19.30
+0.27(+1.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.24 | 19.3 | 19.3 | 19.54 | 19.01 | 698,422 |
September 25, 2025 | 18.92 | 19.03 | 19.03 | 19.09 | 18.43 | 754,353 |
September 24, 2025 | 19.06 | 19.06 | 19.06 | 19.42 | 18.89 | 729,524 |
September 23, 2025 | 19.74 | 19.06 | 19.06 | 19.88 | 19.03 | 956,224 |
September 22, 2025 | 19.66 | 19.72 | 19.72 | 20.3 | 19.47 | 1.67M |
September 19, 2025 | 19.68 | 19.45 | 19.45 | 19.78 | 19.22 | 1.28M |
September 18, 2025 | 19.27 | 19.65 | 19.65 | 19.74 | 19.26 | 934,808 |
September 17, 2025 | 19.26 | 19.03 | 19.03 | 19.83 | 18.93 | 1.07M |
September 16, 2025 | 18.45 | 19.11 | 19.11 | 19.29 | 18.44 | 1.8M |
September 15, 2025 | 18.66 | 18.46 | 18.46 | 18.73 | 18.24 | 805,000 |
September 12, 2025 | 18.69 | 18.57 | 18.57 | 18.83 | 18.47 | 689,814 |
September 11, 2025 | 18.23 | 18.78 | 18.78 | 18.92 | 18.2 | 1.24M |
September 10, 2025 | 19.46 | 18.15 | 18.15 | 19.46 | 18.13 | 1.37M |
September 09, 2025 | 19.43 | 19.46 | 19.46 | 19.53 | 18.94 | 1.09M |
September 08, 2025 | 19.16 | 19.44 | 19.44 | 19.71 | 18.82 | 995,800 |
September 05, 2025 | 19.02 | 19.13 | 19.13 | 19.46 | 18.96 | 1.11M |
September 04, 2025 | 19.2 | 18.97 | 18.97 | 19.2 | 18.69 | 970,847 |
September 03, 2025 | 19.05 | 19.29 | 19.29 | 19.37 | 18.91 | 723,683 |
September 02, 2025 | 19.27 | 19.11 | 19.11 | 19.78 | 18.94 | 609,793 |
August 29, 2025 | 19.82 | 19.51 | 19.51 | 20 | 19.32 | 704,525 |
August 28, 2025 | 19.81 | 19.76 | 19.76 | 20.05 | 19.67 | 956,223 |
August 27, 2025 | 19.53 | 19.79 | 19.79 | 20.08 | 19.43 | 563,200 |
August 26, 2025 | 19.54 | 19.64 | 19.64 | 19.98 | 19.48 | 520,133 |
August 25, 2025 | 20.31 | 19.54 | 19.54 | 20.4 | 19.43 | 737,900 |
August 22, 2025 | 19.86 | 20.32 | 20.32 | 20.45 | 19.5 | 1.9M |
August 21, 2025 | 19.26 | 19.58 | 19.58 | 19.81 | 19 | 525,119 |
August 20, 2025 | 19.2 | 19.36 | 19.36 | 19.4 | 18.75 | 1.05M |
August 19, 2025 | 20 | 19.4 | 19.41 | 20.37 | 19.28 | 855,721 |
August 18, 2025 | 19.38 | 20.05 | 20.05 | 20.18 | 19.03 | 1.36M |
August 15, 2025 | 18.67 | 19.38 | 19.38 | 19.61 | 18.11 | 2.12M |
August 14, 2025 | 17.52 | 19.45 | 19.45 | 19.7 | 17 | 4.41M |
August 13, 2025 | 18.92 | 19.84 | 19.84 | 19.91 | 18.9 | 1.75M |
August 12, 2025 | 18.65 | 18.85 | 18.85 | 18.95 | 18.35 | 1.13M |
August 11, 2025 | 18.85 | 18.63 | 18.63 | 19.15 | 18.51 | 1.6M |
August 08, 2025 | 19.44 | 19.21 | 19.21 | 20.18 | 19.18 | 1.59M |
August 07, 2025 | 20.31 | 19.36 | 19.36 | 20.31 | 18.48 | 2.55M |
August 06, 2025 | 19.5 | 19.34 | 19.34 | 19.63 | 19.01 | 1.24M |
August 05, 2025 | 20 | 19.64 | 19.64 | 20.01 | 19.52 | 1.23M |
August 04, 2025 | 19.8 | 19.99 | 19.99 | 20.09 | 19.53 | 1.02M |
August 01, 2025 | 19.89 | 19.53 | 19.53 | 20.23 | 19.47 | 1.12M |
July 31, 2025 | 20.63 | 20.33 | 20.33 | 20.95 | 20.16 | 903,629 |
July 30, 2025 | 21.35 | 20.71 | 20.71 | 21.47 | 20.55 | 717,539 |
July 29, 2025 | 22.47 | 21.17 | 21.17 | 22.47 | 21.1 | 890,770 |
July 28, 2025 | 22.42 | 22.39 | 22.39 | 22.54 | 22.1 | 884,377 |
July 25, 2025 | 22.54 | 22.23 | 22.23 | 22.59 | 22.05 | 759,984 |
July 24, 2025 | 22.88 | 22.49 | 22.49 | 22.98 | 22.35 | 833,664 |
July 23, 2025 | 23.01 | 23.03 | 23.03 | 23.75 | 22.67 | 1.3M |
July 22, 2025 | 22.92 | 22.77 | 22.77 | 23.2 | 22.37 | 1.13M |
July 21, 2025 | 22.03 | 22.82 | 22.82 | 23.75 | 22.03 | 1.64M |
July 18, 2025 | 22.27 | 21.45 | 21.45 | 22.47 | 21.3 | 963,723 |
July 17, 2025 | 21.45 | 21.65 | 21.65 | 22.5 | 21.41 | 1.25M |
July 16, 2025 | 20.55 | 21.25 | 21.25 | 21.26 | 20.54 | 1.06M |
July 15, 2025 | 21.32 | 20.37 | 20.37 | 21.35 | 20.15 | 1.08M |
July 14, 2025 | 20.81 | 21.14 | 21.14 | 21.25 | 20.81 | 601,717 |
July 11, 2025 | 21.42 | 21.01 | 21.01 | 21.51 | 20.82 | 892,192 |
July 10, 2025 | 21.69 | 21.71 | 21.71 | 21.94 | 21.32 | 751,925 |
July 09, 2025 | 21.69 | 21.69 | 21.69 | 22.13 | 21.44 | 1.04M |
July 08, 2025 | 20.77 | 21.42 | 21.42 | 21.47 | 20.77 | 1.19M |
July 07, 2025 | 20.85 | 20.63 | 20.63 | 20.95 | 20.27 | 928,613 |
July 03, 2025 | 21.28 | 21.12 | 21.12 | 21.42 | 20.81 | 348,400 |