19.37
+0.04(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 19.31 | 19.33 | 19.33 | 19.46 | 19 | 6,900 |
October 01, 2025 | 19.19 | 19.26 | 19.26 | 19.5 | 19.19 | 7,118 |
September 30, 2025 | 19.43 | 19.16 | 19.16 | 19.9 | 18.85 | 59,200 |
September 29, 2025 | 19.85 | 19.65 | 19.65 | 20.15 | 19.64 | 5,800 |
September 26, 2025 | 19.81 | 19.91 | 19.91 | 20.15 | 19.81 | 2,344 |
September 25, 2025 | 20.35 | 19.97 | 19.97 | 20.35 | 19.97 | 1,120 |
September 24, 2025 | 19.9 | 20.13 | 20.13 | 20.25 | 19.7 | 9,115 |
September 23, 2025 | 20.4 | 19.9 | 19.9 | 20.4 | 19.62 | 7,817 |
September 22, 2025 | 20.11 | 20.15 | 20.15 | 20.3 | 19.86 | 5,129 |
September 19, 2025 | 20.29 | 20 | 20 | 20.29 | 19.78 | 3,226 |
September 18, 2025 | 20.31 | 20.2 | 20.2 | 20.31 | 20 | 2,205 |
September 17, 2025 | 20.3 | 20.21 | 20.21 | 20.31 | 20.04 | 5,350 |
September 16, 2025 | 20.31 | 20.15 | 20.15 | 20.32 | 20.07 | 19,730 |
September 15, 2025 | 20.07 | 20.2 | 20.2 | 20.31 | 19.96 | 8,217 |
September 12, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 19.97 | 4,761 |
September 11, 2025 | 20.31 | 20.3 | 20.3 | 20.31 | 20 | 5,438 |
September 10, 2025 | 20 | 20.14 | 20.14 | 20.14 | 19.62 | 13,600 |
September 09, 2025 | 19.95 | 19.93 | 19.93 | 20 | 19.71 | 5,521 |
September 08, 2025 | 19.55 | 19.8 | 19.8 | 19.95 | 19.55 | 7,341 |
September 05, 2025 | 19.58 | 19.6 | 19.6 | 19.65 | 19.53 | 5,008 |
September 04, 2025 | 19.49 | 19.46 | 19.46 | 19.54 | 19.37 | 17,800 |
September 03, 2025 | 19.38 | 19.35 | 19.35 | 19.6 | 19.3 | 10,200 |
September 02, 2025 | 19.11 | 19.33 | 19.33 | 19.39 | 18.96 | 6,027 |
August 29, 2025 | 18.71 | 19.11 | 19.11 | 19.11 | 18.71 | 22,946 |
August 28, 2025 | 18.86 | 18.77 | 18.77 | 18.86 | 18.77 | 5,337 |
August 27, 2025 | 18.66 | 18.76 | 18.76 | 18.9 | 18.66 | 11,113 |
August 26, 2025 | 18.7 | 18.64 | 18.64 | 18.7 | 18.45 | 16,278 |
August 25, 2025 | 18.75 | 18.64 | 18.64 | 18.75 | 18.5 | 17,527 |
August 22, 2025 | 18.7 | 18.8 | 18.8 | 19.02 | 18.7 | 20,800 |
August 21, 2025 | 19.15 | 18.8 | 18.8 | 19.15 | 18.59 | 10,137 |
August 20, 2025 | 19.1 | 19.06 | 19.06 | 19.22 | 19.05 | 7,839 |
August 19, 2025 | 19.35 | 19.09 | 19.09 | 19.35 | 19.02 | 10,801 |
August 18, 2025 | 19.2 | 19.2 | 19.2 | 19.35 | 18.95 | 10,031 |
August 15, 2025 | 19.45 | 19.07 | 19.07 | 19.45 | 18.91 | 6,228 |
August 14, 2025 | 19.15 | 19.38 | 19.38 | 19.38 | 18.93 | 6,916 |
August 13, 2025 | 18.81 | 19.18 | 19.18 | 19.23 | 18.78 | 19,600 |
August 12, 2025 | 19.24 | 18.81 | 18.81 | 19.24 | 18.6 | 17,522 |
August 11, 2025 | 19.47 | 19 | 19 | 19.7 | 18.9 | 24,700 |
August 08, 2025 | 19.68 | 19.42 | 19.42 | 19.79 | 19.42 | 9,300 |
August 07, 2025 | 20.3 | 20.06 | 19.72 | 20.31 | 20.06 | 4,100 |
August 06, 2025 | 20.3 | 20.17 | 19.82 | 20.32 | 20.17 | 14,639 |
August 05, 2025 | 20.65 | 20.15 | 19.8 | 20.75 | 19.83 | 24,845 |
August 04, 2025 | 20.34 | 20.52 | 20.52 | 20.7 | 20.34 | 26,400 |
August 01, 2025 | 20.39 | 20.31 | 20.31 | 20.56 | 19.91 | 6,949 |
July 31, 2025 | 19.9 | 20.4 | 20.4 | 20.75 | 19.72 | 30,200 |
July 30, 2025 | 19.74 | 19.9 | 19.9 | 19.9 | 19.6 | 4,600 |
July 29, 2025 | 19.68 | 19.71 | 19.71 | 19.87 | 19.45 | 15,300 |
July 28, 2025 | 19.45 | 19.68 | 19.68 | 19.68 | 19.3 | 6,732 |
July 25, 2025 | 19.49 | 19.44 | 19.44 | 19.6 | 19.3 | 5,518 |
July 24, 2025 | 19.29 | 19.42 | 19.42 | 19.75 | 19.29 | 7,700 |
July 23, 2025 | 19.4 | 19.52 | 19.52 | 19.52 | 19.4 | 1,312 |
July 22, 2025 | 19.39 | 19.4 | 19.4 | 19.4 | 19.26 | 4,625 |
July 21, 2025 | 19.35 | 19.34 | 19.34 | 19.35 | 19.23 | 4,500 |
July 18, 2025 | 19.35 | 19.18 | 19.18 | 19.42 | 19.1 | 7,908 |
July 17, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 19.1 | 2,221 |
July 16, 2025 | 19.18 | 19.25 | 19.25 | 19.25 | 19.17 | 2,600 |
July 15, 2025 | 19.37 | 19.34 | 19.34 | 19.45 | 19.23 | 9,200 |
July 14, 2025 | 19.44 | 19.38 | 19.38 | 19.44 | 19.01 | 5,918 |
July 11, 2025 | 19.41 | 19.34 | 19.34 | 19.45 | 19.2 | 4,500 |
July 10, 2025 | 19.42 | 19.41 | 19.41 | 19.42 | 19.35 | 1,619 |