19.58
+0.2(+1.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.62 | 19.38 | 19.38 | 19.71 | 18.8 | 239,700 |
September 04, 2025 | 19.62 | 19.47 | 19.47 | 19.91 | 19.34 | 305,072 |
September 03, 2025 | 18.84 | 19.59 | 19.59 | 19.79 | 18.84 | 337,665 |
September 02, 2025 | 18.65 | 19.03 | 19.03 | 19.11 | 18.65 | 271,232 |
August 29, 2025 | 19.11 | 18.81 | 18.81 | 19.16 | 18.69 | 371,421 |
August 28, 2025 | 19.69 | 19.11 | 19.11 | 19.99 | 18.95 | 520,851 |
August 27, 2025 | 19.81 | 19.64 | 19.64 | 20.02 | 19.33 | 408,851 |
August 26, 2025 | 19.68 | 19.77 | 19.77 | 19.95 | 19.56 | 262,700 |
August 25, 2025 | 20.06 | 19.65 | 19.65 | 20.54 | 19.65 | 216,028 |
August 22, 2025 | 19.96 | 20.13 | 20.13 | 20.43 | 19.64 | 299,827 |
August 21, 2025 | 19.32 | 19.97 | 19.97 | 20.13 | 19.26 | 311,957 |
August 20, 2025 | 19.34 | 19.5 | 19.5 | 19.76 | 18.98 | 325,400 |
August 19, 2025 | 19.2 | 19.34 | 19.34 | 19.36 | 18.76 | 654,926 |
August 18, 2025 | 18.99 | 19.12 | 19.12 | 19.42 | 18.64 | 586,625 |
August 15, 2025 | 19.22 | 19.02 | 19.02 | 19.37 | 18.76 | 852,330 |
August 14, 2025 | 19.48 | 19.18 | 19.18 | 19.73 | 19.05 | 493,920 |
August 13, 2025 | 20.41 | 19.72 | 19.72 | 20.62 | 19.46 | 589,500 |
August 12, 2025 | 20.59 | 20.19 | 20.19 | 20.6 | 18.71 | 972,462 |
August 11, 2025 | 25.5 | 20.17 | 20.17 | 25.76 | 19.71 | 1.62M |
August 08, 2025 | 23.59 | 23.75 | 23.75 | 23.83 | 22.77 | 532,331 |
August 07, 2025 | 24.46 | 23.54 | 23.54 | 24.99 | 22.56 | 563,300 |
August 06, 2025 | 22.6 | 24.5 | 24.5 | 24.57 | 22.41 | 459,732 |
August 05, 2025 | 22.5 | 22.64 | 22.64 | 23.01 | 21.95 | 190,794 |
August 04, 2025 | 23.06 | 22.52 | 22.52 | 23.79 | 22.22 | 399,600 |
August 01, 2025 | 22.74 | 23.04 | 23.04 | 23.09 | 22.45 | 260,600 |
July 31, 2025 | 22.64 | 22.87 | 22.87 | 22.92 | 22.26 | 182,236 |
July 30, 2025 | 22.48 | 22.6 | 22.6 | 22.96 | 22.3 | 167,400 |
July 29, 2025 | 22.65 | 22.51 | 22.51 | 22.77 | 22.4 | 144,911 |
July 28, 2025 | 22.9 | 22.47 | 22.47 | 22.98 | 22.23 | 151,547 |
July 25, 2025 | 23.13 | 22.86 | 22.86 | 23.18 | 22.51 | 151,900 |
July 24, 2025 | 22.33 | 22.77 | 22.77 | 23.09 | 22.24 | 163,800 |
July 23, 2025 | 22.35 | 22.44 | 22.44 | 22.44 | 21.81 | 138,200 |
July 22, 2025 | 22.81 | 22.23 | 22.23 | 22.81 | 22.18 | 168,204 |
July 21, 2025 | 22.94 | 22.81 | 22.81 | 23.06 | 22.38 | 167,306 |
July 18, 2025 | 23.13 | 22.94 | 22.94 | 23.32 | 22.45 | 120,015 |
July 17, 2025 | 22.67 | 22.98 | 22.98 | 23.19 | 22.55 | 158,606 |
July 16, 2025 | 22.89 | 22.61 | 22.61 | 23.13 | 22.42 | 187,800 |
July 15, 2025 | 22.84 | 22.8 | 22.8 | 22.94 | 22.2 | 162,000 |
July 14, 2025 | 22.62 | 22.79 | 22.79 | 23.04 | 22.45 | 213,025 |
July 11, 2025 | 22.63 | 22.65 | 22.65 | 22.77 | 22.02 | 183,900 |
July 10, 2025 | 23.04 | 22.61 | 22.61 | 23.32 | 22.6 | 246,741 |
July 09, 2025 | 22.71 | 23.09 | 23.09 | 23.11 | 22.34 | 183,600 |
July 08, 2025 | 22.83 | 22.55 | 22.55 | 22.83 | 22.05 | 236,200 |
July 07, 2025 | 22.75 | 22.63 | 22.63 | 23.11 | 22.26 | 200,123 |
July 03, 2025 | 22.83 | 22.98 | 22.98 | 23.29 | 22.36 | 234,944 |
July 02, 2025 | 23.22 | 22.65 | 22.65 | 23.22 | 21.05 | 707,311 |
July 01, 2025 | 23 | 23.24 | 23.24 | 23.66 | 22.78 | 370,090 |
June 30, 2025 | 23.93 | 23.05 | 23.05 | 24.08 | 22.97 | 287,300 |
June 27, 2025 | 22.98 | 23.8 | 23.8 | 23.98 | 22.32 | 1.73M |
June 26, 2025 | 22.94 | 23 | 23 | 23.22 | 22.7 | 166,946 |
June 25, 2025 | 23.14 | 22.82 | 22.82 | 23.14 | 22.53 | 278,600 |
June 24, 2025 | 23.38 | 23.05 | 23.05 | 23.39 | 22.76 | 182,800 |
June 23, 2025 | 22.4 | 23.09 | 23.09 | 23.09 | 22.4 | 166,849 |
June 20, 2025 | 22.72 | 22.48 | 22.48 | 22.8 | 22.32 | 221,633 |
June 18, 2025 | 22.51 | 22.53 | 22.53 | 22.9 | 22.43 | 119,422 |
June 17, 2025 | 22.62 | 22.56 | 22.56 | 22.62 | 22.16 | 152,082 |
June 16, 2025 | 22.7 | 22.81 | 22.81 | 23.12 | 22.6 | 184,123 |
June 13, 2025 | 21.91 | 22.46 | 22.46 | 22.53 | 21.87 | 155,100 |
June 12, 2025 | 21.34 | 22.39 | 22.39 | 22.41 | 21.3 | 231,900 |
June 11, 2025 | 21.26 | 21.63 | 21.63 | 21.75 | 20.73 | 281,200 |