19.91
-0.08(-0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.07 | 19.91 | 19.91 | 20.38 | 19.26 | 43,800 |
September 04, 2025 | 20.03 | 19.99 | 19.99 | 20.08 | 19.62 | 38,000 |
September 03, 2025 | 19.83 | 19.9 | 19.9 | 20.02 | 18.45 | 42,948 |
September 02, 2025 | 20.1 | 19.97 | 19.97 | 20.13 | 19.86 | 52,600 |
August 29, 2025 | 20.54 | 20.23 | 20.23 | 20.55 | 20.04 | 40,300 |
August 28, 2025 | 20.65 | 20.57 | 20.57 | 20.65 | 20.36 | 60,944 |
August 27, 2025 | 20.59 | 20.51 | 20.51 | 20.59 | 20.43 | 42,719 |
August 26, 2025 | 20.44 | 20.49 | 20.49 | 20.64 | 20.44 | 40,101 |
August 25, 2025 | 20.35 | 20.44 | 20.44 | 20.57 | 20.25 | 29,300 |
August 22, 2025 | 19.5 | 20.48 | 20.48 | 20.6 | 19.5 | 94,215 |
August 21, 2025 | 19.36 | 19.49 | 19.49 | 19.49 | 19.3 | 38,400 |
August 20, 2025 | 19.55 | 19.49 | 19.49 | 19.73 | 19.43 | 38,317 |
August 19, 2025 | 19.4 | 19.56 | 19.56 | 19.68 | 19.31 | 43,300 |
August 18, 2025 | 19.38 | 19.44 | 19.44 | 19.58 | 19.36 | 20,805 |
August 15, 2025 | 19.94 | 19.35 | 19.35 | 19.94 | 19.18 | 92,000 |
August 14, 2025 | 19.61 | 19.76 | 19.76 | 19.82 | 19.56 | 30,148 |
August 13, 2025 | 19.65 | 19.85 | 19.85 | 19.89 | 19.58 | 55,013 |
August 12, 2025 | 18.66 | 19.52 | 19.52 | 19.55 | 18.66 | 71,545 |
August 11, 2025 | 18.49 | 18.53 | 18.53 | 18.81 | 18.41 | 43,314 |
August 08, 2025 | 18.5 | 18.43 | 18.43 | 18.92 | 18.17 | 55,700 |
August 07, 2025 | 18.9 | 18.21 | 18.21 | 19 | 18.16 | 80,600 |
August 06, 2025 | 18.94 | 18.61 | 18.61 | 18.94 | 18.53 | 87,400 |
August 05, 2025 | 18.33 | 18.94 | 18.94 | 18.98 | 18.08 | 112,129 |
August 04, 2025 | 18.24 | 18.24 | 18.24 | 18.25 | 17.84 | 120,200 |
August 01, 2025 | 17.92 | 17.94 | 17.94 | 18.05 | 17.67 | 75,749 |
July 31, 2025 | 18.27 | 18.11 | 18.11 | 18.27 | 17.79 | 79,500 |
July 30, 2025 | 18.9 | 18.5 | 18.34 | 19.11 | 18.37 | 101,700 |
July 29, 2025 | 19.09 | 18.81 | 18.81 | 19.25 | 18.77 | 108,300 |
July 28, 2025 | 19.08 | 18.91 | 18.91 | 19.08 | 18.65 | 198,100 |
July 25, 2025 | 19.09 | 18.95 | 18.95 | 19.09 | 18.78 | 160,500 |
July 24, 2025 | 19.31 | 19.1 | 19.1 | 19.51 | 19.06 | 110,500 |
July 23, 2025 | 19.23 | 19.4 | 19.4 | 19.64 | 19.01 | 161,400 |
July 22, 2025 | 18.9 | 18.97 | 18.97 | 19.73 | 18.79 | 262,714 |
July 21, 2025 | 18.27 | 18.25 | 18.25 | 18.49 | 18.19 | 89,862 |
July 18, 2025 | 18.54 | 18.26 | 18.26 | 18.61 | 18.06 | 93,502 |
July 17, 2025 | 18.14 | 18.36 | 18.36 | 18.44 | 18.14 | 117,914 |
July 16, 2025 | 18.1 | 18.17 | 18.17 | 18.3 | 17.74 | 62,000 |
July 15, 2025 | 18.7 | 18 | 18 | 18.74 | 17.91 | 91,200 |
July 14, 2025 | 18.65 | 18.75 | 18.75 | 18.75 | 18.5 | 57,900 |
July 11, 2025 | 18.71 | 18.5 | 18.5 | 18.71 | 18.5 | 43,959 |
July 10, 2025 | 18.88 | 18.86 | 18.86 | 18.94 | 18.72 | 100,310 |
July 09, 2025 | 18.91 | 18.78 | 18.78 | 18.91 | 18.61 | 65,849 |
July 08, 2025 | 18.32 | 18.7 | 18.7 | 18.77 | 18.12 | 95,932 |
July 07, 2025 | 18.4 | 18.31 | 18.31 | 18.75 | 18.23 | 78,400 |
July 03, 2025 | 18.5 | 18.5 | 18.5 | 18.61 | 18.39 | 42,609 |
July 02, 2025 | 17.83 | 18.35 | 18.35 | 18.38 | 17.52 | 144,000 |
July 01, 2025 | 17.16 | 17.82 | 17.82 | 17.91 | 17.16 | 155,620 |
June 30, 2025 | 17.3 | 17.21 | 17.21 | 17.43 | 17.15 | 94,700 |
June 27, 2025 | 17.36 | 17.24 | 17.24 | 17.49 | 17.2 | 125,100 |
June 26, 2025 | 16.91 | 17.29 | 17.29 | 17.36 | 16.8 | 33,600 |
June 25, 2025 | 17.15 | 16.88 | 16.88 | 17.19 | 16.83 | 44,900 |
June 24, 2025 | 17.08 | 17.08 | 17.08 | 17.29 | 16.66 | 54,230 |
June 23, 2025 | 16.4 | 16.9 | 16.9 | 17.02 | 16.4 | 59,500 |
June 20, 2025 | 16.31 | 16.48 | 16.48 | 16.77 | 16.16 | 114,604 |
June 18, 2025 | 15.98 | 16.16 | 16.16 | 16.49 | 15.95 | 33,642 |
June 17, 2025 | 16.28 | 16.02 | 16.02 | 16.41 | 15.97 | 39,600 |
June 16, 2025 | 16.66 | 16.28 | 16.28 | 16.72 | 16.16 | 101,163 |
June 13, 2025 | 16.92 | 16.49 | 16.49 | 17 | 16.47 | 45,300 |
June 12, 2025 | 17.37 | 17.15 | 17.15 | 17.51 | 17.09 | 32,400 |
June 11, 2025 | 17.75 | 17.39 | 17.39 | 17.81 | 17.35 | 56,523 |