19.34
+0.1(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 19.34 | 19.34 | 19.34 | 19.45 | 19.27 | 9,104 |
August 21, 2025 | 19.28 | 19.24 | 19.24 | 19.34 | 19.2 | 8,000 |
August 20, 2025 | 19.32 | 19.26 | 19.26 | 19.35 | 19.21 | 5,200 |
August 19, 2025 | 19.31 | 19.4 | 19.4 | 19.45 | 19.13 | 11,942 |
August 18, 2025 | 19.33 | 19.32 | 19.32 | 19.42 | 19.3 | 7,214 |
August 15, 2025 | 19.42 | 19.43 | 19.43 | 19.43 | 19.4 | 5,810 |
August 14, 2025 | 19.48 | 19.48 | 19.48 | 19.49 | 19.3 | 10,900 |
August 13, 2025 | 19.37 | 19.45 | 19.45 | 19.51 | 19.37 | 11,232 |
August 12, 2025 | 19.21 | 19.35 | 19.35 | 19.44 | 19.21 | 8,990 |
August 11, 2025 | 19.17 | 19.24 | 19.24 | 19.43 | 19.17 | 7,100 |
August 08, 2025 | 19.06 | 19.15 | 19.15 | 19.23 | 19.02 | 10,600 |
August 07, 2025 | 19.3 | 19.12 | 19.12 | 19.31 | 19.12 | 10,151 |
August 06, 2025 | 19.33 | 19.29 | 19.29 | 19.34 | 19.03 | 9,321 |
August 05, 2025 | 19.35 | 19.34 | 19.34 | 19.35 | 19.24 | 10,200 |
August 04, 2025 | 19.06 | 19.29 | 19.29 | 19.29 | 19.06 | 9,922 |
August 01, 2025 | 18.92 | 19.06 | 19.06 | 19.11 | 18.92 | 11,945 |
July 31, 2025 | 18.94 | 19.01 | 19.01 | 19.06 | 18.94 | 25,702 |
July 30, 2025 | 18.82 | 18.95 | 18.95 | 18.98 | 18.82 | 16,200 |
July 29, 2025 | 18.76 | 18.83 | 18.83 | 18.9 | 18.76 | 9,032 |
July 28, 2025 | 18.8 | 18.74 | 18.74 | 18.83 | 18.7 | 7,900 |
July 25, 2025 | 18.85 | 18.77 | 18.77 | 18.9 | 18.75 | 9,800 |
July 24, 2025 | 18.51 | 18.84 | 18.84 | 18.9 | 18.51 | 18,425 |
July 23, 2025 | 18.45 | 18.45 | 18.45 | 18.5 | 18.3 | 16,848 |
July 22, 2025 | 18.45 | 18.43 | 18.43 | 18.51 | 18.38 | 7,800 |
July 21, 2025 | 18.5 | 18.45 | 18.45 | 18.58 | 18.43 | 18,500 |
July 18, 2025 | 18.8 | 18.51 | 18.51 | 18.92 | 18.5 | 22,200 |
July 17, 2025 | 18.8 | 18.8 | 18.8 | 18.85 | 18.75 | 12,922 |
July 16, 2025 | 18.82 | 18.83 | 18.83 | 18.94 | 18.82 | 12,103 |
July 15, 2025 | 18.94 | 18.83 | 18.83 | 18.94 | 18.5 | 10,700 |
July 14, 2025 | 18.9 | 18.85 | 18.85 | 19.18 | 18.81 | 33,300 |
July 11, 2025 | 19.05 | 18.83 | 18.83 | 19.12 | 18.83 | 5,400 |
July 10, 2025 | 19.02 | 19.16 | 19.16 | 19.16 | 19.02 | 10,062 |
July 09, 2025 | 18.91 | 19.08 | 19.08 | 19.08 | 18.91 | 10,200 |
July 08, 2025 | 18.77 | 18.89 | 18.89 | 18.93 | 18.68 | 7,700 |
July 07, 2025 | 18.83 | 18.86 | 18.86 | 18.94 | 18.83 | 8,800 |
July 03, 2025 | 18.75 | 18.98 | 18.98 | 18.99 | 18.75 | 20,432 |
July 02, 2025 | 18.5 | 18.7 | 18.7 | 18.9 | 18.5 | 23,024 |
July 01, 2025 | 18.31 | 18.55 | 18.55 | 18.6 | 18.31 | 15,244 |
June 30, 2025 | 18.65 | 18.25 | 18.25 | 18.72 | 18.25 | 52,700 |
June 27, 2025 | 18.78 | 18.63 | 18.63 | 18.95 | 18.63 | 7,138 |
June 26, 2025 | 18.93 | 18.82 | 18.82 | 19 | 18.82 | 8,700 |
June 25, 2025 | 18.95 | 18.99 | 18.99 | 19.13 | 18.85 | 27,000 |
June 24, 2025 | 18.7 | 18.86 | 18.86 | 18.93 | 18.66 | 13,300 |
June 23, 2025 | 18.56 | 18.63 | 18.63 | 18.74 | 18.56 | 8,712 |
June 20, 2025 | 18.66 | 18.75 | 18.75 | 18.76 | 18.6 | 8,735 |
June 18, 2025 | 18.69 | 18.78 | 18.78 | 18.8 | 18.49 | 10,401 |
June 17, 2025 | 18.35 | 18.77 | 18.77 | 18.9 | 18.26 | 31,717 |
June 16, 2025 | 18.34 | 18.35 | 18.35 | 18.35 | 18.27 | 17,447 |
June 13, 2025 | 18.26 | 18.2 | 18.2 | 18.33 | 18.16 | 12,743 |
June 12, 2025 | 18.54 | 18.63 | 18.26 | 18.65 | 18.42 | 21,744 |
June 11, 2025 | 18.41 | 18.37 | 18 | 18.65 | 18.37 | 33,328 |
June 10, 2025 | 18.37 | 18.41 | 18.04 | 18.49 | 18.36 | 19,034 |
June 09, 2025 | 18.21 | 18.37 | 18 | 18.38 | 18.21 | 7,200 |
June 06, 2025 | 18.4 | 18.26 | 17.89 | 18.4 | 18.21 | 28,213 |
June 05, 2025 | 18.41 | 18.35 | 17.98 | 18.46 | 18.31 | 19,932 |
June 04, 2025 | 18.37 | 18.45 | 18.08 | 18.45 | 18.37 | 6,800 |
June 03, 2025 | 18.46 | 18.35 | 17.98 | 18.7 | 18.35 | 11,537 |
June 02, 2025 | 18.29 | 18.51 | 18.14 | 18.54 | 18.23 | 15,700 |
May 30, 2025 | 18.21 | 18.43 | 18.06 | 18.43 | 18.21 | 3,600 |
May 29, 2025 | 18.28 | 18.32 | 17.95 | 18.44 | 18.24 | 11,900 |