20.38
-0.605(-2.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.16 | 20.9 | 20.9 | 21.37 | 20.75 | 1.65M |
September 25, 2025 | 21.4 | 20.92 | 20.92 | 21.5 | 20.88 | 2.35M |
September 24, 2025 | 21.34 | 21.5 | 21.5 | 21.64 | 21.23 | 1.36M |
September 23, 2025 | 21.44 | 21.29 | 21.29 | 21.91 | 21.23 | 1.2M |
September 22, 2025 | 21.65 | 21.44 | 21.44 | 21.65 | 21.19 | 1.89M |
September 19, 2025 | 22.21 | 21.81 | 21.81 | 22.21 | 21.66 | 3.78M |
September 18, 2025 | 21.78 | 21.98 | 21.98 | 22.2 | 21.71 | 1.88M |
September 17, 2025 | 22.05 | 21.61 | 21.61 | 22.44 | 21.5 | 2.35M |
September 16, 2025 | 22.17 | 22.04 | 22.04 | 22.17 | 21.67 | 1.78M |
September 15, 2025 | 22 | 21.85 | 21.85 | 22.44 | 21.81 | 1.69M |
September 12, 2025 | 22.75 | 22.05 | 22.05 | 22.78 | 21.86 | 2.06M |
September 11, 2025 | 21.35 | 23 | 23 | 23.16 | 21.06 | 4.4M |
September 10, 2025 | 21.49 | 21.3 | 21.3 | 21.81 | 21.01 | 2.44M |
September 09, 2025 | 20.46 | 21.57 | 21.57 | 21.65 | 20.35 | 2.7M |
September 08, 2025 | 20.62 | 20.7 | 20.7 | 20.7 | 20.35 | 1.73M |
September 05, 2025 | 21.05 | 20.63 | 20.63 | 21.19 | 20.52 | 3.23M |
September 04, 2025 | 21.1 | 21.14 | 21.14 | 21.33 | 20.86 | 2.46M |
September 03, 2025 | 20.91 | 21.03 | 21.03 | 21.23 | 20.8 | 1.96M |
September 02, 2025 | 20.48 | 20.98 | 20.98 | 21 | 20.25 | 3.21M |
August 29, 2025 | 20.56 | 20.74 | 20.74 | 20.78 | 20.37 | 2.52M |
August 28, 2025 | 20.81 | 20.6 | 20.6 | 20.88 | 20.29 | 2.48M |
August 27, 2025 | 20.69 | 20.81 | 20.81 | 21.11 | 20.59 | 2.84M |
August 26, 2025 | 20.9 | 20.71 | 20.71 | 20.95 | 20.53 | 3.96M |
August 25, 2025 | 21.3 | 21.03 | 21.03 | 22.04 | 20.93 | 2.44M |
August 22, 2025 | 21.31 | 21.43 | 21.43 | 21.91 | 21.03 | 2.97M |
August 21, 2025 | 21.51 | 21.16 | 21.16 | 21.76 | 20.86 | 2.52M |
August 20, 2025 | 21.61 | 21.86 | 21.86 | 22.01 | 21.17 | 2.15M |
August 19, 2025 | 20.8 | 21.72 | 21.72 | 21.79 | 20.7 | 2.67M |
August 18, 2025 | 20.76 | 20.91 | 20.91 | 21.43 | 20.67 | 3.37M |
August 15, 2025 | 21.06 | 21.01 | 21.01 | 21.18 | 20.66 | 2.6M |
August 14, 2025 | 20.5 | 20.76 | 20.76 | 21.17 | 20.32 | 2.53M |
August 13, 2025 | 20.82 | 20.64 | 20.64 | 20.95 | 20.24 | 2.62M |
August 12, 2025 | 20.46 | 20.81 | 20.81 | 20.97 | 19.79 | 3.97M |
August 11, 2025 | 21.44 | 20.25 | 20.25 | 21.72 | 20.04 | 6.11M |
August 08, 2025 | 21.75 | 21.33 | 21.33 | 22 | 21.09 | 5.01M |
August 07, 2025 | 22.96 | 21.5 | 21.5 | 23.21 | 21.32 | 8.07M |
August 06, 2025 | 27.09 | 22.88 | 22.88 | 27.09 | 22.46 | 10.65M |
August 05, 2025 | 24.99 | 25.84 | 25.84 | 26.05 | 24.74 | 3.32M |
August 04, 2025 | 25.18 | 24.9 | 24.9 | 25.2 | 24.33 | 2.66M |
August 01, 2025 | 25.42 | 25 | 25 | 25.68 | 24.8 | 2.33M |
July 31, 2025 | 25.32 | 25.92 | 25.92 | 26.11 | 25.08 | 2.98M |
July 30, 2025 | 25.63 | 25.45 | 25.45 | 25.88 | 25.11 | 2.61M |
July 29, 2025 | 26.2 | 25.56 | 25.56 | 26.47 | 25.33 | 2.36M |
July 28, 2025 | 25.6 | 26.02 | 26.02 | 26.31 | 25.45 | 2.59M |
July 25, 2025 | 24.67 | 26.1 | 26.1 | 26.74 | 24.45 | 5.38M |
July 24, 2025 | 24.26 | 24.55 | 24.55 | 24.88 | 23.72 | 3.71M |
July 23, 2025 | 23.91 | 23.67 | 23.67 | 24.13 | 23.63 | 2.29M |
July 22, 2025 | 24.14 | 23.67 | 23.67 | 24.89 | 23.56 | 2.57M |
July 21, 2025 | 24.6 | 24.11 | 24.11 | 24.6 | 23.76 | 3.06M |
July 18, 2025 | 25.29 | 24.52 | 24.52 | 25.54 | 24.46 | 3.05M |
July 17, 2025 | 25.25 | 25.22 | 25.22 | 25.72 | 25.14 | 3.01M |
July 16, 2025 | 25.13 | 25.51 | 25.51 | 25.95 | 25 | 2.28M |
July 15, 2025 | 26.22 | 25.04 | 25.04 | 26.22 | 25.03 | 1.72M |
July 14, 2025 | 25.82 | 26.3 | 26.3 | 26.39 | 25.82 | 1.86M |
July 11, 2025 | 26.1 | 25.93 | 25.93 | 26.28 | 25.77 | 1.99M |
July 10, 2025 | 26.1 | 26.13 | 26.13 | 26.63 | 25.82 | 1.82M |
July 09, 2025 | 25.67 | 26.33 | 26.33 | 26.6 | 25.32 | 2.74M |
July 08, 2025 | 26.32 | 25.84 | 25.84 | 26.4 | 25.34 | 3.38M |
July 07, 2025 | 27.14 | 26.46 | 26.46 | 27.17 | 25.78 | 5.62M |
July 03, 2025 | 24.88 | 25.32 | 25.32 | 25.44 | 24.6 | 1.79M |