21.90
+0.12(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.93 | 21.9 | 21.9 | 22 | 21.78 | 21,217 |
September 04, 2025 | 21.73 | 21.78 | 21.78 | 21.83 | 21.69 | 30,072 |
September 03, 2025 | 21.75 | 21.66 | 21.66 | 21.83 | 21.6 | 86,795 |
September 02, 2025 | 21.82 | 21.71 | 21.71 | 21.88 | 21.71 | 54,377 |
August 29, 2025 | 21.95 | 21.88 | 21.88 | 21.98 | 21.82 | 61,670 |
August 28, 2025 | 22.11 | 21.92 | 21.92 | 22.11 | 21.9 | 25,203 |
August 27, 2025 | 22.07 | 21.96 | 21.96 | 22.1 | 21.96 | 40,029 |
August 26, 2025 | 22.17 | 22.06 | 22.06 | 22.17 | 22.05 | 26,556 |
August 25, 2025 | 22.24 | 22.13 | 22.13 | 22.32 | 22.07 | 50,768 |
August 22, 2025 | 22.11 | 22.18 | 22.18 | 22.21 | 22.01 | 33,660 |
August 21, 2025 | 22.03 | 22.11 | 22.11 | 22.11 | 21.95 | 58,307 |
August 20, 2025 | 22 | 22 | 22 | 22.1 | 21.93 | 34,354 |
August 19, 2025 | 21.92 | 21.96 | 21.96 | 21.98 | 21.85 | 44,402 |
August 18, 2025 | 21.9 | 21.87 | 21.87 | 21.95 | 21.84 | 29,068 |
August 15, 2025 | 21.95 | 21.91 | 21.91 | 21.95 | 21.75 | 27,555 |
August 14, 2025 | 21.87 | 21.89 | 21.89 | 21.94 | 21.82 | 34,675 |
August 13, 2025 | 21.86 | 21.93 | 21.93 | 21.98 | 21.85 | 26,588 |
August 12, 2025 | 21.82 | 21.86 | 21.86 | 21.94 | 20.4 | 34,380 |
August 11, 2025 | 21.79 | 21.88 | 21.88 | 21.91 | 21.71 | 43,453 |
August 08, 2025 | 21.71 | 21.74 | 21.74 | 21.78 | 20.98 | 34,950 |
August 07, 2025 | 21.9 | 21.77 | 21.77 | 21.92 | 21.63 | 45,627 |
August 06, 2025 | 21.96 | 21.82 | 21.82 | 21.98 | 21.81 | 25,191 |
August 05, 2025 | 21.98 | 21.87 | 21.87 | 21.98 | 21.79 | 28,990 |
August 04, 2025 | 21.83 | 21.94 | 21.94 | 21.95 | 21.77 | 28,055 |
August 01, 2025 | 21.85 | 21.73 | 21.73 | 21.91 | 21.71 | 25,121 |
July 31, 2025 | 21.91 | 21.76 | 21.76 | 21.93 | 21.62 | 77,122 |
July 30, 2025 | 21.85 | 21.82 | 21.82 | 21.94 | 21.73 | 31,489 |
July 29, 2025 | 21.85 | 21.9 | 21.9 | 21.95 | 21.79 | 52,778 |
July 28, 2025 | 21.64 | 21.83 | 21.83 | 21.84 | 21.59 | 68,108 |
July 25, 2025 | 21.79 | 21.7 | 21.7 | 21.82 | 21.66 | 51,505 |
July 24, 2025 | 22 | 22 | 21.66 | 22.13 | 22 | 43,847 |
July 23, 2025 | 22.08 | 22.04 | 21.7 | 22.2 | 22.04 | 37,132 |
July 22, 2025 | 22 | 22 | 21.66 | 22.18 | 22 | 25,966 |
July 21, 2025 | 22.15 | 22.06 | 21.72 | 22.15 | 21.98 | 31,895 |
July 18, 2025 | 22.12 | 22 | 21.66 | 22.14 | 21.99 | 15,088 |
July 17, 2025 | 22 | 22.01 | 21.67 | 22.05 | 21.88 | 52,464 |
July 16, 2025 | 21.77 | 21.93 | 21.6 | 21.97 | 21.76 | 123,753 |
July 15, 2025 | 21.83 | 21.71 | 21.38 | 21.95 | 21.71 | 49,769 |
July 14, 2025 | 21.93 | 21.79 | 21.46 | 21.95 | 21.75 | 72,005 |
July 11, 2025 | 21.93 | 21.85 | 21.85 | 22 | 21.82 | 27,417 |
July 10, 2025 | 21.74 | 21.98 | 21.98 | 22.07 | 21.74 | 57,750 |
July 09, 2025 | 21.7 | 21.83 | 21.83 | 21.83 | 21.7 | 66,925 |
July 08, 2025 | 21.52 | 21.66 | 21.66 | 21.67 | 21.44 | 52,845 |
July 07, 2025 | 21.52 | 21.48 | 21.48 | 21.6 | 21.42 | 39,743 |
July 03, 2025 | 21.45 | 21.52 | 21.52 | 21.58 | 21.4 | 50,394 |
July 02, 2025 | 21.36 | 21.5 | 21.5 | 21.5 | 21.32 | 68,063 |
July 01, 2025 | 21.22 | 21.4 | 21.4 | 21.4 | 21.22 | 88,524 |
June 30, 2025 | 21.36 | 21.16 | 21.16 | 21.36 | 21.04 | 548,502 |
June 27, 2025 | 21.34 | 21.36 | 21.36 | 21.43 | 21.24 | 107,380 |
June 26, 2025 | 21.28 | 21.33 | 21.33 | 21.36 | 21.25 | 31,605 |
June 25, 2025 | 21.35 | 21.23 | 21.23 | 21.38 | 21.23 | 60,102 |
June 24, 2025 | 21.24 | 21.31 | 21.31 | 21.39 | 21.24 | 29,916 |
June 23, 2025 | 21.22 | 21.24 | 21.24 | 21.3 | 21.15 | 48,309 |
June 20, 2025 | 21.18 | 21.22 | 21.22 | 21.36 | 21.18 | 67,520 |
June 18, 2025 | 21.19 | 21.21 | 21.21 | 21.29 | 21.19 | 70,263 |
June 17, 2025 | 21.21 | 21.2 | 21.2 | 21.29 | 21.18 | 84,484 |
June 16, 2025 | 21.2 | 21.27 | 21.27 | 21.35 | 21.2 | 41,027 |
June 13, 2025 | 21.32 | 21.26 | 21.26 | 21.33 | 21.23 | 22,836 |
June 12, 2025 | 21.32 | 21.33 | 21.33 | 21.37 | 21.27 | 30,729 |
June 11, 2025 | 21.26 | 21.25 | 21.25 | 21.39 | 21.21 | 92,884 |