19.73
-0.01(-0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 19.75 | 19.73 | 19.73 | 19.75 | 19.73 | 537,098 |
October 02, 2025 | 19.74 | 19.74 | 19.74 | 19.75 | 19.73 | 961,325 |
October 01, 2025 | 19.73 | 19.74 | 19.74 | 19.74 | 19.73 | 890,200 |
September 30, 2025 | 19.71 | 19.71 | 19.71 | 19.72 | 19.71 | 1.34M |
September 29, 2025 | 19.7 | 19.7 | 19.7 | 19.71 | 19.7 | 1.3M |
September 26, 2025 | 19.69 | 19.69 | 19.69 | 19.7 | 19.68 | 901,100 |
September 25, 2025 | 19.68 | 19.68 | 19.68 | 19.69 | 19.67 | 871,463 |
September 24, 2025 | 19.71 | 19.69 | 19.69 | 19.71 | 19.69 | 1.42M |
September 23, 2025 | 19.7 | 19.7 | 19.7 | 19.72 | 19.7 | 1.12M |
September 22, 2025 | 19.72 | 19.7 | 19.7 | 19.72 | 19.7 | 1.16M |
September 19, 2025 | 19.78 | 19.79 | 19.72 | 19.79 | 19.77 | 1.69M |
September 18, 2025 | 19.78 | 19.77 | 19.7 | 19.78 | 19.76 | 996,934 |
September 17, 2025 | 19.79 | 19.77 | 19.71 | 19.8 | 19.77 | 1.13M |
September 16, 2025 | 19.78 | 19.79 | 19.72 | 19.79 | 19.77 | 1.13M |
September 15, 2025 | 19.77 | 19.78 | 19.71 | 19.78 | 19.77 | 668,900 |
September 12, 2025 | 19.77 | 19.75 | 19.75 | 19.77 | 19.75 | 984,400 |
September 11, 2025 | 19.76 | 19.77 | 19.77 | 19.77 | 19.75 | 1.14M |
September 10, 2025 | 19.76 | 19.74 | 19.74 | 19.76 | 19.74 | 865,700 |
September 09, 2025 | 19.76 | 19.74 | 19.74 | 19.76 | 19.74 | 1.14M |
September 08, 2025 | 19.77 | 19.76 | 19.76 | 19.78 | 19.75 | 595,600 |
September 05, 2025 | 19.76 | 19.76 | 19.76 | 19.77 | 19.75 | 630,567 |
September 04, 2025 | 19.72 | 19.73 | 19.73 | 19.74 | 19.71 | 1.03M |
September 03, 2025 | 19.71 | 19.7 | 19.7 | 19.71 | 19.69 | 642,900 |
September 02, 2025 | 19.68 | 19.69 | 19.69 | 19.7 | 19.68 | 599,803 |
August 29, 2025 | 19.69 | 19.69 | 19.69 | 19.7 | 19.68 | 725,400 |
August 28, 2025 | 19.69 | 19.68 | 19.68 | 19.69 | 19.68 | 540,400 |
August 27, 2025 | 19.67 | 19.7 | 19.7 | 19.7 | 19.67 | 899,600 |
August 26, 2025 | 19.67 | 19.68 | 19.68 | 19.69 | 19.67 | 575,100 |
August 25, 2025 | 19.67 | 19.66 | 19.66 | 19.68 | 19.66 | 1.04M |
August 22, 2025 | 19.65 | 19.68 | 19.68 | 19.69 | 19.64 | 773,200 |
August 21, 2025 | 19.65 | 19.64 | 19.64 | 19.65 | 19.63 | 807,238 |
August 20, 2025 | 19.65 | 19.66 | 19.66 | 19.66 | 19.64 | 551,027 |
August 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.64 | 578,978 |
August 18, 2025 | 19.65 | 19.65 | 19.65 | 19.66 | 19.64 | 672,309 |
August 15, 2025 | 19.72 | 19.73 | 19.65 | 19.73 | 19.72 | 548,913 |
August 14, 2025 | 19.71 | 19.71 | 19.64 | 19.72 | 19.71 | 602,113 |
August 13, 2025 | 19.73 | 19.74 | 19.74 | 19.74 | 19.73 | 1.03M |
August 12, 2025 | 19.7 | 19.72 | 19.72 | 19.72 | 19.69 | 653,852 |
August 11, 2025 | 19.69 | 19.7 | 19.7 | 19.7 | 19.68 | 953,612 |
August 08, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.69 | 842,100 |
August 07, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.69 | 1.25M |
August 06, 2025 | 19.69 | 19.7 | 19.7 | 19.7 | 19.68 | 619,705 |
August 05, 2025 | 19.68 | 19.69 | 19.69 | 19.7 | 19.68 | 743,974 |
August 04, 2025 | 19.69 | 19.7 | 19.7 | 19.71 | 19.68 | 755,649 |
August 01, 2025 | 19.67 | 19.7 | 19.7 | 19.7 | 19.66 | 574,769 |
July 31, 2025 | 19.62 | 19.61 | 19.61 | 19.62 | 19.61 | 596,621 |
July 30, 2025 | 19.62 | 19.61 | 19.61 | 19.64 | 19.61 | 710,000 |
July 29, 2025 | 19.62 | 19.62 | 19.62 | 19.63 | 19.61 | 634,636 |
July 28, 2025 | 19.62 | 19.61 | 19.61 | 19.62 | 19.61 | 1.43M |
July 25, 2025 | 19.62 | 19.61 | 19.61 | 19.62 | 19.61 | 1.14M |
July 24, 2025 | 19.6 | 19.61 | 19.61 | 19.61 | 19.59 | 857,801 |
July 23, 2025 | 19.61 | 19.61 | 19.61 | 19.63 | 19.61 | 983,900 |
July 22, 2025 | 19.61 | 19.63 | 19.63 | 19.63 | 19.61 | 565,504 |
July 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.61 | 485,400 |
July 18, 2025 | 19.69 | 19.69 | 19.62 | 19.69 | 19.67 | 642,113 |
July 17, 2025 | 19.66 | 19.67 | 19.59 | 19.67 | 19.65 | 618,900 |
July 16, 2025 | 19.65 | 19.67 | 19.67 | 19.67 | 19.64 | 867,800 |
July 15, 2025 | 19.66 | 19.64 | 19.64 | 19.66 | 19.63 | 636,800 |
July 14, 2025 | 19.65 | 19.65 | 19.65 | 19.66 | 19.64 | 1.27M |
July 11, 2025 | 19.65 | 19.64 | 19.64 | 19.65 | 19.64 | 651,200 |