19.31
-0.03(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 19.37 | 19.31 | 19.31 | 19.44 | 19.25 | 147,620 |
| October 22, 2025 | 19.29 | 19.34 | 19.34 | 19.35 | 19 | 96,739 |
| October 21, 2025 | 19.17 | 19.31 | 19.31 | 19.35 | 19.01 | 106,138 |
| October 20, 2025 | 19.2 | 19.15 | 19.15 | 19.2 | 19 | 74,500 |
| October 17, 2025 | 19.21 | 19.17 | 19.17 | 19.47 | 19.14 | 155,198 |
| October 16, 2025 | 19.44 | 19.21 | 19.21 | 19.44 | 19.05 | 164,100 |
| October 15, 2025 | 19.47 | 19.4 | 19.4 | 19.76 | 19.04 | 147,044 |
| October 14, 2025 | 18.76 | 19.44 | 19.44 | 19.5 | 18.67 | 140,000 |
| October 13, 2025 | 19.18 | 18.84 | 18.84 | 19.27 | 18.71 | 166,700 |
| October 10, 2025 | 19.3 | 19.07 | 19.07 | 19.43 | 19.01 | 97,510 |
| October 09, 2025 | 19.51 | 19.18 | 19.18 | 19.56 | 19.09 | 92,700 |
| October 08, 2025 | 19.68 | 19.49 | 19.49 | 19.71 | 19.48 | 92,830 |
| October 07, 2025 | 19.45 | 19.67 | 19.67 | 19.67 | 19.42 | 101,400 |
| October 06, 2025 | 19.38 | 19.46 | 19.46 | 19.71 | 19.31 | 99,900 |
| October 03, 2025 | 19.29 | 19.31 | 19.31 | 19.51 | 19.13 | 98,545 |
| October 02, 2025 | 19.17 | 19.2 | 19.2 | 19.32 | 19.04 | 117,509 |
| October 01, 2025 | 19.39 | 19.25 | 19.25 | 19.53 | 19.21 | 151,100 |
| September 30, 2025 | 19.16 | 19.39 | 19.39 | 19.49 | 19.06 | 156,735 |
| September 29, 2025 | 19.43 | 19.22 | 19.22 | 19.43 | 19.15 | 128,698 |
| September 26, 2025 | 18.99 | 19.44 | 19.44 | 19.44 | 18.99 | 122,494 |
| September 25, 2025 | 19.17 | 18.98 | 18.98 | 19.38 | 18.86 | 90,900 |
| September 24, 2025 | 19.24 | 19.12 | 19.12 | 19.4 | 19.04 | 95,600 |
| September 23, 2025 | 19.35 | 19.25 | 19.25 | 19.54 | 19.21 | 93,700 |
| September 22, 2025 | 19.33 | 19.36 | 19.36 | 19.46 | 19.01 | 140,412 |
| September 19, 2025 | 19.59 | 19.33 | 19.33 | 19.59 | 19.02 | 477,000 |
| September 18, 2025 | 19.07 | 19.51 | 19.51 | 19.57 | 18.93 | 100,506 |
| September 17, 2025 | 19.09 | 19.15 | 19.15 | 19.49 | 19.07 | 101,645 |
| September 16, 2025 | 19.23 | 19.04 | 19.04 | 19.23 | 18.9 | 102,601 |
| September 15, 2025 | 19.5 | 19.24 | 19.24 | 19.69 | 19.15 | 215,933 |
| September 12, 2025 | 19.71 | 19.48 | 19.48 | 19.71 | 19.45 | 128,400 |
| September 11, 2025 | 19.15 | 19.72 | 19.72 | 19.74 | 19.1 | 118,655 |
| September 10, 2025 | 19.18 | 19.1 | 19.1 | 19.27 | 18.71 | 168,700 |
| September 09, 2025 | 19.33 | 19.28 | 19.28 | 19.51 | 19.1 | 150,700 |
| September 08, 2025 | 18.96 | 19.29 | 19.29 | 19.31 | 18.69 | 200,331 |
| September 05, 2025 | 19.26 | 18.86 | 18.86 | 19.55 | 18.77 | 146,016 |
| September 04, 2025 | 18.5 | 19.47 | 19.47 | 19.49 | 18.5 | 295,522 |
| September 03, 2025 | 18.31 | 18.39 | 18.39 | 18.53 | 18.2 | 187,629 |
| September 02, 2025 | 18.27 | 18.35 | 18.35 | 18.39 | 17.8 | 271,000 |
| August 29, 2025 | 17.69 | 17.89 | 17.89 | 17.91 | 17.69 | 112,373 |
| August 28, 2025 | 17.52 | 17.67 | 17.67 | 17.71 | 17.38 | 107,229 |
| August 27, 2025 | 17.33 | 17.56 | 17.56 | 17.57 | 17.32 | 90,240 |
| August 26, 2025 | 17.49 | 17.41 | 17.41 | 17.49 | 17.31 | 118,004 |
| August 25, 2025 | 17.55 | 17.41 | 17.41 | 17.64 | 17.32 | 77,800 |
| August 22, 2025 | 17.56 | 17.59 | 17.59 | 17.79 | 17.47 | 106,500 |
| August 21, 2025 | 17.51 | 17.52 | 17.52 | 17.67 | 17.39 | 82,300 |
| August 20, 2025 | 17.38 | 17.55 | 17.55 | 17.7 | 17.38 | 110,900 |
| August 19, 2025 | 17.12 | 17.39 | 17.39 | 17.49 | 17.12 | 118,500 |
| August 18, 2025 | 17.29 | 17.11 | 17.11 | 17.32 | 17.05 | 109,100 |
| August 15, 2025 | 17.62 | 17.38 | 17.38 | 17.75 | 17.22 | 435,508 |
| August 14, 2025 | 17.61 | 17.51 | 17.51 | 17.69 | 17.46 | 115,800 |
| August 13, 2025 | 17.48 | 17.63 | 17.63 | 17.7 | 17.35 | 133,823 |
| August 12, 2025 | 17.2 | 17.44 | 17.44 | 17.47 | 17.14 | 134,109 |
| August 11, 2025 | 16.87 | 17.14 | 17.14 | 17.27 | 16.56 | 244,400 |
| August 08, 2025 | 16.76 | 16.92 | 16.92 | 17.06 | 16.54 | 156,022 |
| August 07, 2025 | 17.02 | 16.86 | 16.86 | 17.11 | 16.78 | 166,600 |
| August 06, 2025 | 16.97 | 17.07 | 17.07 | 17.12 | 16.87 | 125,720 |
| August 05, 2025 | 17.03 | 17 | 17 | 17.21 | 16.96 | 119,800 |
| August 04, 2025 | 16.8 | 16.97 | 16.97 | 17.01 | 16.69 | 127,700 |
| August 01, 2025 | 16.96 | 16.75 | 16.75 | 17.16 | 16.51 | 227,631 |
| July 31, 2025 | 17.3 | 17.15 | 16.97 | 17.61 | 17.12 | 156,009 |