19.92
+0.03(+0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.01 | 19.89 | 19.89 | 20.01 | 19.84 | 29,428 |
September 04, 2025 | 19.9 | 19.84 | 19.84 | 20 | 19.84 | 53,900 |
September 03, 2025 | 19.87 | 19.82 | 19.82 | 19.87 | 19.81 | 42,037 |
September 02, 2025 | 19.81 | 19.85 | 19.85 | 19.87 | 19.79 | 27,100 |
August 29, 2025 | 19.91 | 19.91 | 19.91 | 20 | 19.89 | 37,126 |
August 28, 2025 | 20 | 19.92 | 19.92 | 20.05 | 19.86 | 33,400 |
August 27, 2025 | 19.97 | 19.96 | 19.96 | 20 | 19.91 | 45,500 |
August 26, 2025 | 19.89 | 19.97 | 19.97 | 20 | 19.84 | 43,014 |
August 25, 2025 | 19.81 | 19.9 | 19.9 | 19.92 | 19.78 | 21,600 |
August 22, 2025 | 19.89 | 19.9 | 19.9 | 19.94 | 19.87 | 21,700 |
August 21, 2025 | 19.78 | 19.83 | 19.83 | 19.86 | 19.78 | 58,400 |
August 20, 2025 | 19.83 | 19.84 | 19.84 | 19.95 | 19.78 | 91,305 |
August 19, 2025 | 19.85 | 19.83 | 19.83 | 19.9 | 19.8 | 64,333 |
August 18, 2025 | 19.84 | 19.85 | 19.85 | 19.99 | 19.8 | 21,923 |
August 15, 2025 | 20.11 | 20.11 | 19.86 | 20.17 | 20.06 | 12,305 |
August 14, 2025 | 20.05 | 20.08 | 19.83 | 20.2 | 20.04 | 22,000 |
August 13, 2025 | 20.25 | 20.07 | 19.82 | 20.4 | 20.02 | 27,400 |
August 12, 2025 | 20.1 | 20.16 | 20.16 | 20.35 | 19.95 | 105,576 |
August 11, 2025 | 20.14 | 20.05 | 20.05 | 20.14 | 19.98 | 25,500 |
August 08, 2025 | 19.9 | 20.02 | 20.02 | 23.57 | 19.9 | 123,000 |
August 07, 2025 | 19.95 | 19.9 | 19.9 | 19.99 | 19.9 | 78,700 |
August 06, 2025 | 19.86 | 19.95 | 19.95 | 19.98 | 19.86 | 192,523 |
August 05, 2025 | 19.88 | 19.87 | 19.87 | 19.88 | 19.86 | 45,400 |
August 04, 2025 | 19.86 | 19.87 | 19.87 | 19.89 | 19.86 | 53,843 |
August 01, 2025 | 19.89 | 19.86 | 19.86 | 19.89 | 19.86 | 26,833 |
July 31, 2025 | 19.86 | 19.86 | 19.86 | 19.87 | 19.85 | 20,000 |
July 30, 2025 | 19.85 | 19.85 | 19.85 | 19.88 | 19.85 | 406,702 |
July 29, 2025 | 19.89 | 19.86 | 19.86 | 19.89 | 19.85 | 108,700 |
July 28, 2025 | 19.86 | 19.85 | 19.85 | 19.86 | 19.85 | 19,200 |
July 25, 2025 | 19.84 | 19.85 | 19.85 | 19.89 | 19.84 | 64,500 |
July 24, 2025 | 19.84 | 19.86 | 19.86 | 19.87 | 19.84 | 8,100 |
July 23, 2025 | 19.85 | 19.85 | 19.85 | 19.89 | 19.83 | 157,948 |
July 22, 2025 | 19.83 | 19.84 | 19.84 | 19.86 | 19.83 | 345,202 |
July 21, 2025 | 19.89 | 19.84 | 19.84 | 19.89 | 19.83 | 133,133 |
July 18, 2025 | 19.89 | 19.85 | 19.85 | 19.89 | 19.83 | 27,000 |
July 17, 2025 | 19.84 | 19.84 | 19.84 | 19.86 | 19.84 | 42,100 |
July 16, 2025 | 19.88 | 19.84 | 19.84 | 19.88 | 19.82 | 330,000 |
July 15, 2025 | 19.85 | 19.84 | 19.84 | 19.86 | 19.82 | 218,300 |
July 14, 2025 | 19.81 | 19.82 | 19.82 | 19.82 | 19.8 | 8,921 |
July 11, 2025 | 19.81 | 19.81 | 19.81 | 19.83 | 19.8 | 8,400 |
July 10, 2025 | 19.83 | 19.81 | 19.81 | 19.85 | 19.8 | 9,500 |
July 09, 2025 | 19.83 | 19.83 | 19.83 | 19.85 | 19.8 | 14,909 |
July 08, 2025 | 19.8 | 19.8 | 19.8 | 19.83 | 19.8 | 27,500 |
July 07, 2025 | 19.81 | 19.8 | 19.8 | 19.83 | 19.79 | 33,847 |
July 03, 2025 | 19.81 | 19.82 | 19.82 | 19.83 | 19.81 | 12,119 |
July 02, 2025 | 19.86 | 19.84 | 19.84 | 19.86 | 19.79 | 38,837 |
July 01, 2025 | 19.77 | 19.78 | 19.78 | 20.02 | 19.76 | 49,001 |
June 30, 2025 | 19.81 | 19.77 | 19.77 | 19.88 | 19.75 | 366,300 |
June 27, 2025 | 19.84 | 19.76 | 19.76 | 19.84 | 19.73 | 18,600 |
June 26, 2025 | 19.75 | 19.73 | 19.73 | 19.76 | 19.73 | 415,309 |
June 25, 2025 | 19.8 | 19.72 | 19.72 | 19.8 | 19.72 | 432,048 |
June 24, 2025 | 19.72 | 19.74 | 19.74 | 19.75 | 19.72 | 241,200 |
June 23, 2025 | 19.81 | 19.72 | 19.72 | 19.81 | 19.72 | 93,844 |
June 20, 2025 | 19.74 | 19.77 | 19.77 | 19.81 | 19.74 | 284,100 |
June 18, 2025 | 19.86 | 19.72 | 19.72 | 20.15 | 19.66 | 823,155 |
June 17, 2025 | 15.91 | 15.72 | 15.72 | 15.91 | 15.72 | 2,400 |
June 16, 2025 | 15.89 | 15.7 | 15.7 | 16.18 | 15.7 | 3,700 |
June 13, 2025 | 14.74 | 15.65 | 15.65 | 16.24 | 14.69 | 68,660 |
June 12, 2025 | 15.03 | 14.9 | 14.9 | 15.03 | 14.82 | 1,900 |
June 11, 2025 | 15.22 | 14.87 | 14.87 | 15.5 | 14.8 | 5,900 |