19.94
-0.02(-0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.95 | 19.94 | 19.94 | 19.96 | 19.89 | 172,600 |
September 04, 2025 | 19.87 | 19.96 | 19.96 | 20.01 | 19.84 | 452,329 |
September 03, 2025 | 19.84 | 19.87 | 19.87 | 19.88 | 19.83 | 291,219 |
September 02, 2025 | 19.82 | 19.84 | 19.84 | 19.88 | 19.82 | 494,206 |
August 29, 2025 | 19.88 | 19.89 | 19.89 | 19.89 | 19.85 | 131,105 |
August 28, 2025 | 19.86 | 19.84 | 19.84 | 19.87 | 19.83 | 157,748 |
August 27, 2025 | 19.88 | 19.84 | 19.84 | 19.9 | 19.83 | 210,811 |
August 26, 2025 | 19.86 | 19.85 | 19.85 | 19.9 | 19.85 | 384,527 |
August 25, 2025 | 19.87 | 19.88 | 19.88 | 19.91 | 19.85 | 298,925 |
August 22, 2025 | 19.9 | 19.88 | 19.88 | 19.92 | 19.86 | 432,549 |
August 21, 2025 | 19.83 | 19.85 | 19.85 | 19.85 | 19.81 | 297,301 |
August 20, 2025 | 19.82 | 19.85 | 19.85 | 19.85 | 19.79 | 655,014 |
August 19, 2025 | 19.84 | 19.86 | 19.86 | 19.86 | 19.8 | 273,400 |
August 18, 2025 | 19.8 | 19.81 | 19.81 | 19.86 | 19.79 | 641,726 |
August 15, 2025 | 19.81 | 19.8 | 19.8 | 19.82 | 19.77 | 1.45M |
August 14, 2025 | 19.77 | 19.8 | 19.8 | 19.8 | 19.76 | 1.1M |
August 13, 2025 | 19.79 | 19.78 | 19.78 | 19.81 | 19.75 | 3.29M |
August 12, 2025 | 19.8 | 19.78 | 19.78 | 19.85 | 19.76 | 1.54M |
August 11, 2025 | 19.77 | 19.78 | 19.78 | 19.83 | 19.66 | 15.33M |
August 08, 2025 | 16.08 | 15.88 | 15.88 | 16.1 | 15.88 | 289,606 |
August 07, 2025 | 16.58 | 16.03 | 16.03 | 16.58 | 15.84 | 376,932 |
August 06, 2025 | 15.95 | 16.33 | 16.33 | 16.39 | 15.87 | 245,900 |
August 05, 2025 | 16.12 | 15.94 | 15.94 | 16.12 | 15.72 | 235,810 |
August 04, 2025 | 15.7 | 16 | 16 | 16.07 | 15.59 | 250,700 |
August 01, 2025 | 15.87 | 15.57 | 15.57 | 15.97 | 15.55 | 281,344 |
July 31, 2025 | 16.31 | 15.98 | 15.98 | 16.42 | 15.96 | 274,533 |
July 30, 2025 | 16.67 | 16.45 | 16.45 | 16.8 | 16.36 | 163,600 |
July 29, 2025 | 17.01 | 16.61 | 16.61 | 17.01 | 16.55 | 188,100 |
July 28, 2025 | 16.8 | 16.71 | 16.71 | 16.9 | 16.57 | 161,945 |
July 25, 2025 | 16.62 | 16.71 | 16.71 | 16.82 | 16.44 | 142,800 |
July 24, 2025 | 16.54 | 16.52 | 16.52 | 16.64 | 16.44 | 158,200 |
July 23, 2025 | 16.47 | 16.63 | 16.63 | 16.63 | 16.27 | 162,400 |
July 22, 2025 | 16.33 | 16.45 | 16.45 | 16.61 | 16.32 | 192,233 |
July 21, 2025 | 16.24 | 16.31 | 16.31 | 16.48 | 16.2 | 188,800 |
July 18, 2025 | 16.41 | 16.21 | 16.21 | 16.41 | 16.1 | 190,027 |
July 17, 2025 | 16.33 | 16.34 | 16.34 | 16.59 | 16.32 | 193,643 |
July 16, 2025 | 16.13 | 16.33 | 16.33 | 16.34 | 16 | 239,500 |
July 15, 2025 | 16.36 | 15.97 | 15.97 | 16.61 | 15.97 | 210,916 |
July 14, 2025 | 16.12 | 16.33 | 16.33 | 16.44 | 16.09 | 172,000 |
July 11, 2025 | 16.75 | 16.22 | 16.22 | 16.82 | 16.17 | 187,703 |
July 10, 2025 | 16.92 | 16.87 | 16.87 | 17.11 | 16.61 | 185,700 |
July 09, 2025 | 16.97 | 16.96 | 16.96 | 17.14 | 16.88 | 175,625 |
July 08, 2025 | 17.02 | 16.99 | 16.99 | 17.41 | 16.88 | 328,146 |
July 07, 2025 | 16.9 | 17 | 17 | 17.16 | 16.77 | 556,849 |
July 03, 2025 | 16.73 | 17.12 | 17.12 | 17.3 | 16.68 | 206,900 |
July 02, 2025 | 16.92 | 16.84 | 16.84 | 16.98 | 16.52 | 549,100 |
July 01, 2025 | 16.1 | 16.98 | 16.98 | 17.32 | 16.09 | 482,700 |
June 30, 2025 | 16.38 | 16.23 | 16.23 | 16.41 | 16.17 | 271,900 |
June 27, 2025 | 16.32 | 16.25 | 16.25 | 16.42 | 16.11 | 596,000 |
June 26, 2025 | 16.15 | 16.26 | 16.26 | 16.36 | 16.01 | 215,116 |
June 25, 2025 | 16.58 | 16.12 | 16.12 | 16.61 | 16.12 | 186,619 |
June 24, 2025 | 16.51 | 16.59 | 16.59 | 16.7 | 16.32 | 234,000 |
June 23, 2025 | 15.79 | 16.31 | 16.31 | 16.31 | 15.76 | 322,100 |
June 20, 2025 | 16.1 | 15.79 | 15.79 | 16.14 | 15.49 | 341,200 |
June 18, 2025 | 16.18 | 16.01 | 16.01 | 16.33 | 15.97 | 283,100 |
June 17, 2025 | 16.2 | 16.21 | 16.21 | 16.41 | 15.96 | 572,911 |
June 16, 2025 | 15.97 | 16.37 | 16.37 | 16.47 | 15.74 | 569,310 |
June 13, 2025 | 16.86 | 15.77 | 15.77 | 16.88 | 15.75 | 464,244 |
June 12, 2025 | 17.6 | 16.98 | 16.98 | 18 | 16.74 | 640,129 |
June 11, 2025 | 17.59 | 17.76 | 17.76 | 17.99 | 17.43 | 872,000 |