21.42
-0.53(-2.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 21.94 | 21.42 | 21.42 | 21.94 | 21.3 | 701,739 |
September 05, 2025 | 21.93 | 21.95 | 21.95 | 22.16 | 21.74 | 542,100 |
September 04, 2025 | 21.51 | 21.83 | 21.83 | 21.84 | 21.28 | 564,900 |
September 03, 2025 | 21.23 | 21.44 | 21.44 | 21.44 | 21.07 | 821,700 |
September 02, 2025 | 21.26 | 21.26 | 21.26 | 21.44 | 21.13 | 956,200 |
August 29, 2025 | 21.64 | 21.43 | 21.43 | 21.73 | 21.3 | 583,768 |
August 28, 2025 | 21.7 | 21.67 | 21.67 | 21.79 | 21.35 | 747,300 |
August 27, 2025 | 21.32 | 21.6 | 21.6 | 21.64 | 21.32 | 876,972 |
August 26, 2025 | 21.43 | 21.44 | 21.44 | 21.65 | 21.24 | 1.02M |
August 25, 2025 | 21.63 | 21.51 | 21.51 | 21.65 | 21.42 | 725,600 |
August 22, 2025 | 21.04 | 21.63 | 21.63 | 21.81 | 20.98 | 1.06M |
August 21, 2025 | 20.63 | 20.81 | 20.81 | 20.88 | 20.55 | 691,045 |
August 20, 2025 | 21.01 | 20.77 | 20.77 | 21.12 | 20.66 | 1.01M |
August 19, 2025 | 20.85 | 21.07 | 21.07 | 21.4 | 20.78 | 1.44M |
August 18, 2025 | 21.03 | 20.87 | 20.87 | 21.03 | 20.54 | 1.72M |
August 15, 2025 | 21.49 | 21.02 | 21.02 | 21.49 | 21.02 | 1.49M |
August 14, 2025 | 21.11 | 21.2 | 21.2 | 21.31 | 20.91 | 972,300 |
August 13, 2025 | 21 | 21.49 | 21.49 | 21.51 | 20.78 | 900,400 |
August 12, 2025 | 20.38 | 20.62 | 20.62 | 21.01 | 20.17 | 1.23M |
August 11, 2025 | 20.26 | 20.33 | 20.13 | 20.5 | 20.08 | 1.51M |
August 08, 2025 | 19.95 | 20.25 | 20.05 | 20.56 | 19.8 | 3.07M |
August 07, 2025 | 20.51 | 19.97 | 19.77 | 20.84 | 19.78 | 3.08M |
August 06, 2025 | 20.84 | 20.55 | 20.35 | 20.84 | 17.62 | 6.2M |
August 05, 2025 | 24.9 | 25.13 | 25.13 | 25.38 | 24.64 | 1.41M |
August 04, 2025 | 24.47 | 24.76 | 24.76 | 24.79 | 24.36 | 795,400 |
August 01, 2025 | 24.26 | 24.36 | 24.36 | 24.5 | 23.9 | 1.16M |
July 31, 2025 | 24.55 | 24.76 | 24.76 | 24.97 | 24.35 | 899,800 |
July 30, 2025 | 25.17 | 24.87 | 24.87 | 25.27 | 24.69 | 992,444 |
July 29, 2025 | 25.4 | 25.22 | 25.22 | 25.4 | 25.06 | 702,041 |
July 28, 2025 | 25.36 | 25.28 | 25.28 | 25.54 | 25.2 | 768,047 |
July 25, 2025 | 25.29 | 25.36 | 25.36 | 25.48 | 24.79 | 731,300 |
July 24, 2025 | 25.43 | 25.24 | 25.24 | 25.66 | 25.24 | 834,522 |
July 23, 2025 | 25.39 | 25.7 | 25.7 | 25.75 | 25.22 | 625,000 |
July 22, 2025 | 24.48 | 25.17 | 25.17 | 25.27 | 24.46 | 662,219 |
July 21, 2025 | 24.66 | 24.51 | 24.51 | 24.8 | 24.47 | 874,711 |
July 18, 2025 | 24.97 | 24.57 | 24.57 | 25.06 | 24.48 | 613,400 |
July 17, 2025 | 24.31 | 24.85 | 24.85 | 24.92 | 24.31 | 1.01M |
July 16, 2025 | 23.99 | 24.35 | 24.35 | 24.41 | 23.88 | 1.21M |
July 15, 2025 | 24.44 | 23.93 | 23.93 | 24.59 | 23.93 | 607,400 |
July 14, 2025 | 24.62 | 24.44 | 24.44 | 24.65 | 24.04 | 707,900 |
July 11, 2025 | 24.48 | 24.7 | 24.7 | 24.72 | 24.13 | 846,721 |
July 10, 2025 | 24.23 | 24.75 | 24.75 | 24.95 | 24.16 | 982,100 |
July 09, 2025 | 24.07 | 24.25 | 24.25 | 24.28 | 23.77 | 881,740 |
July 08, 2025 | 23.72 | 23.86 | 23.86 | 23.96 | 23.65 | 955,046 |
July 07, 2025 | 24.17 | 23.59 | 23.59 | 24.28 | 23.54 | 832,727 |
July 03, 2025 | 24.39 | 24.36 | 24.36 | 24.54 | 24.27 | 422,048 |
July 02, 2025 | 24.14 | 24.34 | 24.32 | 24.4 | 23.98 | 908,403 |
July 01, 2025 | 22.95 | 23.94 | 23.94 | 24.28 | 22.85 | 1.47M |
June 30, 2025 | 23.1 | 22.96 | 22.96 | 23.13 | 22.86 | 971,700 |
June 27, 2025 | 23.46 | 22.99 | 22.99 | 23.6 | 22.94 | 1.85M |
June 26, 2025 | 22.86 | 23.27 | 23.27 | 23.34 | 22.69 | 2.19M |
June 25, 2025 | 22.14 | 22.73 | 22.73 | 22.87 | 22.14 | 2.91M |
June 24, 2025 | 21.87 | 22.03 | 22.03 | 22.14 | 21.73 | 1.71M |
June 23, 2025 | 21.67 | 21.74 | 21.74 | 21.94 | 21.4 | 1.24M |
June 20, 2025 | 22.06 | 21.86 | 21.86 | 22.13 | 21.66 | 2.21M |
June 18, 2025 | 22.08 | 22 | 22 | 22.42 | 21.96 | 1.09M |
June 17, 2025 | 22.06 | 22.13 | 22.13 | 22.37 | 21.98 | 681,201 |
June 16, 2025 | 22.14 | 22.25 | 22.25 | 22.27 | 21.97 | 688,300 |
June 13, 2025 | 21.87 | 21.89 | 21.89 | 22.13 | 21.75 | 689,231 |
June 12, 2025 | 22.39 | 22.26 | 22.26 | 22.39 | 21.97 | 894,204 |