19.76
-0.14(-0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.95 | 19.76 | 19.76 | 19.95 | 19.75 | 32,300 |
September 25, 2025 | 19.99 | 19.9 | 19.9 | 20.25 | 19.73 | 70,889 |
September 24, 2025 | 20 | 19.9 | 19.9 | 20.25 | 19.74 | 60,788 |
September 23, 2025 | 20.12 | 19.96 | 19.96 | 20.2 | 19.86 | 64,044 |
September 22, 2025 | 20.04 | 20.05 | 20.05 | 20.22 | 19.78 | 51,000 |
September 19, 2025 | 20.02 | 20.02 | 20.02 | 20.25 | 19.8 | 83,829 |
September 18, 2025 | 20.15 | 19.89 | 19.89 | 20.25 | 19.8 | 134,604 |
September 17, 2025 | 20.35 | 19.93 | 19.93 | 20.35 | 19.92 | 138,520 |
September 16, 2025 | 20.35 | 20.32 | 20.32 | 20.35 | 19.86 | 78,044 |
September 15, 2025 | 20.41 | 20.35 | 20.35 | 20.45 | 20.19 | 83,100 |
September 12, 2025 | 20.08 | 20.24 | 20.24 | 20.38 | 19.86 | 73,033 |
September 11, 2025 | 19.96 | 20.28 | 20.28 | 20.33 | 19.95 | 186,441 |
September 10, 2025 | 20.02 | 19.97 | 19.97 | 20.02 | 19.92 | 47,600 |
September 09, 2025 | 20.01 | 19.91 | 19.91 | 20.01 | 19.89 | 69,111 |
September 08, 2025 | 20.02 | 19.9 | 19.9 | 20.02 | 19.86 | 75,400 |
September 05, 2025 | 20.02 | 20 | 20 | 20.02 | 19.81 | 66,200 |
September 04, 2025 | 19.74 | 19.92 | 19.92 | 20 | 19.74 | 60,230 |
September 03, 2025 | 19.97 | 19.81 | 19.81 | 19.97 | 19.69 | 67,235 |
September 02, 2025 | 19.83 | 19.85 | 19.85 | 20.08 | 19.63 | 67,730 |
August 29, 2025 | 20.07 | 20.02 | 20.02 | 20.08 | 19.8 | 68,300 |
August 28, 2025 | 20.06 | 19.99 | 19.99 | 20.08 | 19.67 | 103,200 |
August 27, 2025 | 19.91 | 19.94 | 19.94 | 20.08 | 19.82 | 58,000 |
August 26, 2025 | 19.88 | 19.91 | 19.91 | 20 | 19.84 | 54,025 |
August 25, 2025 | 20.07 | 19.89 | 19.89 | 20.08 | 19.78 | 71,100 |
August 22, 2025 | 20.02 | 19.95 | 19.95 | 20.08 | 19.94 | 58,300 |
August 21, 2025 | 19.68 | 19.88 | 19.88 | 20.07 | 19.68 | 63,321 |
August 20, 2025 | 20.1 | 20.04 | 20.04 | 20.1 | 19.84 | 120,535 |
August 19, 2025 | 20 | 20.04 | 20.04 | 20.08 | 19.78 | 112,706 |
August 18, 2025 | 20.08 | 19.9 | 19.9 | 20.08 | 19.7 | 75,808 |
August 15, 2025 | 20.01 | 20.06 | 20.06 | 20.09 | 19.88 | 62,200 |
August 14, 2025 | 20 | 19.99 | 19.99 | 20.09 | 19.89 | 68,349 |
August 13, 2025 | 20 | 19.93 | 19.93 | 20.06 | 19.88 | 82,932 |
August 12, 2025 | 20 | 19.99 | 19.99 | 20 | 19.75 | 70,700 |
August 11, 2025 | 19.94 | 19.67 | 19.67 | 19.97 | 19.63 | 65,600 |
August 08, 2025 | 19.99 | 19.87 | 19.77 | 20.1 | 19.83 | 61,300 |
August 07, 2025 | 20.01 | 19.85 | 19.85 | 20.23 | 19.83 | 143,695 |
August 06, 2025 | 20 | 20.02 | 20.02 | 20.39 | 19.78 | 264,712 |
August 05, 2025 | 19.64 | 19.69 | 19.69 | 19.69 | 19.35 | 108,508 |
August 04, 2025 | 19.43 | 19.58 | 19.58 | 19.65 | 19.43 | 85,100 |
August 01, 2025 | 19.3 | 19.47 | 19.47 | 19.65 | 19.04 | 59,926 |
July 31, 2025 | 19.63 | 19.49 | 19.49 | 19.65 | 19.24 | 114,400 |
July 30, 2025 | 19.41 | 19.56 | 19.56 | 19.7 | 19.2 | 120,617 |
July 29, 2025 | 19.64 | 19.44 | 19.44 | 19.7 | 19.22 | 92,417 |
July 28, 2025 | 19.47 | 19.58 | 19.58 | 19.67 | 19.21 | 114,500 |
July 25, 2025 | 19.42 | 19.44 | 19.44 | 19.71 | 19.35 | 87,039 |
July 24, 2025 | 19.75 | 19.47 | 19.47 | 19.75 | 19.35 | 105,006 |
July 23, 2025 | 19.8 | 19.69 | 19.69 | 19.8 | 19.57 | 82,816 |
July 22, 2025 | 19.73 | 19.64 | 19.64 | 19.92 | 19.43 | 84,100 |
July 21, 2025 | 19.54 | 19.6 | 19.6 | 19.96 | 19.54 | 120,700 |
July 18, 2025 | 20.5 | 19.38 | 19.38 | 20.5 | 19.38 | 217,401 |
July 17, 2025 | 19.74 | 20.37 | 20.37 | 20.55 | 19.72 | 273,541 |
July 16, 2025 | 19.79 | 19.85 | 19.85 | 19.89 | 19.52 | 131,018 |
July 15, 2025 | 19.76 | 19.59 | 19.59 | 19.77 | 19.4 | 65,721 |
July 14, 2025 | 19.38 | 19.73 | 19.73 | 19.8 | 19.29 | 90,538 |
July 11, 2025 | 18.79 | 19.19 | 19.19 | 19.4 | 18.77 | 93,635 |
July 10, 2025 | 19.24 | 19.35 | 19.25 | 19.4 | 19.21 | 77,410 |
July 09, 2025 | 19.9 | 19.28 | 19.18 | 19.9 | 19.15 | 150,700 |
July 08, 2025 | 19.75 | 19.74 | 19.63 | 19.79 | 19.5 | 54,600 |
July 07, 2025 | 19.56 | 19.59 | 19.48 | 19.72 | 19.5 | 78,609 |
July 03, 2025 | 19.92 | 19.83 | 19.72 | 19.96 | 19.78 | 43,846 |