21.06
-0.0143(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.89 | 21.06 | 21.06 | 21.08 | 20.89 | 2,339 |
September 04, 2025 | 21.11 | 21.07 | 21.07 | 21.11 | 21.01 | 4,458 |
September 03, 2025 | 21.02 | 21.05 | 21.05 | 21.05 | 21.02 | 1,394 |
September 02, 2025 | 21.02 | 21.25 | 21.25 | 21.25 | 21 | 2,606 |
August 29, 2025 | 21.24 | 21.12 | 21.12 | 21.24 | 21.12 | 842 |
August 28, 2025 | 21.26 | 21.1 | 21.1 | 21.37 | 21.1 | 5,448 |
August 27, 2025 | 21.27 | 21.26 | 21.26 | 21.27 | 21.26 | 686 |
August 26, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 247 |
August 25, 2025 | 21.3 | 21.2 | 21.2 | 21.3 | 21.2 | 2,819 |
August 22, 2025 | 21.27 | 21.3 | 21.3 | 21.3 | 21.19 | 3,012 |
August 21, 2025 | 21.13 | 21.2 | 21.2 | 21.2 | 21.13 | 728 |
August 20, 2025 | 21.2 | 21.12 | 21.12 | 21.2 | 21.12 | 4,973 |
August 19, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 21.14 | 2,282 |
August 18, 2025 | 21.2 | 21.1 | 21.1 | 21.2 | 21.1 | 1,433 |
August 15, 2025 | 21.11 | 21.09 | 21.09 | 21.15 | 21.02 | 1,678 |
August 14, 2025 | 21.18 | 21.06 | 21.06 | 21.18 | 20.97 | 2,751 |
August 13, 2025 | 21.1 | 21.18 | 21.18 | 21.2 | 21.1 | 19,451 |
August 12, 2025 | 22 | 21.1 | 21.1 | 22 | 21.03 | 6,487 |
August 11, 2025 | 21.04 | 21.15 | 21.15 | 21.21 | 21.04 | 18,401 |
August 08, 2025 | 20.89 | 20.94 | 20.94 | 21 | 20.89 | 8,836 |
August 07, 2025 | 20.85 | 20.85 | 20.85 | 20.86 | 20.73 | 5,096 |
August 06, 2025 | 20.67 | 20.8 | 20.8 | 20.85 | 20.65 | 3,046 |
August 05, 2025 | 20.7 | 20.62 | 20.62 | 20.7 | 20.58 | 1,921 |
August 04, 2025 | 20.4 | 20.5 | 20.5 | 20.5 | 20.4 | 7,771 |
August 01, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 204 |
July 31, 2025 | 20.43 | 20.25 | 20.25 | 20.6 | 20.25 | 12,752 |
July 30, 2025 | 20.46 | 20.4 | 20.4 | 20.46 | 20.4 | 4,730 |
July 29, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.46 | 8,708 |
July 28, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.48 | 1,680 |
July 25, 2025 | 20.6 | 20.47 | 20.47 | 20.6 | 20.47 | 19,633 |
July 24, 2025 | 20.54 | 20.42 | 20.42 | 20.6 | 20.42 | 6,413 |
July 23, 2025 | 20.42 | 20.54 | 20.54 | 20.54 | 20.4 | 5,755 |
July 22, 2025 | 20.6 | 20.55 | 20.55 | 20.6 | 20.5 | 860 |
July 21, 2025 | 20.86 | 20.71 | 20.71 | 20.86 | 20.71 | 318 |
July 18, 2025 | 21.04 | 20.89 | 20.89 | 21.04 | 20.53 | 14,560 |
July 17, 2025 | 21 | 21.05 | 21.05 | 21.2 | 21 | 26,237 |
July 16, 2025 | 21.01 | 21.1 | 21.1 | 21.1 | 20.95 | 11,890 |
July 15, 2025 | 20.77 | 21.05 | 21.05 | 21.13 | 20.74 | 7,803 |
July 14, 2025 | 20.66 | 20.78 | 20.78 | 20.78 | 20.66 | 4,097 |
July 11, 2025 | 20.69 | 20.65 | 20.65 | 20.69 | 20.61 | 2,228 |
July 10, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 263 |
July 09, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 747 |
July 08, 2025 | 20.31 | 20.35 | 20.35 | 20.37 | 20.25 | 5,268 |
July 07, 2025 | 20.2 | 20.28 | 20.28 | 20.3 | 20.2 | 11,497 |
July 03, 2025 | 20.11 | 20.39 | 20.39 | 20.63 | 20.1 | 16,583 |
July 02, 2025 | 20.25 | 20.14 | 20.14 | 20.25 | 20.1 | 3,377 |
July 01, 2025 | 19.95 | 20.23 | 20.23 | 20.34 | 19.85 | 3,755 |
June 30, 2025 | 20.35 | 19.8 | 19.8 | 20.93 | 19.8 | 22,062 |
June 27, 2025 | 20.53 | 20.5 | 20.09 | 20.58 | 20.5 | 2,430 |
June 26, 2025 | 20.53 | 20.53 | 20.12 | 20.53 | 20.53 | 290 |
June 25, 2025 | 20.35 | 20.34 | 19.93 | 20.35 | 20.34 | 479 |
June 24, 2025 | 20.4 | 20.32 | 19.91 | 20.4 | 20.32 | 1,267 |
June 23, 2025 | 20.47 | 20.25 | 19.84 | 20.47 | 20.25 | 6,548 |
June 20, 2025 | 20.89 | 20.3 | 19.89 | 20.89 | 20.3 | 3,621 |
June 18, 2025 | 20.34 | 20.75 | 20.33 | 20.75 | 20.34 | 3,837 |
June 17, 2025 | 20.54 | 20.57 | 20.15 | 20.6 | 20.51 | 3,069 |
June 16, 2025 | 20.5 | 20.55 | 20.13 | 20.55 | 20.37 | 3,041 |
June 13, 2025 | 20.36 | 20.36 | 19.95 | 20.36 | 20.36 | 496 |
June 12, 2025 | 20.39 | 20.37 | 19.96 | 20.47 | 20.36 | 3,131 |
June 11, 2025 | 20.4 | 20.39 | 19.98 | 20.4 | 20.39 | 798 |