19.65
-0.16(-0.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.89 | 19.65 | 19.65 | 19.9 | 19.53 | 8,929 |
September 04, 2025 | 19.58 | 19.81 | 19.81 | 19.85 | 19.45 | 9,132 |
September 03, 2025 | 19.54 | 19.9 | 19.9 | 19.9 | 19.54 | 500 |
September 02, 2025 | 19.53 | 19.87 | 19.87 | 19.9 | 19.53 | 11,732 |
August 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.89 | 9,400 |
August 28, 2025 | 19.92 | 19.95 | 19.95 | 19.95 | 19.66 | 15,443 |
August 27, 2025 | 19.25 | 19.75 | 19.75 | 20.07 | 19.2 | 93,115 |
August 26, 2025 | 19.07 | 19.29 | 19.29 | 19.29 | 18.99 | 20,747 |
August 25, 2025 | 19.25 | 19 | 19 | 19.29 | 18.96 | 31,900 |
August 22, 2025 | 18.74 | 19.14 | 19.14 | 19.35 | 18.4 | 54,728 |
August 21, 2025 | 18.79 | 18.68 | 18.68 | 18.8 | 18.68 | 1,800 |
August 20, 2025 | 18.76 | 18.76 | 18.76 | 18.8 | 18.68 | 3,900 |
August 19, 2025 | 18.79 | 18.66 | 18.66 | 18.9 | 18.66 | 12,938 |
August 18, 2025 | 18.75 | 18.66 | 18.66 | 18.8 | 18.63 | 22,000 |
August 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 41 |
August 14, 2025 | 18.8 | 18.78 | 18.78 | 18.8 | 18.72 | 3,657 |
August 13, 2025 | 18.5 | 18.84 | 18.84 | 18.9 | 18.5 | 11,305 |
August 12, 2025 | 18.25 | 18.89 | 18.89 | 18.89 | 18.25 | 28,400 |
August 11, 2025 | 18.32 | 18.3 | 18.3 | 18.35 | 18.2 | 4,131 |
August 08, 2025 | 18.39 | 18.35 | 18.35 | 18.39 | 18.27 | 6,700 |
August 07, 2025 | 18.24 | 18.4 | 18.4 | 18.4 | 18.14 | 6,000 |
August 06, 2025 | 18.42 | 18.21 | 18.21 | 18.42 | 18.14 | 4,100 |
August 05, 2025 | 18 | 18.19 | 18.19 | 18.31 | 17.95 | 9,137 |
August 04, 2025 | 18.23 | 18.28 | 18.28 | 18.33 | 18.22 | 14,712 |
August 01, 2025 | 18.27 | 18.15 | 18.15 | 18.27 | 18.15 | 834 |
July 31, 2025 | 18.1 | 18.1 | 18.1 | 18.31 | 18.08 | 3,741 |
July 30, 2025 | 18.52 | 18.07 | 18.07 | 18.59 | 18.07 | 8,500 |
July 29, 2025 | 18.37 | 18.4 | 18.4 | 18.64 | 18.37 | 8,010 |
July 28, 2025 | 18.4 | 18.42 | 18.42 | 18.42 | 18.4 | 2,525 |
July 25, 2025 | 18.23 | 18.43 | 18.43 | 18.43 | 18.23 | 1,500 |
July 24, 2025 | 18.19 | 18.39 | 18.39 | 18.48 | 18.19 | 928 |
July 23, 2025 | 18.37 | 18.51 | 18.51 | 18.51 | 18.36 | 6,900 |
July 22, 2025 | 18.19 | 18.34 | 18.34 | 18.4 | 18.19 | 17,300 |
July 21, 2025 | 18.18 | 18.36 | 18.36 | 18.4 | 18.18 | 60,539 |
July 18, 2025 | 18.4 | 18.18 | 18.18 | 18.4 | 18.07 | 12,600 |
July 17, 2025 | 18.28 | 18.4 | 18.4 | 18.4 | 18.2 | 19,512 |
July 16, 2025 | 18.33 | 18.16 | 18.16 | 18.4 | 18.15 | 32,038 |
July 15, 2025 | 18.56 | 18.42 | 18.42 | 18.67 | 18.4 | 48,800 |
July 14, 2025 | 18.76 | 18.82 | 18.82 | 18.85 | 18.56 | 5,847 |
July 11, 2025 | 18.63 | 18.59 | 18.59 | 18.63 | 18.55 | 3,605 |
July 10, 2025 | 18.55 | 18.79 | 18.79 | 18.79 | 18.5 | 29,415 |
July 09, 2025 | 18.4 | 18.56 | 18.56 | 18.62 | 18.4 | 92,600 |
July 08, 2025 | 18.8 | 18.49 | 18.49 | 19.12 | 18.49 | 181,017 |
July 07, 2025 | 17.75 | 18.44 | 18.44 | 18.44 | 17.75 | 1,534 |
July 03, 2025 | 17.55 | 17.35 | 17.35 | 17.55 | 17.35 | 823 |
July 02, 2025 | 18 | 17.3 | 17.3 | 18.5 | 17.3 | 2,600 |
July 01, 2025 | 17.94 | 17.33 | 17.33 | 18.13 | 17.33 | 4,400 |
June 30, 2025 | 18.85 | 17.67 | 17.67 | 18.99 | 17.5 | 57,700 |
June 27, 2025 | 19.03 | 18.79 | 18.79 | 19.03 | 17.63 | 5,386 |
June 26, 2025 | 18.02 | 18 | 18 | 18.52 | 18 | 4,527 |
June 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 11 |
June 24, 2025 | 17.35 | 17.25 | 17.25 | 17.35 | 17.25 | 8,700 |
June 23, 2025 | 18.14 | 17.35 | 17.35 | 18.49 | 17.03 | 13,400 |
June 20, 2025 | 16.95 | 19.05 | 19.05 | 19.05 | 16.95 | 45,500 |
June 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 200 |
June 17, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 125 |
June 16, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 133 |
June 13, 2025 | 16.25 | 16.91 | 16.91 | 16.91 | 16.25 | 700 |
June 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 6 |
June 11, 2025 | 16.53 | 16.87 | 16.87 | 16.87 | 16.53 | 348 |