21.40
-0.535(-2.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 21.61 | 21.4 | 21.4 | 21.63 | 21.33 | 58,892 |
September 29, 2025 | 21.92 | 21.94 | 21.6 | 21.98 | 21.77 | 25,537 |
September 26, 2025 | 21.86 | 21.9 | 21.9 | 21.96 | 21.85 | 23,236 |
September 25, 2025 | 21.77 | 21.81 | 21.81 | 21.84 | 21.66 | 40,923 |
September 24, 2025 | 21.78 | 21.77 | 21.77 | 21.86 | 21.69 | 25,216 |
September 23, 2025 | 21.72 | 21.84 | 21.84 | 21.84 | 21.6 | 26,786 |
September 22, 2025 | 21.79 | 21.74 | 21.74 | 21.79 | 21.61 | 19,869 |
September 19, 2025 | 21.86 | 21.72 | 21.72 | 21.86 | 21.6 | 24,528 |
September 18, 2025 | 21.88 | 21.8 | 21.8 | 21.88 | 21.67 | 14,328 |
September 17, 2025 | 21.91 | 21.8 | 21.8 | 21.93 | 21.72 | 29,333 |
September 16, 2025 | 21.84 | 21.86 | 21.86 | 21.93 | 21.83 | 36,047 |
September 15, 2025 | 21.71 | 21.84 | 21.84 | 21.87 | 21.66 | 31,224 |
September 12, 2025 | 21.41 | 21.61 | 21.61 | 21.92 | 21.3 | 34,867 |
September 11, 2025 | 21.35 | 21.45 | 21.45 | 21.58 | 21.34 | 35,462 |
September 10, 2025 | 21.42 | 21.29 | 21.29 | 21.43 | 21.28 | 29,004 |
September 09, 2025 | 21.26 | 21.35 | 21.35 | 21.35 | 21.17 | 33,488 |
September 08, 2025 | 21.3 | 21.31 | 21.31 | 21.49 | 21.23 | 45,466 |
September 05, 2025 | 21.17 | 21.24 | 21.24 | 21.36 | 21.11 | 32,591 |
September 04, 2025 | 20.98 | 21.06 | 21.06 | 21.11 | 20.98 | 22,359 |
September 03, 2025 | 20.99 | 20.96 | 20.96 | 21.05 | 20.95 | 26,077 |
September 02, 2025 | 20.96 | 20.93 | 20.93 | 21.04 | 20.88 | 22,364 |
August 29, 2025 | 20.92 | 20.99 | 20.99 | 20.99 | 20.76 | 70,902 |
August 28, 2025 | 20.97 | 20.91 | 20.91 | 21.05 | 20.9 | 38,839 |
August 27, 2025 | 20.97 | 20.98 | 20.98 | 21.09 | 20.95 | 23,170 |
August 26, 2025 | 21 | 21 | 21 | 21.1 | 20.9 | 54,596 |
August 25, 2025 | 21.19 | 21 | 21 | 21.28 | 21 | 59,929 |
August 22, 2025 | 20.99 | 21.16 | 21.16 | 21.24 | 20.95 | 39,400 |
August 21, 2025 | 20.9 | 20.93 | 20.93 | 21.05 | 20.81 | 30,816 |
August 20, 2025 | 20.93 | 20.94 | 20.94 | 20.94 | 20.73 | 19,221 |
August 19, 2025 | 20.78 | 20.85 | 20.85 | 20.97 | 20.78 | 25,395 |
August 18, 2025 | 20.77 | 20.75 | 20.75 | 20.8 | 20.71 | 11,840 |
August 15, 2025 | 20.79 | 20.75 | 20.75 | 20.79 | 20.64 | 21,112 |
August 14, 2025 | 20.74 | 20.75 | 20.75 | 20.75 | 20.62 | 20,527 |
August 13, 2025 | 20.7 | 20.7 | 20.7 | 20.82 | 20.67 | 36,238 |
August 12, 2025 | 20.5 | 20.61 | 20.61 | 20.66 | 20.5 | 50,496 |
August 11, 2025 | 20.46 | 20.52 | 20.52 | 20.56 | 20.43 | 37,460 |
August 08, 2025 | 20.32 | 20.41 | 20.41 | 20.46 | 20.32 | 22,978 |
August 07, 2025 | 20.45 | 20.32 | 20.32 | 20.52 | 20.26 | 38,805 |
August 06, 2025 | 20.53 | 20.39 | 20.39 | 20.57 | 20.34 | 80,018 |
August 05, 2025 | 20.63 | 20.49 | 20.49 | 20.77 | 20.48 | 117,386 |
August 04, 2025 | 20.61 | 20.59 | 20.59 | 20.75 | 20.56 | 54,507 |
August 01, 2025 | 20.6 | 20.51 | 20.51 | 20.62 | 20.44 | 19,111 |
July 31, 2025 | 20.59 | 20.57 | 20.57 | 20.72 | 20.55 | 36,219 |
July 30, 2025 | 20.71 | 20.59 | 20.59 | 20.75 | 20.49 | 23,331 |
July 29, 2025 | 20.57 | 20.61 | 20.61 | 20.67 | 20.48 | 16,955 |
July 28, 2025 | 20.7 | 20.57 | 20.57 | 20.7 | 20.45 | 42,335 |
July 25, 2025 | 20.65 | 20.7 | 20.7 | 20.7 | 20.57 | 16,932 |
July 24, 2025 | 20.6 | 20.57 | 20.57 | 20.67 | 20.42 | 26,313 |
July 23, 2025 | 20.59 | 20.61 | 20.61 | 20.66 | 20.48 | 25,157 |
July 22, 2025 | 20.72 | 20.59 | 20.59 | 20.76 | 20.54 | 23,262 |
July 21, 2025 | 20.85 | 20.72 | 20.72 | 20.94 | 20.6 | 40,737 |
July 18, 2025 | 20.81 | 20.8 | 20.8 | 20.84 | 20.65 | 13,566 |
July 17, 2025 | 20.52 | 20.74 | 20.74 | 20.74 | 20.5 | 59,081 |
July 16, 2025 | 20.51 | 20.51 | 20.51 | 20.59 | 20.37 | 39,017 |
July 15, 2025 | 20.57 | 20.49 | 20.49 | 20.57 | 20.4 | 43,910 |
July 14, 2025 | 20.54 | 20.5 | 20.5 | 20.59 | 20.35 | 47,875 |
July 11, 2025 | 20.52 | 20.54 | 20.54 | 20.64 | 20.45 | 34,218 |
July 10, 2025 | 20.49 | 20.53 | 20.53 | 20.64 | 20.49 | 39,850 |
July 09, 2025 | 20.33 | 20.45 | 20.45 | 20.53 | 20.33 | 40,117 |
July 08, 2025 | 20.14 | 20.26 | 20.26 | 20.31 | 20.11 | 35,550 |