19.96
+0.02(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.97 | 19.96 | 19.96 | 19.97 | 19.94 | 15,344 |
September 25, 2025 | 19.86 | 19.94 | 19.94 | 19.95 | 19.86 | 19,800 |
September 24, 2025 | 19.92 | 19.94 | 19.94 | 19.96 | 19.92 | 22,700 |
September 23, 2025 | 19.91 | 19.92 | 19.92 | 19.94 | 19.89 | 24,855 |
September 22, 2025 | 19.91 | 19.9 | 19.9 | 19.93 | 19.9 | 25,400 |
September 19, 2025 | 20 | 19.9 | 19.9 | 20 | 19.9 | 44,741 |
September 18, 2025 | 19.92 | 19.97 | 19.97 | 20 | 19.92 | 32,424 |
September 17, 2025 | 19.95 | 19.94 | 19.94 | 20.08 | 19.94 | 31,500 |
September 16, 2025 | 19.95 | 19.96 | 19.96 | 20 | 19.95 | 34,600 |
September 15, 2025 | 19.99 | 19.95 | 19.95 | 19.99 | 19.92 | 60,721 |
September 12, 2025 | 19.94 | 19.94 | 19.94 | 19.96 | 19.92 | 7,200 |
September 11, 2025 | 19.86 | 19.95 | 19.95 | 20.01 | 19.82 | 54,900 |
September 10, 2025 | 19.91 | 19.87 | 19.87 | 20.25 | 19.87 | 53,019 |
September 09, 2025 | 19.89 | 19.97 | 19.97 | 20 | 19.89 | 27,204 |
September 08, 2025 | 19.8 | 19.94 | 19.94 | 19.95 | 19.8 | 41,400 |
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 |