19.76
+0.26(+1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.75 | 19.5 | 19.5 | 19.83 | 19.3 | 80,700 |
September 04, 2025 | 19.42 | 19.59 | 19.59 | 19.66 | 19.34 | 51,713 |
September 03, 2025 | 19.35 | 19.31 | 19.31 | 19.4 | 19.2 | 55,600 |
September 02, 2025 | 19.38 | 19.38 | 19.38 | 19.5 | 19.2 | 35,700 |
August 29, 2025 | 19.51 | 19.46 | 19.46 | 19.59 | 19.37 | 37,700 |
August 28, 2025 | 19.66 | 19.46 | 19.46 | 19.8 | 19.4 | 34,818 |
August 27, 2025 | 19.35 | 19.47 | 19.47 | 19.6 | 19.33 | 51,810 |
August 26, 2025 | 19.24 | 19.39 | 19.39 | 19.54 | 19.2 | 49,148 |
August 25, 2025 | 19.45 | 19.2 | 19.2 | 19.49 | 18.97 | 43,839 |
August 22, 2025 | 18.8 | 19.45 | 19.45 | 19.52 | 18.68 | 137,026 |
August 21, 2025 | 18.52 | 18.68 | 18.68 | 18.73 | 18.42 | 60,007 |
August 20, 2025 | 18.7 | 18.63 | 18.63 | 18.86 | 18.56 | 89,324 |
August 19, 2025 | 18.41 | 18.64 | 18.64 | 18.92 | 18.35 | 92,340 |
August 18, 2025 | 18.5 | 18.35 | 18.35 | 18.5 | 18.14 | 56,200 |
August 15, 2025 | 18.48 | 18.3 | 18.3 | 18.54 | 17.96 | 136,004 |
August 14, 2025 | 18.27 | 18.36 | 18.36 | 18.45 | 18.16 | 59,225 |
August 13, 2025 | 18.26 | 18.42 | 18.42 | 18.55 | 18.2 | 107,700 |
August 12, 2025 | 18.3 | 18.17 | 18.17 | 18.3 | 17.67 | 107,900 |
August 11, 2025 | 17.75 | 17.51 | 17.51 | 17.95 | 17.39 | 59,900 |
August 08, 2025 | 17.46 | 17.41 | 17.41 | 17.48 | 17.05 | 66,418 |
August 07, 2025 | 17.28 | 17.09 | 17.09 | 17.28 | 17.06 | 76,926 |
August 06, 2025 | 17.1 | 17.19 | 17.19 | 17.27 | 17.1 | 48,541 |
August 05, 2025 | 17.21 | 17.14 | 17.14 | 17.21 | 16.9 | 54,503 |
August 04, 2025 | 17.01 | 17.2 | 17.2 | 17.33 | 16.92 | 55,810 |
August 01, 2025 | 17.11 | 16.94 | 16.94 | 17.24 | 16.85 | 79,510 |
July 31, 2025 | 17.27 | 17.38 | 17.38 | 17.54 | 17.25 | 125,600 |
July 30, 2025 | 17.95 | 17.44 | 17.44 | 17.95 | 17.41 | 96,607 |
July 29, 2025 | 18.09 | 17.64 | 17.64 | 18.09 | 17.63 | 73,047 |
July 28, 2025 | 18.12 | 17.93 | 17.93 | 18.12 | 17.78 | 109,900 |
July 25, 2025 | 18.6 | 18.1 | 18.1 | 18.92 | 18 | 91,700 |
July 24, 2025 | 17.9 | 18.57 | 18.57 | 18.78 | 17.8 | 119,331 |
July 23, 2025 | 18.11 | 17.81 | 17.81 | 18.15 | 17.66 | 71,306 |
July 22, 2025 | 18.37 | 18 | 18 | 18.37 | 18 | 69,301 |
July 21, 2025 | 18.22 | 18.1 | 18.1 | 18.41 | 18.08 | 49,028 |
July 18, 2025 | 18.37 | 18.17 | 18.17 | 18.37 | 18.05 | 73,614 |
July 17, 2025 | 17.92 | 18.22 | 18.22 | 18.27 | 17.92 | 72,739 |
July 16, 2025 | 18.04 | 17.93 | 17.93 | 18.04 | 17.63 | 70,000 |
July 15, 2025 | 18.4 | 17.89 | 17.89 | 18.44 | 17.86 | 64,400 |
July 14, 2025 | 17.99 | 18.35 | 18.35 | 18.36 | 17.99 | 79,400 |
July 11, 2025 | 18.06 | 17.99 | 17.99 | 18.13 | 17.97 | 56,900 |
July 10, 2025 | 18.16 | 18.22 | 18.22 | 18.3 | 18.08 | 73,566 |
July 09, 2025 | 17.91 | 18.11 | 18.11 | 18.12 | 17.85 | 64,400 |
July 08, 2025 | 17.98 | 17.95 | 17.95 | 18.16 | 17.9 | 84,211 |
July 07, 2025 | 18.13 | 17.93 | 17.93 | 18.38 | 17.83 | 79,500 |
July 03, 2025 | 17.99 | 18.25 | 18.25 | 18.43 | 17.93 | 74,347 |
July 02, 2025 | 18.08 | 17.88 | 17.88 | 18.17 | 17.72 | 124,103 |
July 01, 2025 | 17.35 | 17.8 | 17.8 | 17.92 | 17.26 | 59,500 |
June 30, 2025 | 17.55 | 17.34 | 17.34 | 17.7 | 17.31 | 68,800 |
June 27, 2025 | 17.52 | 17.44 | 17.44 | 17.65 | 17.37 | 226,724 |
June 26, 2025 | 17.24 | 17.47 | 17.47 | 17.49 | 17.2 | 89,100 |
June 25, 2025 | 17.2 | 17.15 | 17.15 | 17.23 | 17.12 | 92,600 |
June 24, 2025 | 17.05 | 17.22 | 17.22 | 17.39 | 16.93 | 86,200 |
June 23, 2025 | 16.34 | 16.93 | 16.93 | 16.96 | 16.34 | 113,800 |
June 20, 2025 | 16.76 | 16.45 | 16.45 | 16.94 | 16.42 | 230,804 |
June 18, 2025 | 16.27 | 16.63 | 16.63 | 16.64 | 16.27 | 172,700 |
June 17, 2025 | 16.14 | 16.34 | 16.34 | 16.45 | 16.14 | 147,700 |
June 16, 2025 | 16.44 | 16.3 | 16.3 | 16.8 | 16.23 | 117,300 |
June 13, 2025 | 16.5 | 16.24 | 16.24 | 16.82 | 16.18 | 101,300 |
June 12, 2025 | 16.7 | 16.69 | 16.69 | 16.84 | 16.62 | 86,900 |
June 11, 2025 | 16.73 | 16.81 | 16.81 | 16.88 | 16.72 | 128,300 |