21.92
-0.09(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 21.86 | 21.92 | 21.92 | 22.24 | 21.75 | 14,148 |
September 29, 2025 | 22.24 | 22.01 | 22.01 | 22.34 | 21.75 | 31,032 |
September 26, 2025 | 21.81 | 21.97 | 21.97 | 22.18 | 21.69 | 17,279 |
September 25, 2025 | 21.79 | 21.68 | 21.68 | 22.05 | 21.5 | 6,021 |
September 24, 2025 | 21.79 | 21.89 | 21.89 | 22.07 | 21.5 | 16,500 |
September 23, 2025 | 22.01 | 21.76 | 21.76 | 22.01 | 21.75 | 14,506 |
September 22, 2025 | 22.34 | 22.07 | 22.07 | 22.34 | 21.78 | 30,302 |
September 19, 2025 | 22.16 | 22.85 | 22.85 | 23.67 | 22.16 | 76,600 |
September 18, 2025 | 22.01 | 22.15 | 22.15 | 22.35 | 22 | 26,700 |
September 17, 2025 | 22.19 | 22.14 | 22.14 | 22.38 | 22.01 | 25,100 |
September 16, 2025 | 21.93 | 22.19 | 22.19 | 22.37 | 21.93 | 60,196 |
September 15, 2025 | 21.38 | 21.93 | 21.93 | 21.93 | 21.38 | 51,711 |
September 12, 2025 | 21.31 | 21.39 | 21.39 | 21.39 | 21.31 | 11,580 |
September 11, 2025 | 21.34 | 21.28 | 21.28 | 21.39 | 21.28 | 26,814 |
September 10, 2025 | 21.3 | 21.31 | 21.31 | 21.33 | 21.17 | 10,304 |
September 09, 2025 | 21.28 | 21.33 | 21.33 | 21.35 | 21.2 | 13,421 |
September 08, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.15 | 15,900 |
September 05, 2025 | 21.04 | 21.11 | 21.11 | 21.18 | 21.02 | 10,838 |
September 04, 2025 | 21 | 21.06 | 21.06 | 21.14 | 20.9 | 16,800 |
September 03, 2025 | 20.62 | 20.99 | 20.99 | 21.1 | 20.6 | 62,700 |
September 02, 2025 | 20.67 | 20.53 | 20.53 | 20.81 | 20.5 | 35,300 |
August 29, 2025 | 20.77 | 20.55 | 20.55 | 20.83 | 20.52 | 17,000 |
August 28, 2025 | 20.66 | 20.72 | 20.72 | 20.82 | 20.61 | 44,606 |
August 27, 2025 | 20.64 | 20.66 | 20.66 | 20.81 | 20.59 | 33,300 |
August 26, 2025 | 20.8 | 20.63 | 20.63 | 21.13 | 20.53 | 22,700 |
August 25, 2025 | 20.84 | 20.72 | 20.72 | 21.04 | 20.63 | 15,414 |
August 22, 2025 | 20.99 | 20.85 | 20.85 | 20.99 | 20.75 | 7,100 |
August 21, 2025 | 20.85 | 20.99 | 20.99 | 20.99 | 20.69 | 6,120 |
August 20, 2025 | 20.95 | 20.85 | 20.85 | 20.95 | 20.66 | 23,000 |
August 19, 2025 | 20.71 | 20.98 | 20.98 | 21 | 20.65 | 13,400 |
August 18, 2025 | 20.65 | 20.6 | 20.6 | 20.83 | 20.55 | 8,619 |
August 15, 2025 | 20.62 | 20.61 | 20.61 | 20.84 | 20.59 | 12,200 |
August 14, 2025 | 20.61 | 20.8 | 20.8 | 20.82 | 20.55 | 16,300 |
August 13, 2025 | 20.6 | 20.61 | 20.61 | 20.81 | 20.5 | 29,800 |
August 12, 2025 | 20.64 | 20.55 | 20.55 | 20.69 | 20.46 | 16,000 |
August 11, 2025 | 20.47 | 20.57 | 20.57 | 20.65 | 20.4 | 19,700 |
August 08, 2025 | 20.68 | 20.4 | 20.4 | 20.68 | 20.4 | 8,735 |
August 07, 2025 | 20.64 | 20.57 | 20.57 | 20.67 | 20.51 | 10,040 |
August 06, 2025 | 20.52 | 20.5 | 20.5 | 20.7 | 20.5 | 6,769 |
August 05, 2025 | 20.53 | 20.5 | 20.5 | 20.59 | 20.43 | 6,600 |
August 04, 2025 | 20.53 | 20.52 | 20.52 | 20.55 | 20.45 | 11,938 |
August 01, 2025 | 20.67 | 20.5 | 20.5 | 20.67 | 20.47 | 5,336 |
July 31, 2025 | 20.7 | 20.54 | 20.54 | 20.91 | 20.5 | 13,234 |
July 30, 2025 | 20.69 | 20.75 | 20.75 | 20.92 | 20.58 | 4,384 |
July 29, 2025 | 20.59 | 20.79 | 20.79 | 20.82 | 20.59 | 6,038 |
July 28, 2025 | 20.6 | 20.59 | 20.59 | 20.65 | 20.5 | 10,179 |
July 25, 2025 | 20.52 | 20.57 | 20.57 | 20.64 | 20.48 | 16,300 |
July 24, 2025 | 20.5 | 20.6 | 20.6 | 20.64 | 20.46 | 16,300 |
July 23, 2025 | 20.72 | 20.64 | 20.64 | 20.72 | 20.4 | 28,918 |
July 22, 2025 | 20.66 | 20.68 | 20.68 | 20.88 | 20.61 | 13,600 |
July 21, 2025 | 20.74 | 20.66 | 20.66 | 21.12 | 20.6 | 14,006 |
July 18, 2025 | 20.84 | 20.71 | 20.71 | 20.84 | 20.68 | 3,923 |
July 17, 2025 | 20.84 | 20.9 | 20.9 | 21.07 | 20.68 | 8,702 |
July 16, 2025 | 20.71 | 20.84 | 20.84 | 21.1 | 20.6 | 6,814 |
July 15, 2025 | 20.81 | 20.6 | 20.6 | 21.04 | 20.6 | 8,441 |
July 14, 2025 | 20.98 | 20.79 | 20.79 | 20.98 | 20.7 | 14,417 |
July 11, 2025 | 21.13 | 21.02 | 21.02 | 21.13 | 20.85 | 6,100 |
July 10, 2025 | 20.88 | 21.24 | 21.24 | 21.24 | 20.84 | 19,300 |
July 09, 2025 | 20.88 | 20.8 | 20.8 | 20.88 | 20.63 | 9,414 |
July 08, 2025 | 20.6 | 20.88 | 20.88 | 20.88 | 20.6 | 10,047 |