21.81
+0.11(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.77 | 21.81 | 21.81 | 21.82 | 21.77 | 42,056 |
September 04, 2025 | 21.68 | 21.7 | 21.7 | 21.73 | 21.67 | 45,207 |
September 03, 2025 | 21.62 | 21.66 | 21.66 | 21.68 | 21.61 | 44,500 |
September 02, 2025 | 21.62 | 21.64 | 21.64 | 21.66 | 21.6 | 81,300 |
August 29, 2025 | 21.62 | 21.65 | 21.65 | 21.7 | 21.62 | 39,031 |
August 28, 2025 | 21.64 | 21.65 | 21.65 | 21.66 | 21.63 | 33,510 |
August 27, 2025 | 21.66 | 21.64 | 21.64 | 21.67 | 21.63 | 141,544 |
August 26, 2025 | 21.69 | 21.68 | 21.68 | 21.69 | 21.66 | 35,185 |
August 25, 2025 | 21.66 | 21.67 | 21.67 | 21.69 | 21.65 | 37,425 |
August 22, 2025 | 21.67 | 21.68 | 21.68 | 21.7 | 21.65 | 40,100 |
August 21, 2025 | 21.66 | 21.64 | 21.64 | 21.66 | 21.63 | 37,828 |
August 20, 2025 | 21.71 | 21.66 | 21.66 | 21.71 | 21.66 | 15,400 |
August 19, 2025 | 21.68 | 21.67 | 21.67 | 21.68 | 21.66 | 18,907 |
August 18, 2025 | 21.68 | 21.66 | 21.66 | 21.68 | 21.65 | 27,642 |
August 15, 2025 | 21.73 | 21.72 | 21.67 | 21.73 | 21.71 | 46,816 |
August 14, 2025 | 21.73 | 21.71 | 21.65 | 21.73 | 21.69 | 39,771 |
August 13, 2025 | 21.74 | 21.73 | 21.68 | 21.75 | 21.73 | 14,600 |
August 12, 2025 | 21.72 | 21.71 | 21.65 | 21.72 | 21.7 | 30,887 |
August 11, 2025 | 21.73 | 21.72 | 21.66 | 21.73 | 21.7 | 41,581 |
August 08, 2025 | 21.71 | 21.69 | 21.69 | 21.71 | 21.68 | 25,900 |
August 07, 2025 | 21.7 | 21.7 | 21.7 | 21.72 | 21.69 | 47,541 |
August 06, 2025 | 21.67 | 21.68 | 21.68 | 21.68 | 21.66 | 114,773 |
August 05, 2025 | 21.67 | 21.67 | 21.67 | 21.68 | 21.65 | 87,555 |
August 04, 2025 | 21.64 | 21.65 | 21.65 | 21.67 | 21.64 | 45,100 |
August 01, 2025 | 21.59 | 21.66 | 21.66 | 21.67 | 21.59 | 61,103 |
July 31, 2025 | 21.54 | 21.54 | 21.54 | 21.55 | 21.5 | 67,257 |
July 30, 2025 | 21.49 | 21.49 | 21.49 | 21.52 | 21.49 | 20,700 |
July 29, 2025 | 21.55 | 21.53 | 21.53 | 21.55 | 21.47 | 26,100 |
July 28, 2025 | 21.55 | 21.48 | 21.48 | 21.55 | 21.47 | 75,000 |
July 25, 2025 | 21.53 | 21.49 | 21.49 | 21.53 | 21.47 | 37,400 |
July 24, 2025 | 21.49 | 21.48 | 21.48 | 21.49 | 21.46 | 90,100 |
July 23, 2025 | 21.48 | 21.46 | 21.46 | 21.49 | 21.41 | 30,300 |
July 22, 2025 | 21.48 | 21.47 | 21.47 | 21.49 | 21.46 | 26,007 |
July 21, 2025 | 21.49 | 21.46 | 21.46 | 21.5 | 21.46 | 21,700 |
July 18, 2025 | 21.49 | 21.49 | 21.49 | 21.5 | 21.48 | 48,400 |
July 17, 2025 | 21.52 | 21.48 | 21.48 | 21.53 | 21.45 | 221,400 |
July 16, 2025 | 21.59 | 21.54 | 21.54 | 21.59 | 21.51 | 53,282 |
July 15, 2025 | 21.58 | 21.59 | 21.59 | 21.59 | 21.57 | 203,132 |
July 14, 2025 | 21.59 | 21.61 | 21.61 | 21.61 | 21.56 | 38,500 |
July 11, 2025 | 21.6 | 21.58 | 21.58 | 21.62 | 21.56 | 67,919 |
July 10, 2025 | 21.61 | 21.62 | 21.62 | 21.62 | 21.6 | 18,800 |
July 09, 2025 | 21.62 | 21.61 | 21.61 | 21.62 | 21.59 | 31,418 |
July 08, 2025 | 21.6 | 21.59 | 21.59 | 21.6 | 21.58 | 19,700 |
July 07, 2025 | 21.61 | 21.58 | 21.58 | 21.61 | 21.57 | 93,500 |
July 03, 2025 | 21.59 | 21.58 | 21.58 | 21.59 | 21.57 | 28,400 |
July 02, 2025 | 21.47 | 21.59 | 21.59 | 21.59 | 21.47 | 58,127 |
July 01, 2025 | 21.51 | 21.51 | 21.51 | 21.54 | 21.49 | 24,300 |
June 30, 2025 | 21.5 | 21.5 | 21.5 | 21.57 | 21.49 | 25,111 |
June 27, 2025 | 21.46 | 21.49 | 21.49 | 21.53 | 21.46 | 21,000 |
June 26, 2025 | 21.45 | 21.47 | 21.47 | 21.48 | 21.45 | 38,205 |
June 25, 2025 | 21.45 | 21.45 | 21.45 | 21.47 | 21.44 | 17,730 |
June 24, 2025 | 21.44 | 21.49 | 21.49 | 21.5 | 21.44 | 67,700 |
June 23, 2025 | 21.44 | 21.44 | 21.44 | 21.47 | 21.42 | 36,203 |
June 20, 2025 | 21.45 | 21.49 | 21.49 | 21.51 | 21.44 | 51,100 |
June 18, 2025 | 21.49 | 21.46 | 21.46 | 21.53 | 21.46 | 31,418 |
June 17, 2025 | 21.46 | 21.48 | 21.48 | 21.53 | 21.43 | 59,325 |
June 16, 2025 | 21.44 | 21.45 | 21.45 | 21.47 | 21.44 | 47,700 |
June 13, 2025 | 21.41 | 21.43 | 21.43 | 21.44 | 21.41 | 48,229 |
June 12, 2025 | 21.44 | 21.46 | 21.46 | 21.47 | 21.44 | 22,000 |
June 11, 2025 | 21.44 | 21.43 | 21.43 | 21.45 | 21.4 | 49,114 |