19.25
+0.0199(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 18.36 | 19.23 | 19.23 | 19.23 | 18.36 | 11,613 |
October 02, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,400 |
October 01, 2025 | 18.65 | 19 | 19 | 19 | 18.65 | 2,064 |
September 30, 2025 | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 232 |
September 29, 2025 | 18.56 | 18.63 | 18.63 | 18.76 | 18.56 | 1,615 |
September 26, 2025 | 18.54 | 18.58 | 18.58 | 18.58 | 18.5 | 1,300 |
September 25, 2025 | 18.68 | 18.65 | 18.65 | 18.68 | 18.64 | 700 |
September 24, 2025 | 18.41 | 18.42 | 18.42 | 18.42 | 18.39 | 742 |
September 23, 2025 | 18.35 | 18.37 | 18.37 | 18.37 | 18.35 | 938 |
September 22, 2025 | 18.47 | 18.23 | 18.23 | 18.47 | 18.14 | 4,800 |
September 19, 2025 | 18.9 | 18.57 | 18.57 | 18.9 | 18.36 | 2,823 |
September 18, 2025 | 19.1 | 18.94 | 18.94 | 19.23 | 18.94 | 3,145 |
September 17, 2025 | 19.18 | 19.25 | 19.25 | 19.25 | 19.18 | 520 |
September 16, 2025 | 19.24 | 19.25 | 19.25 | 19.25 | 19.24 | 1,100 |
September 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 400 |
September 12, 2025 | 19.37 | 19.29 | 19.29 | 19.37 | 19.16 | 4,709 |
September 11, 2025 | 19.25 | 19.29 | 19.29 | 19.29 | 19.24 | 650 |
September 10, 2025 | 19.39 | 19.25 | 19.25 | 19.39 | 19.25 | 600 |
September 09, 2025 | 19.24 | 19.28 | 19.28 | 19.29 | 19.14 | 828 |
September 08, 2025 | 19.1 | 19.08 | 19.08 | 19.38 | 19.08 | 2,500 |
September 05, 2025 | 19.03 | 19.09 | 19.09 | 19.09 | 19.03 | 925 |
September 04, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 |
September 03, 2025 | 18.99 | 19.03 | 19.03 | 19.03 | 18.99 | 800 |
September 02, 2025 | 18.95 | 19.09 | 19.09 | 19.09 | 18.95 | 1,891 |
August 29, 2025 | 18.89 | 18.95 | 18.95 | 18.95 | 18.89 | 1,300 |
August 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1,123 |
August 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 329 |
August 26, 2025 | 18.77 | 18.76 | 18.76 | 18.78 | 18.75 | 1,751 |
August 25, 2025 | 18.91 | 18.76 | 18.76 | 18.93 | 18.75 | 2,247 |
August 22, 2025 | 18.75 | 18.93 | 18.93 | 18.93 | 18.74 | 1,549 |
August 21, 2025 | 18.81 | 18.75 | 18.75 | 18.81 | 18.7 | 4,344 |
August 20, 2025 | 18.97 | 18.81 | 18.81 | 18.97 | 18.81 | 4,000 |
August 19, 2025 | 18.99 | 18.99 | 18.99 | 19 | 18.87 | 3,409 |
August 18, 2025 | 19.13 | 19.1 | 19.1 | 19.17 | 18.97 | 3,108 |
August 15, 2025 | 19.08 | 19.12 | 19.12 | 19.12 | 18.85 | 1,026 |
August 14, 2025 | 19.47 | 19.4 | 18.98 | 19.57 | 19.23 | 2,000 |
August 13, 2025 | 19.55 | 19.57 | 19.14 | 19.57 | 19.5 | 2,300 |
August 12, 2025 | 19.44 | 19.49 | 19.07 | 19.49 | 19.42 | 500 |
August 11, 2025 | 19.26 | 19.38 | 18.96 | 19.38 | 19.23 | 3,548 |
August 08, 2025 | 19.42 | 19.39 | 18.97 | 19.42 | 19.39 | 646 |
August 07, 2025 | 19.3 | 19.29 | 19.29 | 19.4 | 19.25 | 500 |
August 06, 2025 | 19.26 | 19.3 | 19.3 | 19.3 | 19.26 | 1,744 |
August 05, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 18.93 | 1,246 |
August 04, 2025 | 19.43 | 19.42 | 19.42 | 19.43 | 19.42 | 823 |
August 01, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 21 |
July 31, 2025 | 19.43 | 19.43 | 19.43 | 19.57 | 19.43 | 700 |
July 30, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 140 |
July 29, 2025 | 19.45 | 19.45 | 19.45 | 19.47 | 19.45 | 600 |
July 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 200 |
July 25, 2025 | 18.98 | 19.14 | 19.14 | 19.27 | 18.98 | 3,746 |
July 24, 2025 | 19.07 | 19 | 19 | 19.07 | 18.82 | 2,821 |
July 23, 2025 | 19.18 | 19.3 | 19.3 | 19.33 | 19.14 | 1,400 |
July 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 316 |
July 21, 2025 | 19.05 | 19.14 | 19.14 | 19.15 | 19.05 | 612 |
July 18, 2025 | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 1,746 |
July 17, 2025 | 19.05 | 19.1 | 19.1 | 19.15 | 19.05 | 1,900 |
July 16, 2025 | 19.04 | 19 | 19 | 19.04 | 19 | 300 |
July 15, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 124 |
July 14, 2025 | 18.78 | 18.88 | 18.88 | 18.88 | 18.78 | 816 |
July 11, 2025 | 18.73 | 18.78 | 18.78 | 18.78 | 18.73 | 731 |