19.19
+0.0325(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.13 | 19.16 | 19.16 | 19.16 | 19.12 | 4,600 |
September 25, 2025 | 19.26 | 19.15 | 19.15 | 19.3 | 19.15 | 727 |
September 24, 2025 | 19.29 | 19.32 | 19.32 | 19.36 | 19.29 | 8,521 |
September 23, 2025 | 19.36 | 19.39 | 19.39 | 19.43 | 19.36 | 6,034 |
September 22, 2025 | 19.26 | 19.33 | 19.33 | 19.33 | 19.26 | 10,031 |
September 19, 2025 | 19.23 | 19.27 | 19.27 | 19.27 | 19.15 | 3,011 |
September 18, 2025 | 19.38 | 19.48 | 19.48 | 19.48 | 19.38 | 5,172 |
September 17, 2025 | 19.25 | 19.42 | 19.42 | 19.49 | 19.25 | 2,535 |
September 16, 2025 | 19.44 | 19.38 | 19.38 | 19.45 | 19.38 | 12,325 |
September 15, 2025 | 19.31 | 19.36 | 19.36 | 19.36 | 19.31 | 14,603 |
September 12, 2025 | 19.38 | 19.24 | 19.24 | 19.38 | 19.32 | 4,133 |
September 11, 2025 | 19.18 | 19.41 | 19.41 | 19.41 | 19.17 | 11,595 |
September 10, 2025 | 19.15 | 19.21 | 19.21 | 19.21 | 19.15 | 10,935 |
September 09, 2025 | 19.16 | 19.05 | 19.05 | 19.16 | 19.05 | 2,439 |
September 08, 2025 | 19.09 | 19.29 | 19.29 | 19.29 | 19.09 | 3,776 |
September 05, 2025 | 18.86 | 18.9 | 18.9 | 18.9 | 18.86 | 1,282 |
September 04, 2025 | 18.74 | 18.77 | 18.77 | 18.77 | 18.7 | 21,232 |
September 03, 2025 | 18.43 | 18.57 | 18.57 | 18.57 | 18.43 | 8,208 |
September 02, 2025 | 18.8 | 18.57 | 18.57 | 18.8 | 18.57 | 2,288 |
September 01, 2025 | 18.74 | 18.77 | 18.77 | 18.8 | 18.74 | 2,100 |
August 29, 2025 | 18.8 | 18.67 | 18.67 | 18.8 | 18.67 | 131,348 |
August 28, 2025 | 18.92 | 18.95 | 18.95 | 18.99 | 18.92 | 595 |
August 27, 2025 | 18.73 | 18.7 | 18.7 | 18.73 | 18.65 | 8,781 |
August 26, 2025 | 18.86 | 18.78 | 18.78 | 18.86 | 18.57 | 9,474 |
August 22, 2025 | 18.81 | 19.12 | 19.12 | 19.12 | 18.81 | 2,462 |
August 21, 2025 | 18.87 | 18.83 | 18.83 | 18.87 | 18.83 | 10,226 |
August 20, 2025 | 19 | 19 | 19 | 19.07 | 19 | 7,101 |
August 19, 2025 | 19.24 | 19.29 | 19.11 | 19.35 | 19.24 | 2,170 |
August 18, 2025 | 19.32 | 19.35 | 19.18 | 19.4 | 19.32 | 7,418 |
August 15, 2025 | 19.18 | 19.32 | 19.32 | 19.34 | 19.18 | 814 |
August 14, 2025 | 19 | 18.95 | 18.95 | 19.05 | 18.95 | 14,130 |
August 13, 2025 | 19.06 | 19.07 | 19.07 | 19.1 | 19.06 | 3,391 |
August 12, 2025 | 18.79 | 19.04 | 19.04 | 19.04 | 18.79 | 5,525 |
August 11, 2025 | 18.76 | 18.74 | 18.74 | 18.8 | 18.74 | 7,154 |
August 08, 2025 | 18.6 | 18.76 | 18.76 | 18.76 | 18.6 | 14,819 |
August 07, 2025 | 18.43 | 18.38 | 18.38 | 18.51 | 18.34 | 36,828 |
August 06, 2025 | 18.18 | 18.22 | 18.22 | 18.22 | 18.18 | 11,407 |
August 05, 2025 | 18.08 | 18.03 | 18.03 | 18.08 | 17.99 | 73,947 |
August 04, 2025 | 17.9 | 18.04 | 18.04 | 18.06 | 17.9 | 8,592 |
August 01, 2025 | 17.79 | 17.74 | 17.74 | 17.82 | 17.7 | 6,578 |
July 31, 2025 | 17.98 | 17.77 | 17.77 | 18.02 | 17.77 | 14,498 |
July 30, 2025 | 17.99 | 17.87 | 17.87 | 17.99 | 17.87 | 50,000 |
July 29, 2025 | 17.95 | 17.82 | 17.82 | 17.95 | 17.82 | 6,336 |
July 28, 2025 | 18.03 | 17.92 | 17.92 | 18.29 | 17.92 | 456,367 |
July 25, 2025 | 18.35 | 18.23 | 18.23 | 18.35 | 18.23 | 2,750 |
July 24, 2025 | 18.7 | 18.54 | 18.54 | 18.7 | 18.53 | 5,744 |
July 23, 2025 | 18.25 | 18.43 | 18.43 | 18.43 | 18.2 | 12,299 |
July 22, 2025 | 17.45 | 17.61 | 17.61 | 17.61 | 17.45 | 1,596 |
July 21, 2025 | 17.45 | 17.61 | 17.61 | 17.61 | 17.45 | 5,673 |
July 18, 2025 | 17.35 | 17.38 | 17.38 | 17.41 | 17.35 | 2,718 |
July 17, 2025 | 17.37 | 17.46 | 17.46 | 17.46 | 17.37 | 41,845 |
July 16, 2025 | 17.27 | 17.29 | 17.29 | 17.33 | 17.23 | 1,980 |
July 15, 2025 | 17.45 | 17.3 | 17.3 | 17.45 | 17.3 | 12,594 |
July 14, 2025 | 17.41 | 17.43 | 17.43 | 17.45 | 17.41 | 9,182 |
July 11, 2025 | 17.37 | 17.43 | 17.43 | 17.64 | 17.37 | 4,197 |
July 10, 2025 | 17.51 | 17.57 | 17.57 | 17.59 | 17.51 | 4,934 |
July 09, 2025 | 17.61 | 17.6 | 17.6 | 17.61 | 17.6 | 858 |
July 08, 2025 | 17.59 | 17.6 | 17.6 | 17.66 | 17.58 | 2,491 |
July 07, 2025 | 17.66 | 17.68 | 17.68 | 17.72 | 17.66 | 12,770 |
July 04, 2025 | 17.86 | 17.88 | 17.88 | 17.92 | 17.86 | 1,586 |