19.55
+0.44(+2.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 19.07 | 19.11 | 19.11 | 19.15 | 18.69 | 77,600 |
October 01, 2025 | 19.27 | 18.9 | 18.9 | 19.34 | 18.01 | 129,045 |
September 30, 2025 | 19.6 | 19.41 | 19.41 | 19.62 | 19.17 | 81,000 |
September 29, 2025 | 20.28 | 19.73 | 19.73 | 20.44 | 19.64 | 103,800 |
September 26, 2025 | 19.35 | 20.19 | 20.19 | 21.36 | 19.35 | 580,584 |
September 25, 2025 | 19.43 | 19.1 | 19.1 | 19.54 | 18.97 | 58,700 |
September 24, 2025 | 19.49 | 19.5 | 19.5 | 19.77 | 19.14 | 76,907 |
September 23, 2025 | 20.14 | 19.45 | 19.45 | 20.25 | 19.38 | 104,100 |
September 22, 2025 | 19.64 | 20.16 | 20.16 | 20.24 | 19.16 | 73,820 |
September 19, 2025 | 20.01 | 19.75 | 19.75 | 20.05 | 19.68 | 192,300 |
September 18, 2025 | 19.38 | 19.95 | 19.95 | 20.06 | 19.35 | 115,824 |
September 17, 2025 | 19.55 | 19.29 | 19.29 | 20.07 | 19.24 | 119,745 |
September 16, 2025 | 19.05 | 19.47 | 19.47 | 19.47 | 18.83 | 56,600 |
September 15, 2025 | 19.14 | 19.1 | 19.1 | 19.22 | 18.79 | 62,439 |
September 12, 2025 | 19.37 | 19.01 | 19.01 | 19.43 | 19 | 65,738 |
September 11, 2025 | 18.48 | 19.49 | 19.49 | 19.5 | 18.48 | 79,030 |
September 10, 2025 | 18.7 | 18.49 | 18.49 | 18.75 | 18.13 | 123,900 |
September 09, 2025 | 19.06 | 18.79 | 18.79 | 19.14 | 18.76 | 61,227 |
September 08, 2025 | 19.21 | 19.19 | 19.19 | 19.28 | 18.83 | 83,500 |
September 05, 2025 | 19.31 | 19.32 | 19.32 | 19.67 | 18.76 | 81,511 |
September 04, 2025 | 18.92 | 19.3 | 19.3 | 19.32 | 18.69 | 128,623 |
September 03, 2025 | 19.67 | 18.89 | 18.89 | 19.93 | 18.85 | 164,143 |
September 02, 2025 | 19.55 | 19.59 | 19.59 | 20.1 | 19.36 | 211,044 |
August 29, 2025 | 19.65 | 19.56 | 19.56 | 19.92 | 19.09 | 827,500 |
August 28, 2025 | 19.75 | 19.68 | 19.68 | 20.07 | 19.5 | 92,706 |
August 27, 2025 | 19.49 | 19.68 | 19.68 | 19.75 | 19.49 | 41,200 |
August 26, 2025 | 19.49 | 19.54 | 19.54 | 19.76 | 19.42 | 74,600 |
August 25, 2025 | 19.92 | 19.35 | 19.35 | 19.94 | 19.34 | 87,600 |
August 22, 2025 | 19.47 | 19.97 | 19.97 | 20.27 | 19.3 | 189,124 |
August 21, 2025 | 18.99 | 19.2 | 19.2 | 19.31 | 18.91 | 92,400 |
August 20, 2025 | 19.61 | 18.91 | 18.91 | 19.61 | 18.88 | 70,331 |
August 19, 2025 | 18.91 | 19.62 | 19.62 | 19.94 | 18.91 | 128,218 |
August 18, 2025 | 19.46 | 19.35 | 19.35 | 19.77 | 19.31 | 84,200 |
August 15, 2025 | 19.66 | 19.35 | 19.35 | 19.71 | 19.32 | 173,541 |
August 14, 2025 | 19.81 | 19.61 | 19.61 | 20.57 | 19.38 | 120,500 |
August 13, 2025 | 19.11 | 19.68 | 19.68 | 19.92 | 19.07 | 175,400 |
August 12, 2025 | 18.51 | 19.16 | 19.16 | 19.23 | 18.42 | 85,137 |
August 11, 2025 | 18.75 | 18.4 | 18.4 | 18.83 | 18.32 | 73,517 |
August 08, 2025 | 19.19 | 18.85 | 18.85 | 19.4 | 18.82 | 79,200 |
August 07, 2025 | 19.7 | 19.05 | 19.05 | 19.86 | 18.89 | 118,830 |
August 06, 2025 | 18.92 | 19.43 | 19.43 | 19.51 | 18.7 | 158,140 |
August 05, 2025 | 18.56 | 18.92 | 18.92 | 19.16 | 18.56 | 129,100 |
August 04, 2025 | 18.66 | 18.53 | 18.53 | 18.79 | 18.4 | 141,149 |
August 01, 2025 | 19.33 | 18.62 | 18.62 | 19.77 | 18.58 | 145,816 |
July 31, 2025 | 19.6 | 19.71 | 19.71 | 19.86 | 19.2 | 138,823 |
July 30, 2025 | 20.2 | 19.7 | 19.7 | 20.33 | 19.58 | 186,890 |
July 29, 2025 | 20.35 | 20.14 | 20.14 | 20.42 | 20.09 | 103,366 |
July 28, 2025 | 20.52 | 20.22 | 20.22 | 20.8 | 20.21 | 82,928 |
July 25, 2025 | 20.29 | 20.36 | 20.36 | 20.44 | 19.92 | 122,500 |
July 24, 2025 | 20.82 | 20.39 | 20.39 | 20.9 | 20.1 | 112,119 |
July 23, 2025 | 20.18 | 20.82 | 20.82 | 20.85 | 19.9 | 158,534 |
July 22, 2025 | 19.69 | 19.95 | 19.95 | 20.23 | 19.69 | 175,500 |
July 21, 2025 | 19.49 | 19.68 | 19.68 | 19.82 | 19.26 | 118,200 |
July 18, 2025 | 20.08 | 19.33 | 19.33 | 20.29 | 19.17 | 137,300 |
July 17, 2025 | 20.06 | 19.99 | 19.99 | 20.49 | 19.93 | 90,700 |
July 16, 2025 | 19.88 | 20.06 | 20.06 | 20.07 | 19.62 | 146,500 |
July 15, 2025 | 20.25 | 19.67 | 19.67 | 20.49 | 19.65 | 99,967 |
July 14, 2025 | 19.61 | 20.1 | 20.1 | 20.43 | 19.49 | 109,500 |
July 11, 2025 | 20.7 | 19.87 | 19.87 | 20.91 | 19.8 | 201,511 |
July 10, 2025 | 20.76 | 20.85 | 20.85 | 21.27 | 20.69 | 100,900 |