21.29
-0.02(-0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 21.32 | 21.29 | 21.29 | 21.36 | 21.28 | 14,276 |
October 20, 2025 | 21.18 | 21.31 | 21.31 | 21.44 | 21.16 | 58,248 |
October 17, 2025 | 21.04 | 21.13 | 21.13 | 21.17 | 21 | 25,285 |
October 16, 2025 | 21.07 | 21.1 | 21.1 | 21.18 | 21.07 | 24,354 |
October 15, 2025 | 20.9 | 21.01 | 21.01 | 21.01 | 20.9 | 34,611 |
October 14, 2025 | 21.1 | 20.9 | 20.9 | 21.21 | 20.88 | 45,727 |
October 13, 2025 | 21.24 | 21.22 | 21.22 | 21.25 | 21.08 | 15,276 |
October 10, 2025 | 21.39 | 21.1 | 21.1 | 21.41 | 21.04 | 30,350 |
October 09, 2025 | 21.48 | 21.3 | 21.3 | 21.48 | 21.3 | 18,232 |
October 08, 2025 | 21.32 | 21.48 | 21.48 | 21.48 | 21.32 | 23,998 |
October 07, 2025 | 21.35 | 21.45 | 21.45 | 21.48 | 21.35 | 19,042 |
October 06, 2025 | 21.33 | 21.46 | 21.46 | 21.46 | 21.28 | 18,752 |
October 03, 2025 | 21.35 | 21.4 | 21.4 | 21.51 | 21.35 | 30,698 |
October 02, 2025 | 21.41 | 21.47 | 21.47 | 21.5 | 21.23 | 30,855 |
October 01, 2025 | 21.06 | 21.4 | 21.4 | 21.41 | 21.06 | 31,503 |
September 30, 2025 | 21.03 | 21.06 | 21.06 | 21.06 | 20.85 | 329,481 |
September 29, 2025 | 21.1 | 21.03 | 21.03 | 21.15 | 20.9 | 39,110 |
September 26, 2025 | 21.21 | 21.15 | 21.15 | 21.24 | 21.06 | 31,948 |
September 25, 2025 | 21.37 | 21.27 | 21.27 | 21.37 | 21.19 | 30,793 |
September 24, 2025 | 21.46 | 21.34 | 21.34 | 21.46 | 21.29 | 18,198 |
September 23, 2025 | 21.35 | 21.42 | 21.42 | 21.42 | 21.33 | 21,849 |
September 22, 2025 | 21.4 | 21.42 | 21.42 | 21.54 | 21.32 | 30,040 |
September 19, 2025 | 21.52 | 21.46 | 21.46 | 21.52 | 21.42 | 23,145 |
September 18, 2025 | 21.54 | 21.55 | 21.55 | 21.59 | 21.52 | 7,821 |
September 17, 2025 | 21.66 | 21.56 | 21.56 | 21.75 | 21.5 | 21,619 |
September 16, 2025 | 21.5 | 21.65 | 21.65 | 21.65 | 21.47 | 28,475 |
September 15, 2025 | 21.51 | 21.51 | 21.51 | 21.61 | 21.46 | 28,013 |
September 12, 2025 | 21.5 | 21.52 | 21.52 | 21.54 | 21.43 | 27,409 |
September 11, 2025 | 21.65 | 21.51 | 21.51 | 21.69 | 21.5 | 16,521 |
September 10, 2025 | 21.57 | 21.55 | 21.55 | 21.61 | 21.48 | 36,093 |
September 09, 2025 | 21.65 | 21.59 | 21.59 | 21.69 | 21.51 | 25,355 |
September 08, 2025 | 21.72 | 21.66 | 21.66 | 21.73 | 21.65 | 33,866 |
September 05, 2025 | 21.61 | 21.62 | 21.62 | 21.63 | 21.45 | 27,581 |
September 04, 2025 | 21.5 | 21.55 | 21.55 | 21.55 | 21.42 | 7,095 |
September 03, 2025 | 21.45 | 21.47 | 21.47 | 21.52 | 21.4 | 10,859 |
September 02, 2025 | 21.45 | 21.44 | 21.44 | 21.48 | 21.35 | 17,763 |
August 29, 2025 | 21.65 | 21.45 | 21.45 | 21.65 | 21.44 | 31,989 |
August 28, 2025 | 21.64 | 21.63 | 21.63 | 21.75 | 21.6 | 29,462 |
August 27, 2025 | 21.67 | 21.69 | 21.69 | 21.78 | 21.62 | 9,815 |
August 26, 2025 | 21.72 | 21.77 | 21.77 | 21.77 | 21.7 | 7,229 |
August 25, 2025 | 21.84 | 21.81 | 21.81 | 21.87 | 21.7 | 9,449 |
August 22, 2025 | 21.67 | 21.84 | 21.84 | 21.88 | 21.67 | 4,909 |
August 21, 2025 | 21.7 | 21.71 | 21.71 | 21.71 | 21.65 | 19,534 |
August 20, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.65 | 9,446 |
August 19, 2025 | 21.62 | 21.71 | 21.71 | 21.71 | 21.62 | 15,944 |
August 18, 2025 | 21.62 | 21.62 | 21.62 | 21.69 | 21.59 | 9,005 |
August 15, 2025 | 21.63 | 21.62 | 21.62 | 21.69 | 21.53 | 5,484 |
August 14, 2025 | 21.71 | 21.64 | 21.64 | 21.71 | 21.55 | 12,286 |
August 13, 2025 | 21.66 | 21.71 | 21.71 | 21.79 | 21.62 | 13,308 |
August 12, 2025 | 21.6 | 21.66 | 21.66 | 21.66 | 21.6 | 4,495 |
August 11, 2025 | 21.62 | 21.66 | 21.66 | 21.69 | 21.54 | 12,348 |
August 08, 2025 | 21.52 | 21.59 | 21.59 | 21.62 | 21.52 | 10,251 |
August 07, 2025 | 21.62 | 21.56 | 21.56 | 21.66 | 21.5 | 11,301 |
August 06, 2025 | 21.65 | 21.63 | 21.63 | 21.67 | 21.55 | 4,132 |
August 05, 2025 | 21.61 | 21.63 | 21.63 | 21.69 | 21.56 | 20,186 |
August 04, 2025 | 21.55 | 21.7 | 21.7 | 21.7 | 21.46 | 17,158 |
August 01, 2025 | 21.49 | 21.4 | 21.4 | 21.57 | 21.31 | 10,854 |
July 31, 2025 | 21.61 | 21.44 | 21.44 | 21.61 | 21.34 | 28,454 |
July 30, 2025 | 21.52 | 21.57 | 21.57 | 21.66 | 21.49 | 13,648 |
July 29, 2025 | 21.52 | 21.5 | 21.5 | 21.63 | 21.49 | 31,081 |