19.73
+0.01(+0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.71 | 19.73 | 19.73 | 19.8 | 19.7 | 61,711 |
September 25, 2025 | 19.75 | 19.72 | 19.72 | 19.8 | 19.61 | 60,150 |
September 24, 2025 | 19.9 | 19.81 | 19.81 | 19.9 | 19.77 | 55,777 |
September 23, 2025 | 19.9 | 19.84 | 19.84 | 19.92 | 19.8 | 69,792 |
September 22, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.76 | 133,297 |
September 19, 2025 | 19.9 | 19.88 | 19.88 | 19.93 | 19.82 | 110,387 |
September 18, 2025 | 20.01 | 19.91 | 19.91 | 20.05 | 19.91 | 86,718 |
September 17, 2025 | 20.19 | 20.01 | 20.01 | 20.21 | 20.01 | 85,758 |
September 16, 2025 | 20.16 | 20.14 | 20.14 | 20.17 | 20.02 | 70,111 |
September 15, 2025 | 20.15 | 20.15 | 20.15 | 20.22 | 20.07 | 108,100 |
September 12, 2025 | 20.04 | 20.06 | 20.06 | 20.09 | 19.98 | 99,570 |
September 11, 2025 | 19.93 | 20.06 | 20.06 | 20.08 | 19.84 | 77,703 |
September 10, 2025 | 19.91 | 19.87 | 19.87 | 19.94 | 19.84 | 51,667 |
September 09, 2025 | 19.75 | 19.83 | 19.83 | 19.83 | 19.63 | 77,560 |
September 08, 2025 | 19.66 | 19.73 | 19.73 | 19.82 | 19.66 | 100,866 |
September 05, 2025 | 19.42 | 19.59 | 19.59 | 19.59 | 19.35 | 113,652 |
September 04, 2025 | 19.22 | 19.3 | 19.3 | 19.3 | 19.18 | 72,460 |
September 03, 2025 | 19.17 | 19.16 | 19.16 | 19.2 | 19.02 | 124,041 |
September 02, 2025 | 19.12 | 19.1 | 19.1 | 19.2 | 19.03 | 286,147 |
August 29, 2025 | 19.32 | 19.16 | 19.16 | 19.33 | 19.16 | 394,113 |
August 28, 2025 | 19.68 | 19.62 | 19.33 | 19.73 | 19.57 | 66,939 |
August 27, 2025 | 19.77 | 19.69 | 19.4 | 19.79 | 19.63 | 107,767 |
August 26, 2025 | 19.82 | 19.8 | 19.8 | 19.82 | 19.7 | 50,409 |
August 25, 2025 | 19.79 | 19.8 | 19.8 | 19.88 | 19.75 | 54,559 |
August 22, 2025 | 19.55 | 19.74 | 19.74 | 19.78 | 19.54 | 65,392 |
August 21, 2025 | 19.49 | 19.47 | 19.47 | 19.53 | 19.46 | 107,242 |
August 20, 2025 | 19.49 | 19.52 | 19.52 | 19.52 | 19.43 | 52,891 |
August 19, 2025 | 19.3 | 19.44 | 19.44 | 19.46 | 19.3 | 61,982 |
August 18, 2025 | 19.26 | 19.3 | 19.3 | 19.3 | 19.21 | 58,494 |
August 15, 2025 | 19.31 | 19.2 | 19.2 | 19.35 | 19.17 | 91,018 |
August 14, 2025 | 19.34 | 19.3 | 19.3 | 19.41 | 19.2 | 90,380 |
August 13, 2025 | 19.39 | 19.4 | 19.4 | 19.46 | 19.3 | 47,258 |
August 12, 2025 | 19.24 | 19.34 | 19.34 | 19.35 | 19.22 | 96,276 |
August 11, 2025 | 19.24 | 19.23 | 19.23 | 19.24 | 19.2 | 34,291 |
August 08, 2025 | 19.24 | 19.22 | 19.22 | 19.24 | 19.16 | 47,624 |
August 07, 2025 | 19.26 | 19.22 | 19.22 | 19.27 | 19.18 | 98,796 |
August 06, 2025 | 19.29 | 19.2 | 19.2 | 19.35 | 19.12 | 105,809 |
August 05, 2025 | 19.3 | 19.28 | 19.28 | 19.34 | 19.2 | 72,795 |
August 04, 2025 | 19.09 | 19.34 | 19.34 | 19.35 | 19.09 | 102,671 |
August 01, 2025 | 19.11 | 19.09 | 19.09 | 19.12 | 19.02 | 66,721 |
July 31, 2025 | 18.96 | 19.11 | 19.11 | 19.25 | 18.95 | 190,901 |
July 30, 2025 | 18.9 | 18.95 | 18.95 | 19.05 | 18.85 | 285,093 |
July 29, 2025 | 18.87 | 18.93 | 18.93 | 18.94 | 18.84 | 237,034 |
July 28, 2025 | 18.83 | 18.83 | 18.83 | 18.86 | 18.78 | 77,041 |
July 25, 2025 | 18.8 | 18.86 | 18.86 | 18.88 | 18.76 | 65,929 |
July 24, 2025 | 18.78 | 18.78 | 18.78 | 18.82 | 18.74 | 118,121 |
July 23, 2025 | 18.83 | 18.75 | 18.75 | 18.89 | 18.67 | 102,695 |
July 22, 2025 | 18.9 | 18.83 | 18.83 | 18.93 | 18.83 | 98,602 |
July 21, 2025 | 18.87 | 18.94 | 18.94 | 18.95 | 18.83 | 90,768 |
July 18, 2025 | 18.82 | 18.77 | 18.77 | 18.86 | 18.75 | 151,718 |
July 17, 2025 | 18.71 | 18.76 | 18.76 | 19 | 18.71 | 240,012 |
July 16, 2025 | 18.83 | 18.71 | 18.71 | 18.83 | 18.6 | 231,157 |
July 15, 2025 | 19.11 | 18.73 | 18.73 | 19.11 | 18.72 | 92,963 |
July 14, 2025 | 19.1 | 18.95 | 18.95 | 19.13 | 18.89 | 92,097 |
July 11, 2025 | 19.27 | 19.13 | 19.13 | 19.3 | 19.1 | 70,058 |
July 10, 2025 | 19.29 | 19.27 | 19.27 | 19.32 | 19.23 | 109,602 |
July 09, 2025 | 19.24 | 19.25 | 19.25 | 19.29 | 19.06 | 91,437 |
July 08, 2025 | 19.11 | 19.16 | 19.16 | 19.16 | 19.08 | 80,599 |
July 07, 2025 | 19.23 | 19.11 | 19.11 | 19.29 | 19.08 | 72,053 |
July 03, 2025 | 19.2 | 19.2 | 19.2 | 19.31 | 19.2 | 39,072 |