19.95 | 19.97 | 19.97 | 19.97 | 19.88 | 2,448 |
August 08, 2025 | 19.96 | 19.91 | 19.91 | 19.96 | 19.9 | 927 |
August 07, 2025 | 19.52 | 19.8 | 19.8 | 19.91 | 19.43 | 12,114 |
August 06, 2025 | 19.28 | 19.51 | 19.51 | 19.51 | 19.28 | 1,120 |
August 05, 2025 | 19.25 | 19.22 | 19.22 | 19.29 | 19.2 | 1,967 |
August 04, 2025 | 19.25 | 19.18 | 19.18 | 19.25 | 19.07 | 3,200 |
August 01, 2025 | 18.75 | 18.95 | 18.95 | 19.06 | 18.75 | 11,374 |
July 31, 2025 | 18.82 | 18.93 | 18.93 | 19 | 18.82 | 1,100 |
July 30, 2025 | 18.9 | 18.92 | 18.92 | 19.07 | 18.78 | 8,939 |
July 29, 2025 | 18.77 | 18.89 | 18.89 | 18.95 | 18.77 | 9,000 |
July 28, 2025 | 18.51 | 18.79 | 18.79 | 18.98 | 18.51 | 13,500 |
July 25, 2025 | 19.11 | 19.09 | 19.09 | 19.11 | 19 | 3,036 |
July 24, 2025 | 19.22 | 19.17 | 19.17 | 19.26 | 19.17 | 1,900 |
July 23, 2025 | 19 | 19.3 | 19.3 | 19.3 | 19 | 8,570 |
July 22, 2025 | 19.08 | 18.97 | 18.97 | 19.16 | 18.96 | 4,919 |
July 21, 2025 | 19.18 | 19.12 | 19.12 | 19.25 | 19.08 | 6,425 |
July 18, 2025 | 19.34 | 19.01 | 19.01 | 19.34 | 18.94 | 4,026 |
July 17, 2025 | 19.2 | 19.33 | 19.33 | 19.35 | 19.2 | 2,849 |
July 16, 2025 | 19.12 | 19.17 | 19.17 | 19.24 | 19.12 | 11,100 |
July 15, 2025 | 18.88 | 19.09 | 19.09 | 19.2 | 18.88 | 10,334 |
July 14, 2025 | 19.26 | 19.18 | 19.18 | 19.3 | 19.15 | 162,640 |
July 11, 2025 | 19.4 | 19.31 | 19.31 | 19.4 | 19.14 | 6,600 |
July 10, 2025 | 18.9 | 19.4 | 19.4 | 19.45 | 18.9 | 8,100 |
July 09, 2025 | 20.28 | 19.59 | 19.59 | 20.28 | 19.54 | 5,631 |
July 08, 2025 | 19.94 | 19.93 | 19.93 | 19.95 | 19.82 | 1,600 |
July 07, 2025 | 20.01 | 19.97 | 19.97 | 20.2 | 19.97 | 7,129 |
July 03, 2025 | 20.28 | 20.33 | 20.33 | 20.33 | 20.16 | 6,600 |
July 02, 2025 | 20.32 | 20.13 | 20.13 | 20.32 | 20.01 | 4,703 |
July 01, 2025 | 19.8 | 19.88 | 19.88 | 20.01 | 19.8 | 3,500 |
June 30, 2025 | 19.82 | 19.92 | 19.92 | 19.96 | 19.7 | 3,100 |
June 27, 2025 | 19.57 | 19.56 | 19.56 | 19.65 | 19.47 | 2,600 |
June 26, 2025 | 19.43 | 19.52 | 19.52 | 19.52 | 19.43 | 1,513 |
June 25, 2025 | 19.48 | 19.45 | 19.18 | 19.48 | 19.45 | 600 |
June 24, 2025 | 19.32 | 19.61 | 19.34 | 19.74 | 19.32 | 1,149 |
June 23, 2025 | 19.28 | 19.38 | 19.11 | 19.38 | 19.28 | 1,532 |
June 20, 2025 | 19.63 | 19.47 | 19.47 | 19.63 | 19.41 | 4,111 |
June 18, 2025 | 19.61 | 19.64 | 19.64 | 19.67 | 19.61 | 1,793 |
June 17, 2025 | 19.78 | 19.65 | 19.65 | 19.78 | 19.63 | 1,188 |
June 16, 2025 | 19.93 | 19.87 | 19.87 | 19.95 | 19.85 | 4,620 |
June 13, 2025 | 19.95 | 19.6 | 19.6 | 19.95 | 19.37 | 4,604 |
June 12, 2025 | 19.67 | 19.74 | 19.74 | 19.74 | 19.63 | 1,500 |
June 11, 2025 | 20.32 | 19.71 | 19.71 | 20.32 | 19.39 | 32,900 |