19.95
+0.05(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.98 | 19.95 | 19.95 | 19.99 | 19.95 | 200,204 |
September 04, 2025 | 19.87 | 19.9 | 19.9 | 19.9 | 19.87 | 83,500 |
September 03, 2025 | 19.81 | 19.86 | 19.86 | 19.87 | 19.81 | 104,700 |
September 02, 2025 | 19.81 | 19.82 | 19.82 | 19.83 | 19.8 | 284,147 |
August 29, 2025 | 19.9 | 19.92 | 19.92 | 19.93 | 19.89 | 58,816 |
August 28, 2025 | 19.88 | 19.9 | 19.9 | 19.91 | 19.88 | 53,144 |
August 27, 2025 | 19.85 | 19.89 | 19.89 | 19.89 | 19.85 | 90,420 |
August 26, 2025 | 19.82 | 19.86 | 19.86 | 19.86 | 19.82 | 147,103 |
August 25, 2025 | 19.82 | 19.82 | 19.82 | 19.83 | 19.8 | 78,900 |
August 22, 2025 | 19.77 | 19.84 | 19.84 | 19.85 | 19.76 | 156,642 |
August 21, 2025 | 19.77 | 19.75 | 19.75 | 19.78 | 19.73 | 365,200 |
August 20, 2025 | 19.78 | 19.8 | 19.8 | 19.81 | 19.77 | 1.47M |
August 19, 2025 | 19.77 | 19.77 | 19.77 | 19.78 | 19.76 | 101,608 |
August 18, 2025 | 19.77 | 19.75 | 19.75 | 19.77 | 19.73 | 152,000 |
August 15, 2025 | 19.77 | 19.75 | 19.75 | 19.78 | 19.74 | 98,357 |
August 14, 2025 | 19.79 | 19.77 | 19.77 | 19.79 | 19.76 | 77,000 |
August 13, 2025 | 19.81 | 19.81 | 19.81 | 19.83 | 19.8 | 132,082 |
August 12, 2025 | 19.75 | 19.76 | 19.76 | 19.76 | 19.74 | 49,016 |
August 11, 2025 | 19.75 | 19.76 | 19.76 | 19.77 | 19.74 | 78,446 |
August 08, 2025 | 19.76 | 19.75 | 19.75 | 19.76 | 19.74 | 131,300 |
August 07, 2025 | 19.8 | 19.79 | 19.79 | 19.8 | 19.77 | 127,026 |
August 06, 2025 | 19.78 | 19.8 | 19.8 | 19.8 | 19.76 | 148,698 |
August 05, 2025 | 19.79 | 19.8 | 19.8 | 19.81 | 19.79 | 64,400 |
August 04, 2025 | 19.81 | 19.82 | 19.82 | 19.82 | 19.78 | 127,200 |
August 01, 2025 | 19.73 | 19.81 | 19.81 | 19.81 | 19.73 | 69,428 |
July 31, 2025 | 19.69 | 19.68 | 19.68 | 19.71 | 19.67 | 53,344 |
July 30, 2025 | 19.69 | 19.68 | 19.68 | 19.73 | 19.67 | 104,300 |
July 29, 2025 | 19.67 | 19.73 | 19.73 | 19.73 | 19.67 | 123,100 |
July 28, 2025 | 19.67 | 19.66 | 19.66 | 19.67 | 19.65 | 59,524 |
July 25, 2025 | 19.66 | 19.68 | 19.68 | 19.68 | 19.65 | 94,713 |
July 24, 2025 | 19.64 | 19.65 | 19.65 | 19.66 | 19.64 | 56,434 |
July 23, 2025 | 19.68 | 19.68 | 19.68 | 19.71 | 19.67 | 86,539 |
July 22, 2025 | 19.72 | 19.73 | 19.73 | 19.74 | 19.7 | 42,000 |
July 21, 2025 | 19.71 | 19.7 | 19.7 | 19.71 | 19.69 | 92,100 |
July 18, 2025 | 19.67 | 19.66 | 19.66 | 19.67 | 19.65 | 44,200 |
July 17, 2025 | 19.63 | 19.61 | 19.61 | 19.64 | 19.6 | 93,316 |
July 16, 2025 | 19.6 | 19.63 | 19.63 | 19.63 | 19.59 | 146,400 |
July 15, 2025 | 19.64 | 19.57 | 19.57 | 19.64 | 19.56 | 108,403 |
July 14, 2025 | 19.63 | 19.62 | 19.62 | 19.64 | 19.61 | 108,124 |
July 11, 2025 | 19.63 | 19.62 | 19.62 | 19.63 | 19.61 | 55,114 |
July 10, 2025 | 19.67 | 19.66 | 19.66 | 19.67 | 19.64 | 35,100 |
July 09, 2025 | 19.64 | 19.66 | 19.66 | 19.67 | 19.63 | 68,730 |
July 08, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.6 | 148,300 |
July 07, 2025 | 19.65 | 19.63 | 19.63 | 19.65 | 19.62 | 131,200 |
July 03, 2025 | 19.65 | 19.65 | 19.65 | 19.66 | 19.64 | 80,400 |
July 02, 2025 | 19.7 | 19.69 | 19.69 | 19.72 | 19.68 | 50,100 |
July 01, 2025 | 19.75 | 19.72 | 19.72 | 19.76 | 19.7 | 55,800 |
June 30, 2025 | 19.82 | 19.84 | 19.84 | 19.84 | 19.78 | 315,113 |
June 27, 2025 | 19.79 | 19.79 | 19.79 | 19.82 | 19.77 | 86,900 |
June 26, 2025 | 19.79 | 19.81 | 19.81 | 19.81 | 19.78 | 44,800 |
June 25, 2025 | 19.73 | 19.77 | 19.77 | 19.77 | 19.71 | 100,414 |
June 24, 2025 | 19.7 | 19.75 | 19.75 | 19.75 | 19.68 | 90,200 |
June 23, 2025 | 19.67 | 19.7 | 19.7 | 19.74 | 19.67 | 163,110 |
June 20, 2025 | 19.61 | 19.65 | 19.65 | 19.66 | 19.6 | 95,400 |
June 18, 2025 | 19.64 | 19.63 | 19.63 | 19.66 | 19.61 | 83,619 |
June 17, 2025 | 19.59 | 19.61 | 19.61 | 19.62 | 19.57 | 54,100 |
June 16, 2025 | 19.55 | 19.56 | 19.56 | 19.6 | 19.55 | 107,823 |
June 13, 2025 | 19.59 | 19.58 | 19.58 | 19.6 | 19.55 | 86,330 |
June 12, 2025 | 19.62 | 19.62 | 19.62 | 19.63 | 19.6 | 124,202 |
June 11, 2025 | 19.54 | 19.57 | 19.57 | 19.58 | 19.54 | 116,600 |