19.80
-0.0114(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 19.85 | 19.8 | 19.8 | 19.9 | 19.7 | 6,200 |
| August 21, 2025 | 19.87 | 19.81 | 19.81 | 20.1 | 19.61 | 7,800 |
| August 20, 2025 | 20.1 | 19.8 | 19.8 | 20.1 | 19.8 | 11,000 |
| August 19, 2025 | 19.85 | 20.1 | 20.1 | 20.1 | 19.6 | 7,500 |
| August 18, 2025 | 19.61 | 20 | 20 | 20.1 | 19.61 | 4,314 |
| August 15, 2025 | 19.88 | 20 | 20 | 20.2 | 19.87 | 22,406 |
| August 14, 2025 | 19.65 | 19.69 | 19.69 | 19.7 | 19.6 | 2,108 |
| August 13, 2025 | 19.93 | 19.7 | 19.7 | 20 | 19.7 | 7,300 |
| August 12, 2025 | 19.95 | 19.99 | 19.99 | 20.25 | 19.86 | 7,060 |
| August 11, 2025 | 19.85 | 19.93 | 19.93 | 19.95 | 19.78 | 5,431 |
| August 08, 2025 | 19.9 | 19.85 | 19.85 | 19.9 | 19.72 | 4,539 |
| August 07, 2025 | 19.95 | 19.85 | 19.85 | 20 | 19.75 | 3,000 |
| August 06, 2025 | 19.94 | 19.9 | 19.9 | 19.95 | 19.81 | 6,720 |
| August 05, 2025 | 19.45 | 20.06 | 20.06 | 20.13 | 19.39 | 14,237 |
| August 04, 2025 | 19.38 | 19.5 | 19.5 | 19.5 | 19.23 | 13,436 |
| August 01, 2025 | 19.39 | 19.17 | 19.17 | 19.4 | 19.1 | 4,320 |
| July 31, 2025 | 19.28 | 19.4 | 19.4 | 19.4 | 19.12 | 8,300 |
| July 30, 2025 | 19.36 | 19.35 | 19.35 | 19.36 | 19.25 | 2,800 |
| July 29, 2025 | 19.4 | 19.4 | 19.4 | 19.45 | 19.19 | 12,732 |
| July 28, 2025 | 19.13 | 19.45 | 19.45 | 19.5 | 19.13 | 27,247 |
| July 25, 2025 | 19.2 | 19.16 | 19.16 | 19.25 | 18.72 | 15,841 |
| July 24, 2025 | 18.7 | 19.23 | 19.23 | 19.25 | 18.7 | 43,325 |
| July 23, 2025 | 17.85 | 18.72 | 18.72 | 20 | 17.85 | 67,233 |
| July 22, 2025 | 17.31 | 17.85 | 17.85 | 17.85 | 17.15 | 47,800 |
| July 21, 2025 | 17.24 | 17.17 | 17.17 | 17.24 | 17.17 | 915 |
| July 18, 2025 | 17 | 17.24 | 17.24 | 17.35 | 17 | 6,900 |
| July 17, 2025 | 17.2 | 17.11 | 17.11 | 17.29 | 16.95 | 9,138 |
| July 16, 2025 | 17.13 | 17.14 | 17.14 | 17.17 | 16.91 | 7,237 |
| July 15, 2025 | 17.07 | 16.97 | 16.97 | 17.09 | 16.87 | 4,017 |
| July 14, 2025 | 16.89 | 17 | 17 | 17 | 16.6 | 12,600 |
| July 11, 2025 | 16.62 | 16.81 | 16.81 | 16.81 | 16.5 | 11,300 |
| July 10, 2025 | 16.45 | 16.52 | 16.52 | 16.74 | 16.4 | 14,000 |
| July 09, 2025 | 16.35 | 16.3 | 16.3 | 16.35 | 16.3 | 69,648 |
| July 08, 2025 | 16.25 | 16.33 | 16.33 | 16.4 | 16.25 | 205,829 |
| July 07, 2025 | 16.35 | 16.16 | 16.16 | 16.35 | 16.15 | 14,100 |
| July 03, 2025 | 16.2 | 16.25 | 16.25 | 16.26 | 16.2 | 1,845 |
| July 02, 2025 | 16.37 | 16.2 | 16.2 | 16.4 | 16.2 | 10,200 |
| July 01, 2025 | 16.15 | 16.23 | 16.23 | 16.33 | 16.14 | 16,816 |
| June 30, 2025 | 16.41 | 16.4 | 16.4 | 16.6 | 16.27 | 17,544 |
| June 27, 2025 | 16.27 | 16.32 | 16.32 | 16.47 | 16.27 | 5,100 |
| June 26, 2025 | 16.27 | 16.42 | 16.42 | 16.43 | 16.27 | 3,859 |
| June 25, 2025 | 16.25 | 16.35 | 16.35 | 16.58 | 16.25 | 2,700 |
| June 24, 2025 | 16.28 | 16.25 | 16.25 | 16.4 | 16.23 | 8,300 |
| June 23, 2025 | 16.65 | 16.25 | 16.25 | 16.65 | 16.23 | 25,900 |
| June 20, 2025 | 16.64 | 16.34 | 16.34 | 16.64 | 16.24 | 18,951 |
| June 18, 2025 | 16.45 | 16.25 | 16.25 | 16.45 | 16.2 | 12,145 |
| June 17, 2025 | 16.16 | 16.21 | 16.21 | 16.29 | 16.16 | 11,709 |
| June 16, 2025 | 16.46 | 16.23 | 16.23 | 16.46 | 16.23 | 8,100 |
| June 13, 2025 | 16.23 | 16.25 | 16.25 | 16.52 | 16.23 | 22,026 |
| June 12, 2025 | 16.24 | 16.24 | 16.24 | 16.47 | 16.23 | 14,573 |
| June 11, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.23 | 16,047 |
| June 10, 2025 | 16.7 | 16.23 | 16.23 | 16.7 | 16.2 | 14,443 |
| June 09, 2025 | 16.36 | 16.25 | 16.25 | 16.52 | 16.23 | 10,944 |
| June 06, 2025 | 16.3 | 16.26 | 16.26 | 16.31 | 16.26 | 1,052 |
| June 05, 2025 | 16.16 | 16.25 | 16.25 | 16.3 | 16.15 | 810 |
| June 04, 2025 | 16.24 | 16.18 | 16.18 | 16.24 | 16.17 | 3,800 |
| June 03, 2025 | 16.29 | 16.3 | 16.3 | 16.3 | 16.16 | 2,200 |
| June 02, 2025 | 16.35 | 16.1 | 16.1 | 16.35 | 16.1 | 20,200 |
| May 30, 2025 | 16.35 | 16.2 | 16.2 | 16.35 | 16.2 | 30,900 |
| May 29, 2025 | 16.24 | 16.28 | 16.28 | 16.3 | 16.23 | 4,066 |