21.52
-0.12(-0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 21.63 | 21.52 | 21.52 | 21.63 | 21.49 | 26,900 |
October 16, 2025 | 21.65 | 21.64 | 21.64 | 21.65 | 21.56 | 38,000 |
October 15, 2025 | 21.57 | 21.58 | 21.58 | 21.68 | 21.57 | 26,400 |
October 14, 2025 | 21.53 | 21.58 | 21.58 | 21.74 | 21.51 | 38,800 |
October 13, 2025 | 21.76 | 21.58 | 21.58 | 21.8 | 21.57 | 31,396 |
October 10, 2025 | 21.92 | 21.61 | 21.61 | 21.92 | 21.6 | 38,700 |
October 09, 2025 | 21.93 | 21.82 | 21.82 | 21.93 | 21.78 | 40,400 |
October 08, 2025 | 22 | 21.84 | 21.84 | 22.05 | 21.8 | 44,600 |
October 07, 2025 | 21.93 | 21.96 | 21.96 | 22.11 | 21.9 | 64,225 |
October 06, 2025 | 21.81 | 21.81 | 21.81 | 21.87 | 21.77 | 57,702 |
October 03, 2025 | 21.75 | 21.85 | 21.85 | 21.9 | 21.74 | 50,527 |
October 02, 2025 | 21.75 | 21.81 | 21.81 | 21.82 | 21.73 | 49,197 |
October 01, 2025 | 21.64 | 21.71 | 21.71 | 21.78 | 21.64 | 55,449 |
September 30, 2025 | 21.64 | 21.64 | 21.64 | 21.73 | 21.61 | 47,521 |
September 29, 2025 | 21.77 | 21.63 | 21.63 | 21.77 | 21.57 | 53,100 |
September 26, 2025 | 21.78 | 21.65 | 21.65 | 21.8 | 21.62 | 23,141 |
September 25, 2025 | 21.81 | 21.7 | 21.7 | 21.82 | 21.66 | 47,000 |
September 24, 2025 | 21.86 | 21.77 | 21.77 | 21.88 | 21.75 | 68,344 |
September 23, 2025 | 21.87 | 21.88 | 21.88 | 21.92 | 21.81 | 32,600 |
September 22, 2025 | 21.9 | 21.93 | 21.81 | 22 | 21.83 | 63,000 |
September 19, 2025 | 21.89 | 21.9 | 21.78 | 21.95 | 21.89 | 37,813 |
September 18, 2025 | 21.88 | 21.89 | 21.77 | 21.91 | 21.83 | 61,300 |
September 17, 2025 | 21.87 | 21.85 | 21.73 | 21.94 | 21.83 | 41,431 |
September 16, 2025 | 21.8 | 21.87 | 21.75 | 21.89 | 21.77 | 81,005 |
September 15, 2025 | 21.62 | 21.8 | 21.68 | 21.84 | 21.59 | 187,900 |
September 12, 2025 | 21.45 | 21.51 | 21.39 | 21.52 | 21.37 | 91,100 |
September 11, 2025 | 21.3 | 21.35 | 21.23 | 21.37 | 21.29 | 52,718 |
September 10, 2025 | 21.38 | 21.33 | 21.33 | 21.38 | 21.28 | 129,644 |
September 09, 2025 | 21.32 | 21.28 | 21.28 | 21.32 | 21.22 | 117,200 |
September 08, 2025 | 21.35 | 21.28 | 21.28 | 21.35 | 21.21 | 180,300 |
September 05, 2025 | 21.16 | 21.26 | 21.26 | 21.3 | 21.12 | 93,300 |
September 04, 2025 | 20.89 | 21.12 | 21.12 | 21.15 | 20.88 | 98,900 |
September 03, 2025 | 20.91 | 20.95 | 20.95 | 21.04 | 20.82 | 142,500 |
September 02, 2025 | 20.89 | 20.94 | 20.94 | 20.94 | 20.77 | 87,700 |
August 29, 2025 | 20.99 | 20.93 | 20.93 | 20.99 | 20.9 | 55,600 |
August 28, 2025 | 20.91 | 20.97 | 20.97 | 20.97 | 20.82 | 98,200 |
August 27, 2025 | 20.78 | 20.87 | 20.87 | 20.92 | 20.77 | 111,419 |
August 26, 2025 | 20.67 | 20.76 | 20.76 | 20.8 | 20.67 | 76,600 |
August 25, 2025 | 20.79 | 20.74 | 20.74 | 20.82 | 20.67 | 49,439 |
August 22, 2025 | 20.7 | 20.81 | 20.81 | 20.89 | 20.67 | 61,635 |
August 21, 2025 | 20.8 | 20.77 | 20.65 | 20.81 | 20.73 | 68,914 |
August 20, 2025 | 20.88 | 20.78 | 20.66 | 20.88 | 20.73 | 194,122 |
August 19, 2025 | 20.85 | 20.83 | 20.71 | 20.89 | 20.8 | 49,843 |
August 18, 2025 | 20.86 | 20.8 | 20.8 | 20.91 | 20.79 | 89,068 |
August 15, 2025 | 20.88 | 20.8 | 20.8 | 20.98 | 20.8 | 112,800 |
August 14, 2025 | 20.93 | 20.86 | 20.86 | 21 | 20.81 | 104,430 |
August 13, 2025 | 21 | 20.98 | 20.98 | 21 | 20.9 | 109,400 |
August 12, 2025 | 20.93 | 20.96 | 20.96 | 20.99 | 20.85 | 55,800 |
August 11, 2025 | 20.87 | 20.86 | 20.86 | 20.89 | 20.85 | 27,600 |
August 08, 2025 | 20.84 | 20.87 | 20.87 | 20.9 | 20.8 | 45,704 |
August 07, 2025 | 20.87 | 20.81 | 20.81 | 20.9 | 20.8 | 29,445 |
August 06, 2025 | 20.83 | 20.85 | 20.85 | 20.87 | 20.69 | 52,900 |
August 05, 2025 | 20.77 | 20.78 | 20.78 | 20.8 | 20.71 | 52,002 |
August 04, 2025 | 20.63 | 20.75 | 20.75 | 20.79 | 20.62 | 81,625 |
August 01, 2025 | 20.69 | 20.68 | 20.68 | 20.73 | 20.65 | 60,262 |
July 31, 2025 | 20.74 | 20.74 | 20.74 | 20.82 | 20.69 | 57,606 |
July 30, 2025 | 20.64 | 20.64 | 20.64 | 20.7 | 20.55 | 68,000 |
July 29, 2025 | 20.68 | 20.64 | 20.64 | 20.69 | 20.56 | 51,118 |
July 28, 2025 | 20.6 | 20.59 | 20.59 | 20.62 | 20.5 | 30,900 |
July 25, 2025 | 20.57 | 20.54 | 20.54 | 20.62 | 20.42 | 52,626 |