20.96
+0.0212(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.93 | 21 | 21 | 21.06 | 20.93 | 48,932 |
September 25, 2025 | 21.05 | 20.94 | 20.94 | 21.14 | 20.92 | 96,092 |
September 24, 2025 | 21.1 | 21.13 | 21.13 | 21.2 | 21.01 | 87,515 |
September 23, 2025 | 21.19 | 21.11 | 21.11 | 21.21 | 21.01 | 156,008 |
September 22, 2025 | 21.2 | 21.19 | 21.19 | 21.29 | 21.11 | 73,142 |
September 19, 2025 | 21.23 | 21.28 | 21.28 | 21.3 | 21.15 | 64,474 |
September 18, 2025 | 21.26 | 21.25 | 21.25 | 21.34 | 21.2 | 64,050 |
September 17, 2025 | 21.45 | 21.33 | 21.33 | 21.45 | 21.25 | 54,324 |
September 16, 2025 | 21.12 | 21.39 | 21.39 | 21.43 | 21.1 | 111,739 |
September 15, 2025 | 21.18 | 21.09 | 21.09 | 21.24 | 21.06 | 90,327 |
September 12, 2025 | 21.15 | 21.14 | 21.14 | 21.15 | 21.1 | 69,382 |
September 11, 2025 | 21.2 | 21.16 | 21.16 | 21.22 | 21.16 | 98,699 |
September 10, 2025 | 21.3 | 21.16 | 21.16 | 21.3 | 21.1 | 97,715 |
September 09, 2025 | 21.39 | 21.24 | 21.24 | 21.39 | 21.17 | 106,444 |
September 08, 2025 | 21.37 | 21.38 | 21.38 | 21.48 | 21.36 | 86,131 |
September 05, 2025 | 21.22 | 21.37 | 21.37 | 21.4 | 21.16 | 107,990 |
September 04, 2025 | 21.21 | 21.17 | 21.17 | 21.22 | 21.08 | 114,109 |
September 03, 2025 | 21.12 | 21.19 | 21.19 | 21.19 | 21.1 | 63,091 |
September 02, 2025 | 21.26 | 21.11 | 21.11 | 21.28 | 21.04 | 73,434 |
August 29, 2025 | 21.1 | 21.28 | 21.28 | 21.39 | 21.04 | 222,449 |
August 28, 2025 | 21.24 | 21.11 | 21.11 | 21.26 | 21.1 | 109,423 |
August 27, 2025 | 21.15 | 21.25 | 21.25 | 21.29 | 21.15 | 108,552 |
August 26, 2025 | 21.24 | 21.16 | 21.16 | 21.3 | 21.1 | 44,904 |
August 25, 2025 | 21.31 | 21.25 | 21.25 | 21.33 | 21.17 | 105,479 |
August 22, 2025 | 21.23 | 21.35 | 21.35 | 21.39 | 21.17 | 116,940 |
August 21, 2025 | 21.2 | 21.23 | 21.23 | 21.23 | 21.15 | 45,539 |
August 20, 2025 | 21.23 | 21.2 | 21.2 | 21.23 | 21.15 | 61,377 |
August 19, 2025 | 21.19 | 21.18 | 21.18 | 21.25 | 21.15 | 76,637 |
August 18, 2025 | 21.13 | 21.23 | 21.23 | 21.23 | 21.13 | 65,014 |
August 15, 2025 | 21.2 | 21.16 | 21.16 | 21.25 | 21.13 | 39,203 |
August 14, 2025 | 21.18 | 21.19 | 21.19 | 21.22 | 21.13 | 59,818 |
August 13, 2025 | 21.16 | 21.25 | 21.25 | 21.28 | 21.14 | 69,596 |
August 12, 2025 | 21.13 | 21.15 | 21.15 | 21.21 | 21.12 | 66,750 |
August 11, 2025 | 21.19 | 21.13 | 21.13 | 21.19 | 21.13 | 96,026 |
August 08, 2025 | 21.13 | 21.09 | 21.09 | 21.16 | 21.02 | 46,863 |
August 07, 2025 | 21.11 | 21.12 | 21.12 | 21.2 | 21.02 | 79,934 |
August 06, 2025 | 21.08 | 21.06 | 21.06 | 21.25 | 21.02 | 100,646 |
August 05, 2025 | 21.1 | 21.14 | 21.14 | 21.18 | 21.05 | 50,293 |
August 04, 2025 | 20.95 | 21.13 | 21.13 | 21.25 | 20.95 | 60,785 |
August 01, 2025 | 21 | 20.96 | 20.96 | 21.04 | 20.87 | 60,773 |
July 31, 2025 | 21.13 | 21 | 21 | 21.2 | 20.87 | 164,926 |
July 30, 2025 | 21.13 | 21.16 | 21.16 | 21.23 | 21.1 | 96,040 |
July 29, 2025 | 21.13 | 21.21 | 21.21 | 21.26 | 21.08 | 241,339 |
July 28, 2025 | 21.07 | 21.12 | 21.12 | 21.14 | 21.02 | 80,981 |
July 25, 2025 | 21.26 | 21.11 | 21.11 | 21.29 | 21.11 | 116,517 |
July 24, 2025 | 21.46 | 21.49 | 21.49 | 21.6 | 21.45 | 55,753 |
July 23, 2025 | 21.63 | 21.52 | 21.52 | 21.63 | 21.5 | 52,387 |
July 22, 2025 | 21.56 | 21.61 | 21.61 | 21.68 | 21.54 | 47,144 |
July 21, 2025 | 21.65 | 21.64 | 21.64 | 21.66 | 21.5 | 61,782 |
July 18, 2025 | 21.46 | 21.54 | 21.54 | 21.59 | 21.42 | 60,217 |
July 17, 2025 | 21.41 | 21.51 | 21.51 | 21.52 | 21.36 | 73,596 |
July 16, 2025 | 21.42 | 21.36 | 21.36 | 21.49 | 21.27 | 108,848 |
July 15, 2025 | 21.52 | 21.37 | 21.37 | 21.6 | 21.31 | 200,582 |
July 14, 2025 | 21.6 | 21.48 | 21.48 | 21.65 | 21.42 | 106,923 |
July 11, 2025 | 21.6 | 21.58 | 21.58 | 21.67 | 21.53 | 46,281 |
July 10, 2025 | 21.43 | 21.68 | 21.68 | 21.69 | 21.35 | 74,491 |
July 09, 2025 | 21.32 | 21.46 | 21.46 | 21.53 | 21.32 | 102,614 |
July 08, 2025 | 21.13 | 21.28 | 21.28 | 21.3 | 21.13 | 130,909 |
July 07, 2025 | 21.2 | 21.18 | 21.18 | 21.5 | 21.05 | 155,793 |
July 03, 2025 | 21.14 | 21.15 | 21.15 | 21.3 | 21.07 | 69,321 |