19.55
-0.08(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 19.65 | 19.55 | 19.55 | 19.77 | 19.17 | 20,298 |
October 01, 2025 | 19.68 | 19.63 | 19.63 | 20 | 19.6 | 12,500 |
September 30, 2025 | 19.67 | 19.82 | 19.82 | 20.1 | 19.67 | 18,400 |
September 29, 2025 | 20.4 | 19.77 | 19.77 | 20.4 | 19.67 | 28,633 |
September 26, 2025 | 20.39 | 20.28 | 20.28 | 20.4 | 20.15 | 12,000 |
September 25, 2025 | 20.41 | 20.28 | 20.28 | 20.65 | 20.28 | 12,900 |
September 24, 2025 | 20.5 | 20.46 | 20.46 | 20.6 | 20.35 | 6,215 |
September 23, 2025 | 20.91 | 20.28 | 20.28 | 20.91 | 19.99 | 12,100 |
September 22, 2025 | 20.88 | 20.54 | 20.54 | 20.88 | 20.45 | 11,717 |
September 19, 2025 | 21.15 | 20.56 | 20.56 | 21.16 | 20.33 | 46,200 |
September 18, 2025 | 20.3 | 21.24 | 21.24 | 21.58 | 20.25 | 23,500 |
September 17, 2025 | 20.25 | 19.82 | 19.82 | 20.5 | 19.82 | 23,800 |
September 16, 2025 | 20.25 | 20.05 | 20.05 | 20.29 | 19.97 | 9,900 |
September 15, 2025 | 20.2 | 20.33 | 20.33 | 20.38 | 20.2 | 5,000 |
September 12, 2025 | 20.65 | 20.08 | 20.08 | 20.65 | 20.08 | 4,903 |
September 11, 2025 | 20.34 | 20.75 | 20.75 | 20.85 | 20.34 | 11,500 |
September 10, 2025 | 20.41 | 20.2 | 20.2 | 20.7 | 19.57 | 21,602 |
September 09, 2025 | 20.3 | 20.46 | 20.46 | 20.46 | 20.02 | 51,045 |
September 08, 2025 | 20.16 | 20.38 | 20.38 | 20.38 | 20.11 | 14,900 |
September 05, 2025 | 20.03 | 20.17 | 20.17 | 20.29 | 19.9 | 21,200 |
September 04, 2025 | 19.5 | 20.02 | 20.02 | 20.26 | 19.5 | 14,922 |
September 03, 2025 | 19.2 | 19.43 | 19.43 | 19.68 | 19.19 | 13,900 |
September 02, 2025 | 19.67 | 19.33 | 19.33 | 19.67 | 19.33 | 7,326 |
August 29, 2025 | 20.01 | 19.81 | 19.81 | 20.1 | 19.8 | 6,900 |
August 28, 2025 | 20.09 | 19.99 | 19.99 | 20.26 | 19.79 | 3,800 |
August 27, 2025 | 19.94 | 20.11 | 20.11 | 20.34 | 19.94 | 9,500 |
August 26, 2025 | 20.07 | 20.09 | 20.09 | 20.21 | 19.86 | 6,800 |
August 25, 2025 | 20.18 | 19.77 | 19.77 | 20.23 | 19.7 | 10,100 |
August 22, 2025 | 19.71 | 20.33 | 20.33 | 20.45 | 19.71 | 39,100 |
August 21, 2025 | 19.5 | 19.41 | 19.41 | 19.7 | 19.41 | 10,440 |
August 20, 2025 | 19.18 | 19.69 | 19.69 | 19.69 | 19.18 | 5,985 |
August 19, 2025 | 19.3 | 19.05 | 19.05 | 19.44 | 19.03 | 7,700 |
August 18, 2025 | 19.3 | 19.06 | 19.06 | 19.3 | 19.03 | 4,600 |
August 15, 2025 | 19.53 | 18.99 | 18.99 | 19.53 | 18.75 | 13,332 |
August 14, 2025 | 19.29 | 19.31 | 19.31 | 19.47 | 19.13 | 13,200 |
August 13, 2025 | 19.71 | 19.69 | 19.69 | 19.75 | 19.54 | 14,600 |
August 12, 2025 | 19 | 19.54 | 19.54 | 19.59 | 18.91 | 16,900 |
August 11, 2025 | 19.05 | 19 | 19 | 19.27 | 18.85 | 6,342 |
August 08, 2025 | 18.92 | 18.91 | 18.91 | 18.92 | 18.91 | 4,000 |
August 07, 2025 | 18.72 | 18.67 | 18.67 | 18.72 | 18.65 | 14,600 |
August 06, 2025 | 18.97 | 18.72 | 18.72 | 18.98 | 18.72 | 11,249 |
August 05, 2025 | 18.75 | 18.76 | 18.76 | 18.92 | 18.66 | 18,728 |
August 04, 2025 | 18.73 | 18.65 | 18.65 | 19 | 18.57 | 10,817 |
August 01, 2025 | 18.36 | 18.42 | 18.42 | 18.74 | 18.36 | 32,300 |
July 31, 2025 | 18.42 | 18.41 | 18.41 | 19.02 | 18.02 | 20,535 |
July 30, 2025 | 19.44 | 18.6 | 18.6 | 19.44 | 18.39 | 28,600 |
July 29, 2025 | 19.4 | 19.2 | 19.2 | 19.51 | 19.2 | 12,700 |
July 28, 2025 | 19 | 19.31 | 19.31 | 19.4 | 18.81 | 13,300 |
July 25, 2025 | 19.11 | 19.11 | 19.11 | 19.72 | 19.08 | 5,942 |
July 24, 2025 | 19.48 | 18.88 | 18.88 | 19.48 | 18.88 | 13,512 |
July 23, 2025 | 19.74 | 19.75 | 19.75 | 19.95 | 19.64 | 20,148 |
July 22, 2025 | 19.42 | 19.54 | 19.54 | 19.89 | 19.42 | 18,403 |
July 21, 2025 | 19.33 | 19.5 | 19.5 | 19.59 | 19.32 | 18,400 |
July 18, 2025 | 19.44 | 19.09 | 19.09 | 19.48 | 18.75 | 24,906 |
July 17, 2025 | 19.11 | 19.26 | 19.26 | 19.62 | 19.11 | 26,000 |
July 16, 2025 | 18.75 | 18.97 | 18.97 | 19.25 | 18.15 | 38,916 |
July 15, 2025 | 18.66 | 18.5 | 18.5 | 18.73 | 18.33 | 39,600 |
July 14, 2025 | 18.88 | 18.63 | 18.63 | 18.99 | 18.37 | 41,948 |
July 11, 2025 | 19.02 | 18.85 | 18.85 | 19.05 | 18.7 | 29,400 |
July 10, 2025 | 19 | 19.15 | 19.15 | 19.38 | 19 | 9,907 |