19.84
-0.035(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.93 | 19.87 | 19.87 | 19.97 | 19.86 | 2.49M |
| August 14, 2025 | 19.96 | 19.93 | 19.93 | 20.04 | 19.83 | 3.32M |
| August 13, 2025 | 19.91 | 20.1 | 20.1 | 20.13 | 19.89 | 3.85M |
| August 12, 2025 | 19.85 | 19.9 | 19.9 | 19.94 | 19.79 | 2.02M |
| August 11, 2025 | 19.89 | 19.73 | 19.73 | 19.94 | 19.68 | 2.75M |
| August 08, 2025 | 19.84 | 19.88 | 19.88 | 19.98 | 19.77 | 2.33M |
| August 07, 2025 | 19.64 | 19.78 | 19.78 | 19.8 | 19.55 | 3.57M |
| August 06, 2025 | 19.62 | 19.4 | 19.4 | 19.66 | 19.33 | 3.04M |
| August 05, 2025 | 19.54 | 19.59 | 19.59 | 19.64 | 19.47 | 2.75M |
| August 04, 2025 | 19.43 | 19.51 | 19.51 | 19.55 | 19.4 | 2.56M |
| August 01, 2025 | 19.45 | 19.37 | 19.37 | 19.53 | 19.24 | 4.46M |
| July 31, 2025 | 19.57 | 19.46 | 19.46 | 19.58 | 19.38 | 3.79M |
| July 30, 2025 | 19.92 | 19.6 | 19.6 | 19.99 | 19.57 | 4.17M |
| July 29, 2025 | 19.87 | 19.93 | 19.93 | 19.98 | 19.76 | 2.95M |
| July 28, 2025 | 19.96 | 19.8 | 19.8 | 19.96 | 19.75 | 2.15M |
| July 25, 2025 | 19.75 | 19.93 | 19.93 | 19.95 | 19.64 | 4.64M |
| July 24, 2025 | 19.88 | 19.76 | 19.76 | 19.92 | 19.75 | 4.68M |
| July 23, 2025 | 19.95 | 19.97 | 19.97 | 20.06 | 19.87 | 4.79M |
| July 22, 2025 | 19.73 | 19.93 | 19.93 | 20.01 | 19.73 | 6.02M |
| July 21, 2025 | 19.74 | 19.72 | 19.72 | 19.84 | 19.6 | 6.87M |
| July 18, 2025 | 19.88 | 19.64 | 19.64 | 19.94 | 19.59 | 15.67M |
| July 17, 2025 | 20.09 | 19.71 | 19.71 | 20.15 | 19.7 | 30.46M |
| July 16, 2025 | 20.71 | 20.85 | 20.85 | 20.9 | 20.58 | 1.84M |
| July 15, 2025 | 20.87 | 20.63 | 20.63 | 20.94 | 20.62 | 2.42M |
| July 14, 2025 | 20.88 | 20.89 | 20.89 | 20.99 | 20.78 | 2.99M |
| July 11, 2025 | 20.87 | 20.89 | 20.89 | 20.98 | 20.8 | 2.04M |
| July 10, 2025 | 20.75 | 20.97 | 20.97 | 21.05 | 20.75 | 2.25M |
| July 09, 2025 | 20.8 | 20.74 | 20.74 | 20.85 | 20.73 | 2.01M |
| July 08, 2025 | 20.59 | 20.71 | 20.71 | 20.87 | 20.54 | 2.09M |
| July 07, 2025 | 20.7 | 20.6 | 20.6 | 20.73 | 20.52 | 2.35M |
| July 03, 2025 | 20.73 | 20.74 | 20.74 | 20.87 | 20.65 | 1.48M |
| July 02, 2025 | 20.39 | 20.75 | 20.75 | 20.78 | 20.35 | 3.27M |
| July 01, 2025 | 20.07 | 20.39 | 20.39 | 20.57 | 20.02 | 4.01M |
| June 30, 2025 | 19.98 | 20.07 | 20.07 | 20.11 | 19.84 | 2.29M |
| June 27, 2025 | 20.41 | 20.4 | 19.92 | 20.49 | 20.3 | 2.55M |
| June 26, 2025 | 20.35 | 20.41 | 19.93 | 20.45 | 20.26 | 1.91M |
| June 25, 2025 | 20.27 | 20.25 | 19.77 | 20.36 | 20.14 | 1.77M |
| June 24, 2025 | 20.31 | 20.27 | 19.79 | 20.44 | 20.27 | 2.07M |
| June 23, 2025 | 20.03 | 20.23 | 19.75 | 20.28 | 19.83 | 2.62M |
| June 20, 2025 | 20.14 | 20.05 | 20.05 | 20.23 | 19.94 | 3.63M |
| June 18, 2025 | 19.88 | 20.05 | 20.05 | 20.24 | 19.84 | 2.19M |
| June 17, 2025 | 20 | 19.85 | 19.85 | 20.05 | 19.85 | 1.77M |
| June 16, 2025 | 20.17 | 20.07 | 20.07 | 20.3 | 20.05 | 1.87M |
| June 13, 2025 | 20.2 | 20.02 | 20.02 | 20.25 | 19.99 | 1.89M |
| June 12, 2025 | 20.2 | 20.36 | 20.36 | 20.36 | 20.11 | 2.03M |
| June 11, 2025 | 20.45 | 20.3 | 20.3 | 20.49 | 20.22 | 3.64M |
| June 10, 2025 | 20.3 | 20.39 | 20.39 | 20.45 | 20.23 | 2.35M |
| June 09, 2025 | 20.26 | 20.26 | 20.26 | 20.43 | 20.19 | 2.47M |
| June 06, 2025 | 20.18 | 20.2 | 20.2 | 20.26 | 20.1 | 1.81M |
| June 05, 2025 | 19.96 | 20.05 | 20.05 | 20.13 | 19.88 | 1.73M |
| June 04, 2025 | 19.84 | 19.92 | 19.92 | 20 | 19.76 | 1.71M |
| June 03, 2025 | 19.55 | 19.84 | 19.84 | 19.95 | 19.47 | 1.82M |
| June 02, 2025 | 19.67 | 19.6 | 19.6 | 19.7 | 19.46 | 1.38M |
| May 30, 2025 | 19.8 | 19.75 | 19.75 | 19.84 | 19.64 | 1.94M |
| May 29, 2025 | 19.86 | 19.88 | 19.88 | 19.89 | 19.68 | 1.8M |
| May 28, 2025 | 19.75 | 19.74 | 19.74 | 19.8 | 19.67 | 1.29M |
| May 27, 2025 | 19.75 | 19.71 | 19.71 | 19.75 | 19.52 | 2.38M |
| May 23, 2025 | 19.24 | 19.53 | 19.53 | 19.6 | 19.24 | 1.95M |
| May 22, 2025 | 19.28 | 19.46 | 19.46 | 19.59 | 19.08 | 2.22M |
| May 21, 2025 | 19.85 | 19.29 | 19.29 | 19.85 | 19.28 | 3.81M |