21.54
+0.03(+0.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.6 | 21.54 | 21.54 | 21.6 | 21.48 | 64,300 |
September 25, 2025 | 21.57 | 21.51 | 21.51 | 21.57 | 21.46 | 62,603 |
September 24, 2025 | 21.62 | 21.57 | 21.57 | 21.62 | 21.5 | 91,000 |
September 23, 2025 | 21.56 | 21.59 | 21.59 | 21.67 | 21.56 | 90,724 |
September 22, 2025 | 21.64 | 21.6 | 21.6 | 21.64 | 21.5 | 41,729 |
September 19, 2025 | 21.69 | 21.7 | 21.58 | 21.71 | 21.66 | 84,300 |
September 18, 2025 | 21.7 | 21.68 | 21.56 | 21.7 | 21.62 | 103,600 |
September 17, 2025 | 21.65 | 21.63 | 21.51 | 21.68 | 21.59 | 95,100 |
September 16, 2025 | 21.74 | 21.62 | 21.5 | 21.75 | 21.61 | 143,705 |
September 15, 2025 | 21.67 | 21.7 | 21.58 | 21.71 | 21.64 | 185,600 |
September 12, 2025 | 21.7 | 21.63 | 21.63 | 21.7 | 21.58 | 110,800 |
September 11, 2025 | 21.66 | 21.59 | 21.59 | 21.7 | 21.59 | 112,110 |
September 10, 2025 | 21.65 | 21.62 | 21.62 | 21.67 | 21.57 | 56,812 |
September 09, 2025 | 21.65 | 21.6 | 21.6 | 21.67 | 21.54 | 91,400 |
September 08, 2025 | 21.64 | 21.63 | 21.63 | 21.65 | 21.59 | 96,238 |
September 05, 2025 | 21.59 | 21.63 | 21.63 | 21.65 | 21.59 | 93,177 |
September 04, 2025 | 21.56 | 21.59 | 21.59 | 21.59 | 21.5 | 331,205 |
September 03, 2025 | 21.55 | 21.54 | 21.54 | 21.58 | 21.48 | 97,335 |
September 02, 2025 | 21.4 | 21.48 | 21.48 | 21.5 | 21.4 | 71,439 |
August 29, 2025 | 21.55 | 21.5 | 21.5 | 21.6 | 21.47 | 52,678 |
August 28, 2025 | 21.61 | 21.56 | 21.56 | 21.62 | 21.53 | 55,618 |
August 27, 2025 | 21.46 | 21.57 | 21.57 | 21.57 | 21.46 | 77,500 |
August 26, 2025 | 21.56 | 21.53 | 21.53 | 21.59 | 21.49 | 56,833 |
August 25, 2025 | 21.56 | 21.5 | 21.5 | 21.58 | 21.47 | 111,000 |
August 22, 2025 | 21.46 | 21.54 | 21.54 | 21.61 | 21.39 | 71,700 |
August 21, 2025 | 21.42 | 21.35 | 21.35 | 21.44 | 21.3 | 94,200 |
August 20, 2025 | 21.43 | 21.38 | 21.38 | 21.47 | 21.34 | 88,500 |
August 19, 2025 | 21.39 | 21.4 | 21.4 | 21.5 | 21.34 | 35,823 |
August 18, 2025 | 21.47 | 21.38 | 21.38 | 21.47 | 21.34 | 80,619 |
August 15, 2025 | 21.56 | 21.56 | 21.56 | 21.61 | 21.45 | 83,438 |
August 14, 2025 | 21.58 | 21.56 | 21.56 | 21.61 | 21.51 | 138,200 |
August 13, 2025 | 21.51 | 21.58 | 21.58 | 21.63 | 21.51 | 98,661 |
August 12, 2025 | 21.52 | 21.51 | 21.51 | 21.54 | 21.47 | 189,100 |
August 11, 2025 | 21.5 | 21.52 | 21.52 | 21.52 | 21.47 | 78,900 |
August 08, 2025 | 21.48 | 21.48 | 21.48 | 21.53 | 21.43 | 85,929 |
August 07, 2025 | 21.54 | 21.44 | 21.44 | 21.57 | 21.41 | 113,800 |
August 06, 2025 | 21.38 | 21.47 | 21.47 | 21.53 | 21.38 | 36,507 |
August 05, 2025 | 21.44 | 21.46 | 21.46 | 21.52 | 21.41 | 32,300 |
August 04, 2025 | 21.4 | 21.48 | 21.48 | 21.5 | 21.37 | 51,100 |
August 01, 2025 | 21.4 | 21.38 | 21.38 | 21.44 | 21.29 | 47,715 |
July 31, 2025 | 21.42 | 21.4 | 21.4 | 21.49 | 21.36 | 50,308 |
July 30, 2025 | 21.44 | 21.39 | 21.39 | 21.57 | 21.36 | 76,631 |
July 29, 2025 | 21.38 | 21.39 | 21.39 | 21.52 | 21.38 | 87,242 |
July 28, 2025 | 21.52 | 21.46 | 21.46 | 21.52 | 21.39 | 89,223 |
July 25, 2025 | 21.48 | 21.45 | 21.45 | 21.52 | 21.4 | 134,344 |
July 24, 2025 | 21.47 | 21.45 | 21.45 | 21.5 | 21.36 | 163,200 |
July 23, 2025 | 21.49 | 21.42 | 21.42 | 21.49 | 21.37 | 80,700 |
July 22, 2025 | 21.37 | 21.43 | 21.43 | 21.48 | 21.35 | 67,800 |
July 21, 2025 | 21.37 | 21.39 | 21.39 | 21.48 | 21.33 | 78,200 |
July 18, 2025 | 21.56 | 21.47 | 21.34 | 21.56 | 21.42 | 98,000 |
July 17, 2025 | 21.51 | 21.46 | 21.33 | 21.54 | 21.42 | 69,929 |
July 16, 2025 | 21.46 | 21.44 | 21.31 | 21.47 | 21.39 | 121,100 |
July 15, 2025 | 21.55 | 21.4 | 21.27 | 21.55 | 21.37 | 125,500 |
July 14, 2025 | 21.46 | 21.46 | 21.33 | 21.51 | 21.41 | 98,000 |
July 11, 2025 | 21.48 | 21.46 | 21.33 | 21.48 | 21.36 | 314,509 |
July 10, 2025 | 21.53 | 21.46 | 21.46 | 21.54 | 21.4 | 85,700 |
July 09, 2025 | 21.49 | 21.48 | 21.48 | 21.54 | 21.39 | 96,826 |
July 08, 2025 | 21.45 | 21.42 | 21.42 | 21.5 | 21.35 | 138,245 |
July 07, 2025 | 21.53 | 21.46 | 21.46 | 21.54 | 21.41 | 117,800 |
July 03, 2025 | 21.62 | 21.52 | 21.52 | 21.62 | 21.45 | 29,909 |