21.32
-0.04(-0.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.65 | 21.36 | 21.36 | 21.72 | 21.34 | 17,700 |
September 04, 2025 | 21.78 | 21.38 | 21.38 | 21.78 | 21.16 | 18,400 |
September 03, 2025 | 21.84 | 21.65 | 21.65 | 21.84 | 21.54 | 11,600 |
September 02, 2025 | 21.8 | 21.78 | 21.78 | 21.84 | 21.51 | 26,318 |
August 29, 2025 | 21.67 | 21.84 | 21.84 | 21.88 | 21.49 | 19,300 |
August 28, 2025 | 21.69 | 21.76 | 21.36 | 21.9 | 21.49 | 52,440 |
August 27, 2025 | 21.54 | 21.63 | 21.23 | 21.71 | 21.44 | 19,308 |
August 26, 2025 | 21.39 | 21.54 | 21.54 | 21.6 | 21.37 | 20,837 |
August 25, 2025 | 21.18 | 21.37 | 21.37 | 21.49 | 21.18 | 16,726 |
August 22, 2025 | 20.83 | 21.13 | 21.13 | 21.61 | 20.65 | 60,100 |
August 21, 2025 | 20.6 | 20.65 | 20.65 | 20.8 | 20.5 | 29,686 |
August 20, 2025 | 20.75 | 20.5 | 20.5 | 20.89 | 20.5 | 43,218 |
August 19, 2025 | 20.32 | 20.75 | 20.75 | 20.88 | 20.32 | 15,400 |
August 18, 2025 | 20.3 | 20.46 | 20.46 | 20.65 | 20.26 | 28,258 |
August 15, 2025 | 20.3 | 20.28 | 20.28 | 20.56 | 20.16 | 28,300 |
August 14, 2025 | 20.49 | 20.29 | 20.29 | 20.51 | 20.21 | 19,300 |
August 13, 2025 | 20.56 | 20.47 | 20.47 | 20.78 | 20.26 | 46,536 |
August 12, 2025 | 20.62 | 20.55 | 20.55 | 21.07 | 20.5 | 51,800 |
August 11, 2025 | 20.45 | 20.62 | 20.62 | 20.7 | 20.39 | 22,618 |
August 08, 2025 | 20.61 | 20.34 | 20.34 | 20.75 | 20.2 | 16,900 |
August 07, 2025 | 20.56 | 20.64 | 20.64 | 20.83 | 20 | 10,700 |
August 06, 2025 | 20.47 | 20.55 | 20.55 | 20.66 | 20.16 | 25,500 |
August 05, 2025 | 20.88 | 20.34 | 20.34 | 20.88 | 20.16 | 43,600 |
August 04, 2025 | 20.7 | 20.69 | 20.69 | 20.93 | 20.66 | 11,000 |
August 01, 2025 | 20.8 | 20.66 | 20.66 | 21.07 | 20.66 | 16,700 |
July 31, 2025 | 20.8 | 20.98 | 20.98 | 21.2 | 20.8 | 8,600 |
July 30, 2025 | 21.2 | 20.64 | 20.64 | 21.2 | 20.56 | 50,631 |
July 29, 2025 | 21.1 | 21.17 | 21.17 | 21.18 | 20.93 | 20,811 |
July 28, 2025 | 20.88 | 20.87 | 20.87 | 21.2 | 20.71 | 23,924 |
July 25, 2025 | 20.9 | 20.88 | 20.88 | 21.07 | 20.67 | 14,820 |
July 24, 2025 | 20.85 | 20.88 | 20.88 | 21.1 | 20.65 | 8,309 |
July 23, 2025 | 20.98 | 20.84 | 20.84 | 21.1 | 20.6 | 21,945 |
July 22, 2025 | 20.66 | 20.75 | 20.75 | 21.07 | 20.6 | 25,900 |
July 21, 2025 | 21.35 | 20.81 | 20.81 | 21.56 | 20.75 | 53,100 |
July 18, 2025 | 21.41 | 21.61 | 21.61 | 21.66 | 21.25 | 16,518 |
July 17, 2025 | 21.25 | 21.38 | 21.38 | 21.6 | 21.05 | 19,706 |
July 16, 2025 | 21.18 | 21.25 | 21.25 | 21.79 | 20.99 | 22,700 |
July 15, 2025 | 21.75 | 21.39 | 21.39 | 21.78 | 20.84 | 20,605 |
July 14, 2025 | 21.82 | 21.55 | 21.55 | 21.87 | 21.45 | 21,336 |
July 11, 2025 | 21.6 | 21.8 | 21.8 | 21.98 | 21.45 | 15,200 |
July 10, 2025 | 21.51 | 21.72 | 21.72 | 21.85 | 21.5 | 12,843 |
July 09, 2025 | 21.37 | 21.51 | 21.51 | 21.91 | 21.37 | 10,612 |
July 08, 2025 | 21.26 | 21.37 | 21.37 | 21.65 | 21.18 | 16,500 |
July 07, 2025 | 21.65 | 21.3 | 21.3 | 21.81 | 21.2 | 32,238 |
July 03, 2025 | 21.94 | 21.62 | 21.62 | 21.96 | 21.49 | 27,004 |
July 02, 2025 | 21.77 | 21.92 | 21.92 | 21.97 | 21.5 | 25,500 |
July 01, 2025 | 21.61 | 21.77 | 21.77 | 21.87 | 21.43 | 18,403 |
June 30, 2025 | 21.25 | 21.66 | 21.66 | 21.95 | 21.25 | 28,671 |
June 27, 2025 | 21.52 | 21.25 | 21.25 | 21.52 | 20.8 | 17,300 |
June 26, 2025 | 20.81 | 21.5 | 21.5 | 21.85 | 20.4 | 72,212 |
June 25, 2025 | 21.25 | 20.78 | 20.78 | 21.44 | 20.61 | 38,023 |
June 24, 2025 | 20.85 | 21.21 | 21.21 | 21.5 | 20.85 | 16,700 |
June 23, 2025 | 21.01 | 20.81 | 20.81 | 21.03 | 20.61 | 17,627 |
June 20, 2025 | 21.32 | 21.16 | 21.16 | 21.47 | 21.09 | 36,800 |
June 18, 2025 | 20.71 | 21 | 21 | 21 | 20.52 | 29,524 |
June 17, 2025 | 21.08 | 20.91 | 20.91 | 21.08 | 20.57 | 17,300 |
June 16, 2025 | 21 | 21.06 | 21.06 | 21.57 | 20.77 | 62,200 |
June 13, 2025 | 21.14 | 21.03 | 21.03 | 21.47 | 20.6 | 95,142 |
June 12, 2025 | 19.53 | 20.85 | 20.85 | 21.22 | 19.53 | 147,741 |
June 11, 2025 | 19.41 | 19.52 | 19.52 | 19.63 | 19.33 | 32,048 |