19.70
-0.17(-0.86%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2 |
September 25, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 5,708 |
September 24, 2025 | 19.8 | 19.67 | 19.67 | 19.8 | 19.67 | 5,716 |
September 23, 2025 | 19.67 | 19.87 | 19.87 | 19.87 | 19.67 | 2,600 |
September 22, 2025 | 19.81 | 19.61 | 19.61 | 19.81 | 19.57 | 2,100 |
September 19, 2025 | 19.7 | 19.82 | 19.82 | 19.85 | 19.7 | 9,000 |
September 18, 2025 | 19.7 | 19.7 | 19.7 | 19.79 | 19.7 | 2,100 |
September 17, 2025 | 19.67 | 19.67 | 19.67 | 19.85 | 19.67 | 4,500 |
September 16, 2025 | 19.6 | 19.82 | 19.82 | 19.82 | 19.55 | 8,063 |
September 15, 2025 | 19.73 | 19.59 | 19.59 | 19.73 | 19.52 | 3,338 |
September 12, 2025 | 19.56 | 19.56 | 19.56 | 19.62 | 19.56 | 14,832 |
September 11, 2025 | 19.72 | 19.56 | 19.56 | 19.72 | 19.56 | 2,339 |
September 10, 2025 | 19.92 | 19.67 | 19.67 | 19.92 | 19.67 | 2,247 |
September 09, 2025 | 19.65 | 19.65 | 19.65 | 19.89 | 19.65 | 2,505 |
September 08, 2025 | 19.51 | 19.65 | 19.65 | 19.75 | 19.5 | 3,946 |
September 05, 2025 | 19.66 | 19.56 | 19.56 | 19.67 | 19.56 | 6,881 |
September 04, 2025 | 19.56 | 19.52 | 19.52 | 19.56 | 19.52 | 1,000 |
September 03, 2025 | 19.6 | 19.57 | 19.57 | 19.6 | 19.35 | 21,800 |
September 02, 2025 | 19.59 | 19.79 | 19.79 | 19.79 | 19.56 | 1,800 |
August 29, 2025 | 19.53 | 19.83 | 19.83 | 19.86 | 19.48 | 4,434 |
August 28, 2025 | 19.49 | 19.31 | 19.31 | 19.49 | 19.31 | 94,214 |
August 27, 2025 | 18.7 | 19.21 | 19.21 | 19.66 | 18.7 | 6,402 |
August 26, 2025 | 19.05 | 19.22 | 19.22 | 19.25 | 19.05 | 10,734 |
August 25, 2025 | 18.9 | 18.94 | 18.94 | 19.05 | 18.9 | 10,300 |
August 22, 2025 | 18.86 | 19.04 | 19.04 | 19.04 | 18.86 | 8,724 |
August 21, 2025 | 18.95 | 18.91 | 18.91 | 18.96 | 18.91 | 4,543 |
August 20, 2025 | 19.19 | 18.95 | 18.95 | 19.19 | 18.95 | 15,400 |
August 19, 2025 | 19.07 | 19.02 | 19.02 | 19.07 | 18.99 | 8,908 |
August 18, 2025 | 19 | 19.02 | 19.02 | 19.02 | 18.99 | 2,221 |
August 15, 2025 | 19 | 19 | 19 | 19 | 19 | 500 |
August 14, 2025 | 19 | 19 | 19 | 19 | 19 | 2,067 |
August 13, 2025 | 18.99 | 19 | 19 | 19 | 18.95 | 2,100 |
August 12, 2025 | 18.95 | 19.15 | 19.15 | 19.15 | 18.95 | 1,240 |
August 11, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1,116 |
August 08, 2025 | 18.76 | 18.94 | 18.94 | 18.94 | 18.76 | 731 |
August 07, 2025 | 19.1 | 18.8 | 18.8 | 19.1 | 18.8 | 8,000 |
August 06, 2025 | 19.1 | 19.15 | 19.15 | 19.15 | 19.05 | 3,210 |
August 05, 2025 | 19.16 | 18.76 | 18.76 | 19.16 | 18.76 | 2,400 |
August 04, 2025 | 19 | 19.18 | 19.18 | 19.35 | 18.75 | 18,218 |
August 01, 2025 | 18.81 | 18.93 | 18.93 | 18.96 | 18.81 | 2,100 |
July 31, 2025 | 19 | 19 | 19 | 19.01 | 19 | 1,334 |
July 30, 2025 | 19.05 | 19.01 | 19.01 | 19.05 | 19.01 | 1,600 |
July 29, 2025 | 19.34 | 19.28 | 19.28 | 19.34 | 19.17 | 3,500 |
July 28, 2025 | 19.87 | 19.37 | 19.37 | 19.87 | 19.01 | 10,800 |
July 25, 2025 | 18.85 | 18.85 | 18.85 | 18.86 | 18.85 | 3,041 |
July 24, 2025 | 18.85 | 18.85 | 18.85 | 19 | 18.79 | 5,517 |
July 23, 2025 | 18.78 | 18.95 | 18.95 | 18.98 | 18.68 | 15,345 |
July 22, 2025 | 18.78 | 18.78 | 18.78 | 18.9 | 18.7 | 4,700 |
July 21, 2025 | 18.82 | 18.95 | 18.95 | 18.95 | 18.79 | 4,200 |
July 18, 2025 | 18.8 | 18.65 | 18.65 | 18.87 | 18.65 | 24,817 |
July 17, 2025 | 18.6 | 18.65 | 18.65 | 18.9 | 18.6 | 207,600 |
July 16, 2025 | 18.57 | 18.7 | 18.7 | 18.87 | 18.57 | 1,245 |
July 15, 2025 | 18.98 | 18.71 | 18.71 | 18.98 | 18.71 | 1,117 |
July 14, 2025 | 18.8 | 18.76 | 18.76 | 19 | 18.76 | 4,736 |
July 11, 2025 | 18.68 | 18.67 | 18.67 | 18.69 | 18.67 | 2,600 |
July 10, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.67 | 11,538 |
July 09, 2025 | 18.54 | 18.69 | 18.69 | 18.69 | 18.54 | 600 |
July 08, 2025 | 18.37 | 18.57 | 18.57 | 18.93 | 18.37 | 3,926 |
July 07, 2025 | 18.65 | 18.55 | 18.55 | 18.8 | 18.53 | 5,102 |
July 03, 2025 | 18.5 | 18.32 | 18.32 | 18.5 | 18.32 | 19,105 |