19.84
-0.0443(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.85 | 19.84 | 19.84 | 19.93 | 19.82 | 1,850 |
| August 15, 2025 | 19.93 | 19.89 | 19.89 | 19.94 | 19.89 | 2,448 |
| August 14, 2025 | 20.02 | 19.91 | 19.91 | 20.03 | 19.85 | 317 |
| August 13, 2025 | 19.91 | 19.98 | 19.98 | 19.98 | 19.9 | 925 |
| August 12, 2025 | 19.85 | 19.87 | 19.87 | 19.93 | 19.81 | 343 |
| August 11, 2025 | 19.9 | 19.91 | 19.91 | 19.97 | 19.79 | 533 |
| August 08, 2025 | 19.79 | 19.95 | 19.95 | 19.97 | 19.79 | 1,044 |
| August 07, 2025 | 19.64 | 19.68 | 19.68 | 19.73 | 19.56 | 921 |
| August 06, 2025 | 19.6 | 19.41 | 19.41 | 19.6 | 19.41 | 1,267 |
| August 05, 2025 | 19.51 | 19.57 | 19.57 | 19.57 | 19.47 | 748 |
| August 04, 2025 | 19.42 | 19.41 | 19.41 | 19.51 | 19.41 | 405 |
| August 01, 2025 | 19.46 | 19.4 | 19.4 | 19.53 | 19.3 | 456 |
| July 31, 2025 | 19.78 | 19.48 | 19.48 | 19.78 | 19.47 | 3,624 |
| July 30, 2025 | 19.94 | 19.78 | 19.78 | 19.94 | 19.77 | 103 |
| July 29, 2025 | 19.86 | 19.88 | 19.88 | 19.89 | 19.77 | 2,365 |
| July 28, 2025 | 19.93 | 19.83 | 19.83 | 19.95 | 19.82 | 1,349 |
| July 25, 2025 | 19.76 | 19.68 | 19.68 | 19.76 | 19.65 | 1,195 |
| July 24, 2025 | 19.88 | 19.86 | 19.86 | 19.88 | 19.8 | 326 |
| July 23, 2025 | 20.07 | 19.99 | 19.99 | 20.07 | 19.97 | 498 |
| July 22, 2025 | 19.75 | 19.9 | 19.9 | 19.91 | 19.75 | 1,176 |
| July 21, 2025 | 19.73 | 19.75 | 19.75 | 19.77 | 19.64 | 1,920 |
| July 18, 2025 | 19.83 | 19.65 | 19.65 | 19.91 | 19.63 | 2,198 |
| July 17, 2025 | 20 | 19.8 | 19.8 | 20.14 | 19.73 | 4,251 |
| July 16, 2025 | 20.75 | 20.73 | 20.73 | 20.79 | 20.59 | 371 |
| July 15, 2025 | 20.98 | 20.76 | 20.76 | 20.98 | 20.71 | 1,084 |
| July 14, 2025 | 20.89 | 20.79 | 20.79 | 20.95 | 20.79 | 1,216 |
| July 11, 2025 | 20.81 | 20.87 | 20.87 | 20.9 | 20.8 | 362 |
| July 10, 2025 | 20.76 | 21.02 | 21.02 | 21.02 | 20.75 | 1,253 |
| July 09, 2025 | 20.79 | 20.74 | 20.74 | 20.8 | 20.74 | 66 |
| July 08, 2025 | 20.62 | 20.76 | 20.76 | 20.83 | 20.54 | 386 |
| July 07, 2025 | 20.7 | 20.71 | 20.71 | 20.71 | 20.58 | 725 |
| July 03, 2025 | 20.8 | 20.81 | 20.81 | 20.85 | 20.67 | 340 |
| July 02, 2025 | 20.44 | 20.42 | 20.42 | 20.62 | 20.41 | 7,352 |
| July 01, 2025 | 19.99 | 20.38 | 20.38 | 20.38 | 19.99 | 3,206 |
| June 30, 2025 | 19.94 | 19.91 | 19.91 | 20.09 | 19.86 | 912 |
| June 27, 2025 | 20.45 | 20.4 | 19.92 | 20.49 | 20.4 | 1,911 |
| June 26, 2025 | 20.37 | 20.33 | 19.85 | 20.37 | 20.3 | 1,582 |
| June 25, 2025 | 20.27 | 20.34 | 19.86 | 20.34 | 20.27 | 270 |
| June 24, 2025 | 20.31 | 20.41 | 19.93 | 20.42 | 20.31 | 1,395 |
| June 23, 2025 | 20.07 | 19.99 | 19.52 | 20.14 | 19.99 | 1,305 |
| June 20, 2025 | 20.15 | 20.18 | 20.18 | 20.21 | 20 | 1,249 |
| June 18, 2025 | 19.9 | 20.2 | 20.2 | 20.2 | 19.87 | 278 |
| June 17, 2025 | 19.99 | 19.91 | 19.91 | 20.04 | 19.88 | 2,695 |
| June 16, 2025 | 20.17 | 20.18 | 20.18 | 20.26 | 20.17 | 242 |
| June 13, 2025 | 20.2 | 20.1 | 20.1 | 20.25 | 20.1 | 1,398 |
| June 12, 2025 | 20.04 | 20.25 | 20.25 | 20.25 | 20.04 | 1,145 |
| June 11, 2025 | 20.45 | 20.43 | 20.43 | 20.47 | 20.4 | 4,202 |
| June 10, 2025 | 20.37 | 20.43 | 20.43 | 20.43 | 20.3 | 256 |
| June 09, 2025 | 20.26 | 20.39 | 20.39 | 20.39 | 20.22 | 3,703 |
| June 06, 2025 | 20.18 | 20.15 | 20.15 | 20.27 | 20.15 | 99 |
| June 05, 2025 | 19.98 | 20.07 | 20.07 | 20.07 | 19.91 | 1,420 |
| June 04, 2025 | 19.68 | 19.9 | 19.9 | 19.9 | 19.68 | 770 |
| June 03, 2025 | 19.58 | 19.86 | 19.86 | 19.86 | 19.5 | 60 |
| June 02, 2025 | 19.67 | 19.59 | 19.59 | 19.67 | 19.47 | 254 |
| May 30, 2025 | 19.82 | 19.77 | 19.77 | 19.89 | 19.69 | 172 |
| May 29, 2025 | 19.86 | 19.82 | 19.82 | 19.86 | 19.74 | 126 |
| May 28, 2025 | 19.75 | 19.74 | 19.74 | 19.78 | 19.68 | 586 |
| May 27, 2025 | 19.78 | 19.63 | 19.63 | 19.78 | 19.47 | 5,591 |
| May 23, 2025 | 19.24 | 19.52 | 19.52 | 19.52 | 19.17 | 1,138 |
| May 22, 2025 | 19.27 | 19.26 | 19.26 | 19.3 | 19.12 | 1,621 |