19.90
+0.12(+0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.12 | 19.9 | 19.9 | 20.12 | 19.8 | 23,800 |
September 25, 2025 | 19.99 | 19.78 | 19.78 | 20.02 | 19.7 | 14,867 |
September 24, 2025 | 19.75 | 19.93 | 19.93 | 20.11 | 19.75 | 86,234 |
September 23, 2025 | 19.92 | 19.76 | 19.76 | 20.15 | 19.76 | 42,400 |
September 22, 2025 | 19.98 | 19.98 | 19.98 | 20.11 | 19.81 | 40,848 |
September 19, 2025 | 20.55 | 20.07 | 20.07 | 20.55 | 20 | 104,119 |
September 18, 2025 | 20.09 | 20.55 | 20.55 | 20.62 | 19.76 | 41,730 |
September 17, 2025 | 19.85 | 20.02 | 20.02 | 20.58 | 19.85 | 46,400 |
September 16, 2025 | 20.02 | 19.83 | 19.83 | 20.2 | 19.79 | 25,929 |
September 15, 2025 | 20.05 | 20.07 | 20.07 | 20.1 | 19.92 | 23,700 |
September 12, 2025 | 19.97 | 20.02 | 20.02 | 20.11 | 19.91 | 15,700 |
September 11, 2025 | 19.82 | 20.22 | 20.22 | 20.45 | 19.82 | 26,200 |
September 10, 2025 | 20.01 | 19.87 | 19.87 | 20.06 | 19.78 | 14,500 |
September 09, 2025 | 20.3 | 20.02 | 20.02 | 20.3 | 19.91 | 14,648 |
September 08, 2025 | 20.27 | 20.25 | 20.25 | 20.34 | 20 | 28,745 |
September 05, 2025 | 20.51 | 20.17 | 20.17 | 20.7 | 20.02 | 35,147 |
September 04, 2025 | 20.15 | 20.42 | 20.42 | 20.45 | 20.08 | 21,333 |
September 03, 2025 | 20.17 | 20.05 | 20.05 | 20.33 | 20.04 | 16,600 |
September 02, 2025 | 20.2 | 20.27 | 20.27 | 20.32 | 19.91 | 26,900 |
August 29, 2025 | 20.44 | 20.2 | 20.2 | 20.44 | 19.95 | 26,737 |
August 28, 2025 | 20.33 | 20.32 | 20.32 | 20.4 | 19.97 | 15,635 |
August 27, 2025 | 20.39 | 20.24 | 20.24 | 20.54 | 20.12 | 44,000 |
August 26, 2025 | 20.16 | 20.4 | 20.4 | 20.57 | 20.06 | 21,746 |
August 25, 2025 | 20.32 | 20.13 | 20.13 | 20.32 | 20.06 | 16,137 |
August 22, 2025 | 19.68 | 20.49 | 20.49 | 20.49 | 19.6 | 83,200 |
August 21, 2025 | 19.4 | 19.48 | 19.48 | 19.66 | 19.36 | 31,800 |
August 20, 2025 | 19.26 | 19.52 | 19.52 | 19.84 | 19.13 | 30,531 |
August 19, 2025 | 19.44 | 19.32 | 19.32 | 19.64 | 19.15 | 23,500 |
August 18, 2025 | 19.06 | 19.34 | 19.34 | 19.51 | 19.06 | 26,100 |
August 15, 2025 | 19.58 | 19.11 | 19.11 | 19.67 | 19.05 | 58,700 |
August 14, 2025 | 19.67 | 19.4 | 19.4 | 19.71 | 19 | 39,845 |
August 13, 2025 | 19.57 | 19.85 | 19.85 | 19.94 | 19.57 | 24,632 |
August 12, 2025 | 18.86 | 19.45 | 19.45 | 19.52 | 18.86 | 49,200 |
August 11, 2025 | 18.8 | 18.76 | 18.76 | 18.85 | 18.55 | 27,000 |
August 08, 2025 | 18.49 | 18.69 | 18.69 | 18.78 | 18.49 | 18,036 |
August 07, 2025 | 18.65 | 18.39 | 18.39 | 18.77 | 18.29 | 73,700 |
August 06, 2025 | 18.39 | 18.55 | 18.55 | 19.1 | 18.28 | 329,900 |
August 05, 2025 | 18.52 | 18.46 | 18.46 | 18.52 | 18.2 | 20,428 |
August 04, 2025 | 18.16 | 18.51 | 18.51 | 18.51 | 18.16 | 26,304 |
August 01, 2025 | 18.83 | 18.41 | 18.13 | 18.95 | 18.41 | 45,033 |
July 31, 2025 | 18.69 | 19.02 | 18.73 | 19.09 | 18.65 | 40,417 |
July 30, 2025 | 19.22 | 18.88 | 18.59 | 19.39 | 18.66 | 40,300 |
July 29, 2025 | 19.58 | 19.19 | 19.19 | 19.62 | 19.19 | 26,040 |
July 28, 2025 | 19.29 | 19.45 | 19.45 | 19.54 | 19.24 | 21,708 |
July 25, 2025 | 19.21 | 19.22 | 19.22 | 19.51 | 19.05 | 29,100 |
July 24, 2025 | 19.64 | 19.18 | 19.18 | 19.68 | 19.17 | 23,009 |
July 23, 2025 | 19.92 | 19.79 | 19.79 | 19.98 | 19.6 | 23,114 |
July 22, 2025 | 19.66 | 19.68 | 19.68 | 19.99 | 19.66 | 25,145 |
July 21, 2025 | 19.38 | 19.66 | 19.66 | 19.68 | 19.33 | 27,604 |
July 18, 2025 | 20 | 19.41 | 19.41 | 20 | 19.39 | 32,512 |
July 17, 2025 | 19.84 | 19.84 | 19.84 | 20.04 | 19.76 | 29,200 |
July 16, 2025 | 19.52 | 19.74 | 19.74 | 19.76 | 19.28 | 27,300 |
July 15, 2025 | 20.03 | 19.46 | 19.46 | 20.11 | 19.44 | 28,200 |
July 14, 2025 | 19.9 | 20.02 | 20.02 | 20.02 | 19.82 | 20,300 |
July 11, 2025 | 20.15 | 19.88 | 19.88 | 20.2 | 19.81 | 22,008 |
July 10, 2025 | 20.24 | 20.22 | 20.22 | 20.25 | 20.11 | 10,005 |
July 09, 2025 | 20.14 | 20.12 | 20.12 | 20.24 | 19.8 | 29,480 |
July 08, 2025 | 19.86 | 20.13 | 20.13 | 20.25 | 19.86 | 36,100 |
July 07, 2025 | 20 | 19.84 | 19.84 | 20.25 | 19.73 | 33,142 |
July 03, 2025 | 19.79 | 20.1 | 20.1 | 20.1 | 19.75 | 39,300 |