21.61
-0.15(-0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.76 | 21.61 | 21.61 | 21.89 | 21.55 | 61,401 |
September 25, 2025 | 21.91 | 21.76 | 21.76 | 21.91 | 21.66 | 58,926 |
September 24, 2025 | 21.83 | 21.84 | 21.84 | 21.96 | 21.78 | 27,500 |
September 23, 2025 | 21.88 | 21.83 | 21.83 | 21.95 | 21.74 | 44,043 |
September 22, 2025 | 21.9 | 21.9 | 21.9 | 21.93 | 21.84 | 48,229 |
September 19, 2025 | 21.9 | 21.92 | 21.92 | 21.96 | 21.84 | 34,700 |
September 18, 2025 | 21.78 | 21.86 | 21.86 | 21.89 | 21.78 | 48,100 |
September 17, 2025 | 21.77 | 21.77 | 21.77 | 21.85 | 21.69 | 50,200 |
September 16, 2025 | 21.8 | 21.77 | 21.77 | 21.81 | 21.6 | 62,829 |
September 15, 2025 | 21.72 | 21.77 | 21.77 | 21.8 | 21.71 | 41,400 |
September 12, 2025 | 21.73 | 21.71 | 21.71 | 21.75 | 21.64 | 36,800 |
September 11, 2025 | 21.64 | 21.71 | 21.71 | 21.72 | 21.62 | 60,200 |
September 10, 2025 | 21.67 | 21.61 | 21.61 | 21.7 | 21.58 | 40,200 |
September 09, 2025 | 21.7 | 21.6 | 21.6 | 21.7 | 21.46 | 56,117 |
September 08, 2025 | 21.78 | 21.85 | 21.72 | 21.85 | 21.74 | 50,400 |
September 05, 2025 | 21.65 | 21.7 | 21.7 | 21.72 | 21.61 | 100,943 |
September 04, 2025 | 21.46 | 21.53 | 21.53 | 21.55 | 21.46 | 46,200 |
September 03, 2025 | 21.5 | 21.5 | 21.5 | 21.52 | 21.43 | 52,200 |
September 02, 2025 | 21.36 | 21.52 | 21.52 | 21.52 | 21.31 | 85,229 |
August 29, 2025 | 21.36 | 21.39 | 21.39 | 21.44 | 21.3 | 85,327 |
August 28, 2025 | 21.36 | 21.31 | 21.31 | 21.39 | 21.25 | 62,631 |
August 27, 2025 | 21.41 | 21.31 | 21.31 | 21.42 | 21.29 | 66,000 |
August 26, 2025 | 21.42 | 21.41 | 21.41 | 21.45 | 21.37 | 42,148 |
August 25, 2025 | 21.42 | 21.44 | 21.44 | 21.44 | 21.33 | 58,500 |
August 22, 2025 | 21.36 | 21.45 | 21.45 | 21.46 | 21.31 | 51,043 |
August 21, 2025 | 21.3 | 21.25 | 21.25 | 21.3 | 21.23 | 41,731 |
August 20, 2025 | 21.36 | 21.27 | 21.27 | 21.36 | 21.16 | 62,334 |
August 19, 2025 | 21.34 | 21.33 | 21.33 | 21.36 | 21.3 | 36,300 |
August 18, 2025 | 21.21 | 21.29 | 21.29 | 21.33 | 21.21 | 53,638 |
August 15, 2025 | 21.14 | 21.18 | 21.18 | 21.25 | 21.14 | 85,200 |
August 14, 2025 | 21.53 | 21.12 | 21.12 | 21.53 | 20.93 | 222,900 |
August 13, 2025 | 21.46 | 21.53 | 21.53 | 21.55 | 21.46 | 63,900 |
August 12, 2025 | 21.44 | 21.4 | 21.4 | 21.48 | 21.37 | 62,640 |
August 11, 2025 | 21.58 | 21.49 | 21.36 | 21.6 | 21.46 | 81,400 |
August 08, 2025 | 21.48 | 21.52 | 21.39 | 21.59 | 21.47 | 54,300 |
August 07, 2025 | 21.52 | 21.46 | 21.46 | 21.55 | 21.43 | 52,901 |
August 06, 2025 | 21.47 | 21.47 | 21.47 | 21.5 | 21.46 | 43,223 |
August 05, 2025 | 21.37 | 21.41 | 21.41 | 21.42 | 21.3 | 44,100 |
August 04, 2025 | 21.4 | 21.38 | 21.38 | 21.4 | 21.33 | 46,200 |
August 01, 2025 | 21.48 | 21.35 | 21.35 | 21.49 | 21.27 | 62,100 |
July 31, 2025 | 21.34 | 21.45 | 21.45 | 21.45 | 21.27 | 81,100 |
July 30, 2025 | 21.16 | 21.28 | 21.28 | 21.28 | 21.1 | 46,300 |
July 29, 2025 | 21.14 | 21.14 | 21.14 | 21.21 | 21.1 | 44,735 |
July 28, 2025 | 21.15 | 21.07 | 21.07 | 21.21 | 21.01 | 60,317 |
July 25, 2025 | 20.9 | 21.11 | 21.11 | 21.14 | 20.9 | 102,700 |
July 24, 2025 | 20.82 | 20.85 | 20.85 | 20.98 | 20.8 | 76,200 |
July 23, 2025 | 20.9 | 20.83 | 20.83 | 21 | 20.82 | 87,224 |
July 22, 2025 | 20.92 | 20.94 | 20.94 | 20.98 | 20.9 | 65,408 |
July 21, 2025 | 20.95 | 20.89 | 20.89 | 21.03 | 20.88 | 136,400 |
July 18, 2025 | 21.28 | 20.79 | 20.79 | 21.28 | 20.79 | 147,149 |
July 17, 2025 | 21.21 | 21.24 | 21.24 | 21.28 | 21.19 | 54,600 |
July 16, 2025 | 21.22 | 21.19 | 21.19 | 21.28 | 21.17 | 56,516 |
July 15, 2025 | 21.3 | 21.19 | 21.19 | 21.3 | 21.17 | 58,900 |
July 14, 2025 | 21.3 | 21.37 | 21.24 | 21.43 | 21.3 | 86,300 |
July 11, 2025 | 21.29 | 21.25 | 21.12 | 21.3 | 21.16 | 39,500 |
July 10, 2025 | 21.32 | 21.29 | 21.16 | 21.35 | 21.25 | 48,033 |
July 09, 2025 | 21.27 | 21.29 | 21.29 | 21.37 | 21.19 | 63,200 |
July 08, 2025 | 21.14 | 21.16 | 21.16 | 21.2 | 21.1 | 55,900 |
July 07, 2025 | 21.11 | 21.14 | 21.14 | 21.2 | 21.01 | 57,244 |
July 03, 2025 | 21.2 | 21.21 | 21.21 | 21.23 | 21.09 | 41,600 |