19.29
+0.02(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.32 | 19.29 | 19.29 | 19.53 | 19.15 | 215,107 |
September 25, 2025 | 19.57 | 19.27 | 19.27 | 19.57 | 19.15 | 231,646 |
September 24, 2025 | 19.58 | 19.67 | 19.67 | 19.75 | 19.48 | 153,300 |
September 23, 2025 | 19.77 | 19.59 | 19.59 | 19.95 | 19.52 | 150,739 |
September 22, 2025 | 19.71 | 19.77 | 19.77 | 19.85 | 19.58 | 194,000 |
September 19, 2025 | 20.63 | 19.82 | 19.82 | 20.69 | 19.78 | 640,600 |
September 18, 2025 | 20.4 | 20.69 | 20.57 | 20.87 | 20.3 | 297,800 |
September 17, 2025 | 20.71 | 20.35 | 20.23 | 21.04 | 20.31 | 234,300 |
September 16, 2025 | 20.68 | 20.72 | 20.6 | 20.82 | 20.54 | 197,700 |
September 15, 2025 | 20.59 | 20.72 | 20.6 | 21.05 | 20.59 | 197,100 |
September 12, 2025 | 21.14 | 20.91 | 20.79 | 21.21 | 20.75 | 461,000 |
September 11, 2025 | 20.79 | 21.27 | 21.27 | 21.33 | 20.32 | 190,279 |
September 10, 2025 | 20.97 | 20.45 | 20.45 | 20.97 | 20.37 | 366,531 |
September 09, 2025 | 21.02 | 20.93 | 20.93 | 21.17 | 20.66 | 145,500 |
September 08, 2025 | 20.94 | 20.99 | 21.01 | 21.01 | 20.67 | 167,029 |
September 05, 2025 | 20.73 | 20.94 | 20.94 | 21.07 | 20.54 | 154,200 |
September 04, 2025 | 20.42 | 20.76 | 20.76 | 20.79 | 20.24 | 196,000 |
September 03, 2025 | 20.47 | 20.37 | 20.37 | 20.6 | 20.23 | 200,700 |
September 02, 2025 | 20.59 | 20.59 | 20.59 | 20.78 | 20.3 | 285,500 |
August 29, 2025 | 20.67 | 20.82 | 20.82 | 20.9 | 20.49 | 206,301 |
August 28, 2025 | 20.79 | 20.65 | 20.65 | 20.95 | 20.45 | 189,706 |
August 27, 2025 | 20.92 | 20.67 | 20.67 | 21.04 | 20.51 | 252,563 |
August 26, 2025 | 20.86 | 20.92 | 20.92 | 21.07 | 20.75 | 321,900 |
August 25, 2025 | 21.1 | 20.89 | 20.89 | 21.1 | 20.68 | 242,389 |
August 22, 2025 | 20.17 | 21.09 | 21.09 | 21.13 | 20.17 | 284,800 |
August 21, 2025 | 20.02 | 19.99 | 19.99 | 20.41 | 19.93 | 358,900 |
August 20, 2025 | 20.48 | 20.13 | 20.13 | 20.62 | 20.07 | 360,107 |
August 19, 2025 | 20.55 | 20.46 | 20.46 | 20.82 | 20.38 | 245,000 |
August 18, 2025 | 20.27 | 20.49 | 20.49 | 20.55 | 20.07 | 356,935 |
August 15, 2025 | 20.43 | 20.27 | 20.27 | 20.49 | 20.01 | 462,700 |
August 14, 2025 | 21.05 | 20.33 | 20.33 | 21.05 | 20.24 | 275,000 |
August 13, 2025 | 20.94 | 21.24 | 21.24 | 21.4 | 20.84 | 306,500 |
August 12, 2025 | 20.6 | 20.95 | 20.95 | 21.23 | 20.21 | 388,000 |
August 11, 2025 | 20.77 | 20.47 | 20.47 | 20.92 | 20.25 | 350,000 |
August 08, 2025 | 20.9 | 20.68 | 20.68 | 21.06 | 20.55 | 446,237 |
August 07, 2025 | 21.04 | 20.88 | 20.88 | 21.21 | 20.62 | 437,400 |
August 06, 2025 | 19.8 | 20.72 | 20.72 | 21.38 | 19.39 | 1.14M |
August 05, 2025 | 23.2 | 22.78 | 22.78 | 23.28 | 22.68 | 338,800 |
August 04, 2025 | 23.02 | 23.28 | 23.28 | 23.72 | 22.96 | 398,935 |
August 01, 2025 | 23.14 | 23 | 23 | 23.14 | 22.77 | 390,847 |
July 31, 2025 | 23.02 | 23.39 | 23.39 | 23.65 | 22.69 | 402,536 |
July 30, 2025 | 23.16 | 23.09 | 23.09 | 23.3 | 22.91 | 225,701 |
July 29, 2025 | 23.36 | 23 | 23 | 23.38 | 22.86 | 197,821 |
July 28, 2025 | 23.3 | 23.21 | 23.21 | 23.34 | 23.09 | 86,827 |
July 25, 2025 | 23.14 | 23.27 | 23.27 | 23.34 | 22.95 | 103,800 |
July 24, 2025 | 23.48 | 23.18 | 23.18 | 23.53 | 23.16 | 99,700 |
July 23, 2025 | 23.33 | 23.53 | 23.53 | 23.54 | 23.26 | 132,200 |
July 22, 2025 | 23.22 | 23.33 | 23.33 | 23.72 | 23.22 | 162,000 |
July 21, 2025 | 23.52 | 23.23 | 23.23 | 23.66 | 23.19 | 248,919 |
July 18, 2025 | 23.98 | 23.32 | 23.32 | 24.12 | 23.19 | 382,900 |
July 17, 2025 | 23.89 | 23.75 | 23.75 | 24.17 | 23.75 | 234,079 |
July 16, 2025 | 24.03 | 23.92 | 23.92 | 24.71 | 23.87 | 146,400 |
July 15, 2025 | 24.61 | 23.82 | 23.82 | 24.77 | 23.79 | 242,118 |
July 14, 2025 | 24.62 | 24.62 | 24.62 | 24.96 | 24.48 | 150,300 |
July 11, 2025 | 25.13 | 24.66 | 24.66 | 25.28 | 24.6 | 197,847 |
July 10, 2025 | 25.95 | 25.28 | 25.28 | 26.01 | 25.28 | 170,548 |
July 09, 2025 | 25.81 | 25.92 | 25.92 | 26.02 | 25.58 | 153,125 |
July 08, 2025 | 25.6 | 25.79 | 25.79 | 26.09 | 25.52 | 191,200 |
July 07, 2025 | 25.67 | 25.44 | 25.44 | 25.94 | 25.31 | 193,508 |
July 03, 2025 | 25.26 | 25.68 | 25.68 | 25.82 | 25.18 | 160,800 |