19.35
-0.1(-0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.75 | 19.35 | 19.35 | 19.75 | 19.16 | 10,846 |
September 04, 2025 | 19.14 | 19.45 | 19.45 | 19.45 | 19.14 | 9,012 |
September 03, 2025 | 19.17 | 18.84 | 18.84 | 19.66 | 18.54 | 10,700 |
September 02, 2025 | 19.03 | 19.3 | 19.3 | 19.46 | 19.03 | 6,500 |
August 29, 2025 | 19.63 | 19.33 | 19.33 | 19.7 | 19.28 | 7,516 |
August 28, 2025 | 19.69 | 19.47 | 19.47 | 19.69 | 19.36 | 5,400 |
August 27, 2025 | 19.42 | 19.45 | 19.45 | 19.75 | 19.39 | 21,300 |
August 26, 2025 | 19.2 | 19.49 | 19.49 | 19.64 | 18.5 | 16,805 |
August 25, 2025 | 19.01 | 19.07 | 19.07 | 19.38 | 18.5 | 22,800 |
August 22, 2025 | 18.66 | 19.3 | 19.3 | 19.64 | 18.31 | 36,600 |
August 21, 2025 | 18.55 | 18.47 | 18.47 | 18.79 | 18.39 | 9,800 |
August 20, 2025 | 18.6 | 18.6 | 18.6 | 19.1 | 18.5 | 9,100 |
August 19, 2025 | 18.2 | 18.53 | 18.53 | 18.61 | 18.2 | 5,697 |
August 18, 2025 | 19.05 | 18.45 | 18.45 | 19.05 | 18.26 | 8,235 |
August 15, 2025 | 18.98 | 18.51 | 18.51 | 18.98 | 18.36 | 14,400 |
August 14, 2025 | 19.4 | 18.87 | 18.87 | 19.4 | 18.74 | 9,647 |
August 13, 2025 | 19.4 | 18.91 | 18.91 | 19.64 | 18.85 | 17,800 |
August 12, 2025 | 18.63 | 19.38 | 19.38 | 19.39 | 18.43 | 34,000 |
August 11, 2025 | 18.3 | 18.47 | 18.47 | 18.59 | 17.66 | 13,435 |
August 08, 2025 | 18.48 | 18.09 | 18.09 | 18.48 | 17.91 | 13,100 |
August 07, 2025 | 18.24 | 18.41 | 18.41 | 18.5 | 18.18 | 20,149 |
August 06, 2025 | 18.14 | 18.17 | 18.17 | 18.19 | 18.1 | 16,100 |
August 05, 2025 | 17.68 | 18.17 | 18.17 | 18.19 | 17.55 | 13,900 |
August 04, 2025 | 17.59 | 17.78 | 17.78 | 17.91 | 17.43 | 12,922 |
August 01, 2025 | 17.43 | 17.65 | 17.65 | 17.71 | 16.96 | 18,305 |
July 31, 2025 | 17.73 | 17.87 | 17.87 | 18.37 | 17.58 | 16,921 |
July 30, 2025 | 17.72 | 17.9 | 17.9 | 18.19 | 17.4 | 34,450 |
July 29, 2025 | 17.5 | 17.48 | 17.48 | 17.69 | 17.23 | 32,800 |
July 28, 2025 | 17.4 | 17.45 | 17.45 | 17.5 | 16.93 | 16,000 |
July 25, 2025 | 16.21 | 17.29 | 17.29 | 17.35 | 16.21 | 43,822 |
July 24, 2025 | 15.61 | 15.66 | 15.66 | 16.1 | 15.57 | 13,600 |
July 23, 2025 | 15.71 | 16.13 | 16.13 | 16.19 | 15.71 | 11,000 |
July 22, 2025 | 15.64 | 15.88 | 15.88 | 16.14 | 15.64 | 18,245 |
July 21, 2025 | 15.21 | 15.7 | 15.7 | 16.08 | 15.21 | 13,400 |
July 18, 2025 | 15.99 | 15.76 | 15.83 | 15.99 | 15.47 | 14,680 |
July 17, 2025 | 15.64 | 15.85 | 15.85 | 15.85 | 15.31 | 18,300 |
July 16, 2025 | 15.45 | 15.69 | 15.69 | 15.72 | 15.07 | 26,518 |
July 15, 2025 | 15.49 | 15.21 | 15.21 | 15.49 | 15.21 | 20,240 |
July 14, 2025 | 15.2 | 15.48 | 15.48 | 15.58 | 15.05 | 19,016 |
July 11, 2025 | 15.46 | 15.35 | 15.35 | 15.57 | 15.2 | 15,900 |
July 10, 2025 | 15.68 | 15.76 | 15.76 | 16.02 | 15.57 | 15,300 |
July 09, 2025 | 15.5 | 15.94 | 15.94 | 16.23 | 15.49 | 22,900 |
July 08, 2025 | 15.69 | 15.85 | 15.85 | 16.06 | 15.29 | 30,500 |
July 07, 2025 | 15.71 | 15.8 | 15.8 | 15.93 | 15.23 | 29,916 |
July 03, 2025 | 15.26 | 15.67 | 15.67 | 15.91 | 15.26 | 11,908 |
July 02, 2025 | 15.21 | 15.72 | 15.72 | 15.89 | 15.12 | 27,400 |
July 01, 2025 | 15.17 | 15.57 | 15.57 | 15.65 | 15.09 | 26,300 |
June 30, 2025 | 14.2 | 15.01 | 15.01 | 15.24 | 14.2 | 48,500 |
June 27, 2025 | 14 | 14.26 | 14.26 | 14.64 | 14 | 1.04M |
June 26, 2025 | 13.93 | 13.98 | 13.98 | 14.08 | 13.93 | 33,800 |
June 25, 2025 | 13.97 | 13.88 | 13.88 | 14.05 | 13.81 | 39,900 |
June 24, 2025 | 14.37 | 14.01 | 14.01 | 14.37 | 13.96 | 26,133 |
June 23, 2025 | 14.11 | 13.82 | 13.82 | 14.2 | 13.82 | 53,300 |
June 20, 2025 | 14.12 | 14.15 | 14.15 | 14.29 | 14.02 | 14,314 |
June 18, 2025 | 13.8 | 14.11 | 14.11 | 14.29 | 13.8 | 28,700 |
June 17, 2025 | 14.12 | 13.7 | 13.7 | 14.28 | 13.66 | 23,108 |
June 16, 2025 | 14.95 | 14.15 | 14.15 | 14.95 | 14.05 | 23,500 |
June 13, 2025 | 14.82 | 14.36 | 14.36 | 14.95 | 14.36 | 19,441 |
June 12, 2025 | 14.75 | 14.6 | 14.6 | 15.09 | 14.38 | 13,300 |
June 11, 2025 | 14.56 | 14.63 | 14.63 | 15.1 | 14.54 | 38,500 |