21.05
-0.16(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.25 | 21.05 | 21.05 | 21.4 | 20.92 | 2.93M |
| September 25, 2025 | 21.19 | 21.21 | 21.21 | 21.36 | 20.85 | 2.78M |
| September 24, 2025 | 20.82 | 21.26 | 21.26 | 21.86 | 20.02 | 8.44M |
| September 23, 2025 | 24.38 | 23.6 | 23.6 | 24.52 | 23.49 | 1.39M |
| September 22, 2025 | 24.38 | 24.53 | 24.53 | 24.72 | 24.27 | 1.79M |
| September 19, 2025 | 24.68 | 24.42 | 24.42 | 24.68 | 24.36 | 3.34M |
| September 18, 2025 | 24.32 | 24.76 | 24.76 | 24.8 | 24.07 | 1.71M |
| September 17, 2025 | 24.05 | 24.2 | 24.2 | 24.93 | 23.89 | 1.62M |
| September 16, 2025 | 24.51 | 23.96 | 23.96 | 24.62 | 23.73 | 2.04M |
| September 15, 2025 | 23.58 | 24.67 | 24.67 | 24.87 | 23.58 | 2.78M |
| September 12, 2025 | 24.08 | 23.61 | 23.61 | 24.21 | 23.34 | 1.54M |
| September 11, 2025 | 24.16 | 24.2 | 24.2 | 24.46 | 23.97 | 1.52M |
| September 10, 2025 | 24.89 | 23.8 | 23.8 | 24.97 | 23.7 | 2.19M |
| September 09, 2025 | 25.54 | 24.84 | 24.84 | 25.9 | 24.43 | 2.81M |
| September 08, 2025 | 25.12 | 25.39 | 25.39 | 25.56 | 25.09 | 2.01M |
| September 05, 2025 | 25.56 | 25.26 | 25.26 | 25.65 | 25.07 | 1.11M |
| September 04, 2025 | 25.66 | 25.5 | 25.5 | 25.68 | 25.22 | 1.67M |
| September 03, 2025 | 25.89 | 25.72 | 25.72 | 26.09 | 25.36 | 1.36M |
| September 02, 2025 | 25.99 | 25.69 | 25.69 | 26.5 | 25.67 | 2.28M |
| August 29, 2025 | 26.19 | 25.99 | 25.99 | 26.3 | 25.82 | 1.32M |
| August 28, 2025 | 26.43 | 26.23 | 26.23 | 26.65 | 26.11 | 2.21M |
| August 27, 2025 | 25.82 | 26.57 | 26.57 | 26.62 | 25.78 | 2.53M |
| August 26, 2025 | 25.34 | 25.72 | 25.72 | 25.75 | 25.14 | 2.27M |
| August 25, 2025 | 25.66 | 25.32 | 25.32 | 25.95 | 25.26 | 2.05M |
| August 22, 2025 | 24.97 | 25.74 | 25.74 | 25.81 | 24.9 | 3.42M |
| August 21, 2025 | 24.76 | 24.79 | 24.79 | 25.07 | 24.63 | 999,022 |
| August 20, 2025 | 24.81 | 24.94 | 24.94 | 25.08 | 24.47 | 933,894 |
| August 19, 2025 | 25.06 | 24.97 | 24.97 | 25.33 | 24.75 | 1.47M |
| August 18, 2025 | 25.28 | 25.06 | 25.06 | 25.39 | 24.92 | 1.96M |
| August 15, 2025 | 24.57 | 25.33 | 25.33 | 25.39 | 24.53 | 2.91M |
| August 14, 2025 | 24.78 | 24.53 | 24.53 | 25 | 24.43 | 2.35M |
| August 13, 2025 | 25.5 | 25.13 | 25.13 | 25.61 | 25.12 | 1.52M |
| August 12, 2025 | 24.7 | 25.45 | 25.45 | 25.88 | 24.62 | 3.65M |
| August 11, 2025 | 24.6 | 24.82 | 24.82 | 24.85 | 24.36 | 1.8M |
| August 08, 2025 | 24.4 | 24.6 | 24.6 | 25.02 | 24.29 | 1.67M |
| August 07, 2025 | 24.06 | 24.4 | 24.4 | 24.53 | 23.28 | 2.15M |
| August 06, 2025 | 23.56 | 23.8 | 23.8 | 23.86 | 23.35 | 2.09M |
| August 05, 2025 | 24.02 | 23.64 | 23.64 | 24.17 | 23.46 | 1.78M |
| August 04, 2025 | 23.57 | 24.04 | 24.04 | 24.32 | 23.43 | 1.43M |
| August 01, 2025 | 23.7 | 23.53 | 23.53 | 23.9 | 23.25 | 1.76M |
| July 31, 2025 | 23.31 | 23.83 | 23.83 | 24.06 | 23.26 | 1.62M |
| July 30, 2025 | 23 | 23.53 | 23.53 | 24.05 | 22.95 | 1.84M |
| July 29, 2025 | 22.66 | 22.63 | 22.63 | 23.37 | 22.4 | 1.95M |
| July 28, 2025 | 23.2 | 22.62 | 22.62 | 23.28 | 22.56 | 1.97M |
| July 25, 2025 | 23.06 | 23.25 | 23.25 | 23.4 | 22.87 | 931,700 |
| July 24, 2025 | 23 | 23.05 | 23.05 | 23.6 | 22.77 | 1.52M |
| July 23, 2025 | 22.6 | 23.27 | 23.27 | 23.3 | 22.22 | 1.33M |
| July 22, 2025 | 22.17 | 22.57 | 22.57 | 22.64 | 22.13 | 952,700 |
| July 21, 2025 | 22.67 | 22.28 | 22.28 | 22.84 | 22.09 | 889,614 |
| July 18, 2025 | 22.72 | 22.56 | 22.56 | 22.83 | 22.47 | 1.52M |
| July 17, 2025 | 22.59 | 22.55 | 22.55 | 23.12 | 22.44 | 1.82M |
| July 16, 2025 | 22.08 | 22.55 | 22.55 | 22.62 | 21.96 | 2.09M |
| July 15, 2025 | 21.94 | 22.01 | 22.01 | 22.26 | 21.76 | 2.57M |
| July 14, 2025 | 20.93 | 21.89 | 21.89 | 21.92 | 20.87 | 1.63M |
| July 11, 2025 | 21.96 | 20.98 | 20.98 | 22.14 | 20.97 | 2.08M |
| July 10, 2025 | 21.57 | 22.06 | 22.06 | 22.12 | 21.37 | 1.48M |
| July 09, 2025 | 21.02 | 21.57 | 21.57 | 21.58 | 21.01 | 2.08M |
| July 08, 2025 | 20.92 | 21.02 | 21.02 | 21.17 | 20.84 | 2.42M |
| July 07, 2025 | 20.93 | 20.88 | 20.88 | 21.37 | 20.75 | 2.02M |
| July 03, 2025 | 21.38 | 20.95 | 20.95 | 21.42 | 20.84 | 917,000 |