19.38
+0.1168(+0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 19.63 | 19.38 | 19.38 | 19.63 | 19.38 | 809 |
October 17, 2025 | 19.45 | 19.26 | 19.26 | 19.47 | 19.26 | 1,500 |
October 16, 2025 | 19.52 | 19.2 | 19.2 | 19.52 | 19.2 | 2,900 |
October 15, 2025 | 19.4 | 19.47 | 19.47 | 19.9 | 19.1 | 3,200 |
October 14, 2025 | 19.47 | 19.05 | 19.05 | 19.47 | 19.05 | 7,341 |
October 13, 2025 | 19.45 | 19.12 | 19.12 | 19.45 | 19.08 | 6,408 |
October 10, 2025 | 20 | 19.31 | 19.31 | 20 | 19.25 | 9,300 |
October 09, 2025 | 19.98 | 19.55 | 19.55 | 19.98 | 19.5 | 5,400 |
October 08, 2025 | 20.25 | 19.98 | 19.98 | 20.26 | 19.15 | 7,300 |
October 07, 2025 | 20.25 | 20.29 | 20.29 | 20.32 | 20.11 | 5,600 |
October 06, 2025 | 20.56 | 20.75 | 20.75 | 20.86 | 20.3 | 4,045 |
October 03, 2025 | 21.12 | 20.52 | 20.52 | 21.2 | 20.5 | 4,277 |
October 02, 2025 | 21.5 | 21.16 | 21.16 | 21.5 | 21 | 2,995 |
October 01, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 400 |
September 30, 2025 | 21 | 21 | 21 | 21 | 21 | 1 |
September 29, 2025 | 21 | 21 | 21 | 21 | 21 | 1 |
September 26, 2025 | 21.75 | 21 | 21 | 21.8 | 21 | 3,334 |
September 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1 |
September 24, 2025 | 21.4 | 21.21 | 21.21 | 21.66 | 20.33 | 7,580 |
September 23, 2025 | 21.64 | 21.4 | 21.4 | 21.64 | 21.4 | 2,300 |
September 22, 2025 | 22.48 | 21.4 | 21.4 | 22.48 | 21.29 | 6,131 |
September 19, 2025 | 21 | 21.22 | 21.22 | 21.22 | 20.99 | 7,200 |
September 18, 2025 | 20.55 | 20.99 | 20.99 | 20.99 | 20.55 | 16,536 |
September 17, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 429 |
September 16, 2025 | 20.92 | 20.33 | 20.33 | 20.92 | 20.24 | 4,500 |
September 15, 2025 | 20.96 | 20.08 | 20.08 | 20.96 | 19.99 | 4,146 |
September 12, 2025 | 20.5 | 20.06 | 20.06 | 20.85 | 20.06 | 2,047 |
September 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 61 |
September 10, 2025 | 20.2 | 20.16 | 20.16 | 20.2 | 20.09 | 1,634 |
September 09, 2025 | 19.99 | 20.05 | 20.05 | 20.05 | 19.91 | 3,500 |
September 08, 2025 | 20.29 | 19.9 | 19.9 | 20.29 | 19.79 | 5,800 |
September 05, 2025 | 19.32 | 19.61 | 19.61 | 19.74 | 19.32 | 4,733 |
September 04, 2025 | 19.49 | 19.33 | 19.33 | 19.49 | 19.29 | 2,600 |
September 03, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 300 |
September 02, 2025 | 19.47 | 19.37 | 19.37 | 19.47 | 19.37 | 1,400 |
August 29, 2025 | 19.28 | 19.35 | 19.35 | 19.35 | 19.25 | 3,901 |
August 28, 2025 | 19.38 | 19.35 | 19.35 | 19.38 | 19.34 | 641 |
August 27, 2025 | 19.45 | 19.4 | 19.4 | 19.45 | 19.4 | 1,900 |
August 26, 2025 | 19.45 | 19.5 | 19.5 | 19.5 | 19.45 | 453 |
August 25, 2025 | 19.88 | 19.57 | 19.57 | 19.89 | 19.57 | 1,400 |
August 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 300 |
August 21, 2025 | 19.91 | 19.47 | 19.47 | 19.91 | 19.38 | 3,534 |
August 20, 2025 | 19.6 | 19.55 | 19.55 | 19.6 | 19.53 | 728 |
August 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 523 |
August 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 325 |
August 15, 2025 | 19.59 | 19.38 | 19.38 | 19.59 | 19.38 | 1,900 |
August 14, 2025 | 19.89 | 19.85 | 19.48 | 19.89 | 19.8 | 1,522 |
August 13, 2025 | 20.18 | 19.88 | 19.51 | 20.18 | 19.86 | 1,427 |
August 12, 2025 | 19.7 | 20.21 | 19.83 | 20.21 | 19.7 | 1,415 |
August 11, 2025 | 20.04 | 19.95 | 19.58 | 20.04 | 19.25 | 5,939 |
August 08, 2025 | 20.43 | 20.35 | 19.97 | 20.43 | 20.35 | 432 |
August 07, 2025 | 20.19 | 20.59 | 20.21 | 20.59 | 20.19 | 1,440 |
August 06, 2025 | 20.5 | 20 | 19.63 | 20.8 | 19.89 | 5,517 |
August 05, 2025 | 21 | 21 | 20.61 | 21 | 21 | 2,122 |
August 04, 2025 | 19.96 | 20.96 | 20.57 | 22 | 19.96 | 14,100 |
August 01, 2025 | 19.63 | 19.89 | 19.52 | 19.89 | 19.63 | 3,563 |
July 31, 2025 | 19.9 | 19.37 | 19.01 | 20 | 19.37 | 14,996 |
July 30, 2025 | 19.84 | 19.88 | 19.51 | 20 | 19.83 | 2,200 |
July 29, 2025 | 19.89 | 19.81 | 19.44 | 19.99 | 19.7 | 6,842 |
July 28, 2025 | 19.59 | 19.89 | 19.52 | 19.89 | 19.59 | 5,632 |