19.84
-0.2206(-1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.2 | 19.84 | 19.84 | 20.27 | 19.78 | 16,487 |
September 25, 2025 | 20.2 | 20.06 | 20.06 | 20.25 | 20 | 22,714 |
September 24, 2025 | 20.08 | 20.15 | 20.15 | 20.27 | 20 | 11,828 |
September 23, 2025 | 19.91 | 20.11 | 20.11 | 20.47 | 19.88 | 26,014 |
September 22, 2025 | 20.2 | 19.98 | 19.98 | 20.2 | 19.79 | 16,884 |
September 19, 2025 | 20.27 | 20.22 | 20.22 | 20.55 | 20.11 | 17,119 |
September 18, 2025 | 20.7 | 20.36 | 20.36 | 20.7 | 20.25 | 16,008 |
September 17, 2025 | 20.74 | 20.61 | 20.61 | 20.74 | 20.4 | 15,500 |
September 16, 2025 | 20.6 | 20.69 | 20.69 | 20.8 | 20.6 | 9,718 |
September 15, 2025 | 20.53 | 20.55 | 20.55 | 20.78 | 20.53 | 9,266 |
September 12, 2025 | 20.61 | 20.31 | 20.31 | 20.65 | 20.25 | 11,396 |
September 11, 2025 | 20.7 | 20.61 | 20.61 | 20.84 | 20.61 | 23,558 |
September 10, 2025 | 20.79 | 20.65 | 20.65 | 20.93 | 20.51 | 10,169 |
September 09, 2025 | 20.39 | 20.79 | 20.79 | 20.79 | 20.35 | 12,601 |
September 08, 2025 | 20.21 | 20.25 | 20.25 | 20.25 | 20.16 | 4,794 |
September 05, 2025 | 20.17 | 20.2 | 20.2 | 20.21 | 20.07 | 4,851 |
September 04, 2025 | 20.15 | 20.07 | 20.07 | 20.15 | 20 | 4,033 |
September 03, 2025 | 20 | 20.01 | 20.01 | 20.12 | 20 | 26,960 |
September 02, 2025 | 20.04 | 20.05 | 20.05 | 20.18 | 19.95 | 14,875 |
August 29, 2025 | 19.79 | 19.98 | 19.98 | 19.98 | 19.79 | 7,878 |
August 28, 2025 | 19.94 | 19.9 | 19.9 | 19.94 | 19.79 | 12,590 |
August 27, 2025 | 20.03 | 19.92 | 19.92 | 20.03 | 19.85 | 9,850 |
August 26, 2025 | 19.8 | 19.92 | 19.92 | 20.15 | 19.8 | 10,440 |
August 25, 2025 | 19.95 | 19.8 | 19.8 | 20 | 19.73 | 18,797 |
August 22, 2025 | 19.66 | 19.98 | 19.98 | 19.99 | 19.61 | 12,734 |
August 21, 2025 | 19.51 | 19.65 | 19.65 | 19.7 | 19.51 | 11,181 |
August 20, 2025 | 19.76 | 19.67 | 19.67 | 19.76 | 19.53 | 20,789 |
August 19, 2025 | 19.8 | 19.7 | 19.7 | 19.86 | 19.66 | 21,879 |
August 18, 2025 | 19.85 | 19.84 | 19.84 | 19.88 | 19.73 | 23,239 |
August 15, 2025 | 19.83 | 19.85 | 19.85 | 19.93 | 19.64 | 7,985 |
August 14, 2025 | 19.52 | 19.58 | 19.58 | 19.64 | 19.12 | 11,227 |
August 13, 2025 | 19.12 | 19.62 | 19.62 | 19.77 | 19.12 | 45,362 |
August 12, 2025 | 18.92 | 19.13 | 19.13 | 19.35 | 18.92 | 11,352 |
August 11, 2025 | 18.93 | 19.02 | 19.02 | 19.19 | 18.85 | 26,358 |
August 08, 2025 | 18.99 | 19.09 | 19.09 | 19.1 | 18.73 | 10,729 |
August 07, 2025 | 18.78 | 18.8 | 18.8 | 19.14 | 18.7 | 9,567 |
August 06, 2025 | 19 | 18.77 | 18.77 | 19.07 | 18.77 | 20,457 |
August 05, 2025 | 18.83 | 18.96 | 18.96 | 19.22 | 18.83 | 18,700 |
August 04, 2025 | 18.71 | 18.78 | 18.78 | 18.8 | 18.51 | 18,316 |
August 01, 2025 | 18.57 | 18.71 | 18.71 | 18.76 | 18.5 | 5,925 |
July 31, 2025 | 18.25 | 18.49 | 18.49 | 18.9 | 17.96 | 16,622 |
July 30, 2025 | 18.67 | 18 | 18 | 18.77 | 17.98 | 48,309 |
July 29, 2025 | 18 | 18.21 | 18.21 | 18.38 | 17.92 | 21,768 |
July 28, 2025 | 18.17 | 17.89 | 17.89 | 18.3 | 17.65 | 43,858 |
July 25, 2025 | 18.91 | 18.23 | 18.23 | 19.1 | 17.92 | 29,623 |
July 24, 2025 | 19.03 | 18.98 | 18.98 | 19.18 | 18.79 | 22,258 |
July 23, 2025 | 19.15 | 19.19 | 19.19 | 19.34 | 19.11 | 22,016 |
July 22, 2025 | 19.24 | 19.2 | 19.2 | 19.24 | 19.02 | 67,373 |
July 21, 2025 | 19.07 | 19.24 | 19.24 | 19.33 | 19.06 | 50,866 |
July 18, 2025 | 19.48 | 19.07 | 19.07 | 19.5 | 19.03 | 77,237 |
July 17, 2025 | 19.3 | 19.48 | 19.48 | 19.48 | 18.81 | 32,982 |
July 16, 2025 | 19.35 | 19.41 | 19.41 | 19.49 | 19.02 | 40,485 |
July 15, 2025 | 19.03 | 19.33 | 19.33 | 19.45 | 19 | 26,085 |
July 14, 2025 | 19.63 | 19.67 | 19.18 | 19.74 | 19.49 | 23,953 |
July 11, 2025 | 19.65 | 19.62 | 19.13 | 19.72 | 19.57 | 44,709 |
July 10, 2025 | 19.44 | 19.65 | 19.16 | 19.69 | 19.44 | 26,070 |
July 09, 2025 | 19.75 | 19.36 | 18.88 | 19.75 | 19.25 | 109,407 |
July 08, 2025 | 19.33 | 19.69 | 19.2 | 19.7 | 19.27 | 16,467 |
July 07, 2025 | 19.29 | 19.33 | 19.33 | 19.35 | 19.15 | 10,851 |
July 03, 2025 | 19.38 | 19.22 | 19.22 | 19.5 | 19.1 | 11,205 |