21.54
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 21.49 | 21.54 | 21.54 | 21.55 | 21.43 | 9,800 |
October 01, 2025 | 21.2 | 21.49 | 21.49 | 21.49 | 21.14 | 11,700 |
September 30, 2025 | 21.22 | 21.2 | 21.2 | 21.34 | 21.15 | 22,613 |
September 29, 2025 | 21.45 | 21.24 | 21.24 | 21.56 | 21.24 | 15,800 |
September 26, 2025 | 21.42 | 21.45 | 21.45 | 21.59 | 21.42 | 2,436 |
September 25, 2025 | 21.69 | 21.43 | 21.43 | 21.69 | 21.43 | 4,745 |
September 24, 2025 | 21.67 | 21.68 | 21.68 | 21.73 | 21.61 | 9,235 |
September 23, 2025 | 21.74 | 21.68 | 21.68 | 21.8 | 21.66 | 12,100 |
September 22, 2025 | 21.77 | 21.78 | 21.78 | 21.85 | 21.74 | 8,031 |
September 19, 2025 | 21.67 | 21.77 | 21.77 | 21.78 | 21.67 | 7,400 |
September 18, 2025 | 21.74 | 21.78 | 21.78 | 21.78 | 21.6 | 8,344 |
September 17, 2025 | 21.78 | 21.87 | 21.87 | 21.9 | 21.78 | 8,400 |
September 16, 2025 | 21.84 | 21.78 | 21.78 | 21.94 | 21.78 | 14,331 |
September 15, 2025 | 21.85 | 21.87 | 21.87 | 21.9 | 21.64 | 14,300 |
September 12, 2025 | 21.65 | 21.79 | 21.79 | 21.8 | 21.63 | 15,521 |
September 11, 2025 | 21.53 | 21.73 | 21.73 | 21.73 | 21.52 | 9,000 |
September 10, 2025 | 21.47 | 21.53 | 21.53 | 21.57 | 21.45 | 17,100 |
September 09, 2025 | 21.52 | 21.42 | 21.42 | 21.52 | 21.3 | 12,200 |
September 08, 2025 | 21.43 | 21.53 | 21.53 | 21.61 | 21.43 | 21,600 |
September 05, 2025 | 21.23 | 21.41 | 21.41 | 21.46 | 21.18 | 18,342 |
September 04, 2025 | 21.02 | 21.1 | 21.1 | 21.15 | 21.02 | 10,944 |
September 03, 2025 | 20.93 | 20.99 | 20.99 | 21.04 | 20.85 | 16,000 |
September 02, 2025 | 20.69 | 20.94 | 20.94 | 21.15 | 20.66 | 23,700 |
August 29, 2025 | 21.09 | 20.69 | 20.69 | 21.2 | 20.61 | 62,300 |
August 28, 2025 | 21.51 | 21.5 | 21.5 | 21.59 | 21.46 | 11,817 |
August 27, 2025 | 21.56 | 21.48 | 21.48 | 21.58 | 21.4 | 10,811 |
August 26, 2025 | 21.71 | 21.62 | 21.62 | 21.73 | 21.59 | 12,418 |
August 25, 2025 | 21.75 | 21.71 | 21.71 | 21.8 | 21.69 | 14,722 |
August 22, 2025 | 21.55 | 21.72 | 21.72 | 21.78 | 21.55 | 12,500 |
August 21, 2025 | 21.62 | 21.55 | 21.55 | 22 | 21.53 | 9,830 |
August 20, 2025 | 22.67 | 21.6 | 21.6 | 22.67 | 21.57 | 6,224 |
August 19, 2025 | 21.31 | 21.54 | 21.54 | 21.54 | 21.31 | 9,146 |
August 18, 2025 | 21.43 | 21.38 | 21.38 | 21.43 | 21.3 | 15,830 |
August 15, 2025 | 21.45 | 21.43 | 21.43 | 21.46 | 21.43 | 5,600 |
August 14, 2025 | 21.42 | 21.47 | 21.47 | 21.48 | 21.42 | 7,100 |
August 13, 2025 | 21.42 | 21.48 | 21.48 | 21.56 | 21.4 | 9,700 |
August 12, 2025 | 21.27 | 21.42 | 21.42 | 21.42 | 21.26 | 7,300 |
August 11, 2025 | 21.21 | 21.3 | 21.3 | 21.3 | 21.16 | 13,600 |
August 08, 2025 | 21.04 | 21.23 | 21.23 | 21.23 | 21.03 | 19,900 |
August 07, 2025 | 21.24 | 21.15 | 21.15 | 21.24 | 21.11 | 13,000 |
August 06, 2025 | 21.26 | 21.18 | 21.18 | 21.33 | 20.88 | 19,205 |
August 05, 2025 | 21.27 | 21.35 | 21.35 | 21.35 | 21.25 | 11,327 |
August 04, 2025 | 21.24 | 21.38 | 21.38 | 21.4 | 21.12 | 24,500 |
August 01, 2025 | 21.23 | 21.28 | 21.28 | 21.28 | 21.08 | 15,200 |
July 31, 2025 | 20.92 | 21.29 | 21.29 | 21.29 | 20.92 | 36,418 |
July 30, 2025 | 20.91 | 20.97 | 20.97 | 21.05 | 20.91 | 12,200 |
July 29, 2025 | 20.61 | 20.87 | 20.87 | 20.92 | 20.61 | 16,000 |
July 28, 2025 | 20.52 | 20.62 | 20.62 | 20.73 | 20.52 | 25,700 |
July 25, 2025 | 20.53 | 20.64 | 20.64 | 20.66 | 20.4 | 16,900 |
July 24, 2025 | 20.42 | 20.53 | 20.53 | 20.58 | 20.42 | 16,000 |
July 23, 2025 | 20.37 | 20.46 | 20.46 | 20.51 | 20.37 | 27,900 |
July 22, 2025 | 20.52 | 20.39 | 20.39 | 20.63 | 20.25 | 20,404 |
July 21, 2025 | 20.51 | 20.56 | 20.56 | 20.61 | 20.51 | 20,644 |
July 18, 2025 | 20.45 | 20.45 | 20.45 | 20.48 | 20.37 | 20,436 |
July 17, 2025 | 20.28 | 20.39 | 20.39 | 20.43 | 20.25 | 12,438 |
July 16, 2025 | 20.48 | 20.26 | 20.26 | 20.48 | 20.25 | 13,143 |
July 15, 2025 | 20.55 | 20.38 | 20.38 | 20.62 | 20.38 | 8,700 |
July 14, 2025 | 20.64 | 20.5 | 20.5 | 20.71 | 20.5 | 11,400 |
July 11, 2025 | 20.74 | 20.59 | 20.59 | 20.81 | 20.59 | 10,109 |
July 10, 2025 | 20.61 | 20.75 | 20.75 | 20.77 | 20.61 | 8,707 |