21.73
-0.02(-0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.79 | 21.73 | 21.73 | 21.87 | 21.71 | 16,782 |
September 04, 2025 | 21.6 | 21.75 | 21.75 | 21.76 | 21.53 | 17,444 |
September 03, 2025 | 21.81 | 21.89 | 21.42 | 21.91 | 21.8 | 20,374 |
September 02, 2025 | 21.83 | 21.84 | 21.37 | 21.84 | 21.65 | 13,121 |
August 29, 2025 | 21.69 | 21.79 | 21.32 | 21.79 | 21.5 | 15,329 |
August 28, 2025 | 21.7 | 21.63 | 21.17 | 21.87 | 21.52 | 12,403 |
August 27, 2025 | 21.75 | 21.7 | 21.24 | 21.78 | 21.55 | 19,575 |
August 26, 2025 | 21.9 | 21.75 | 21.28 | 21.9 | 21.6 | 14,516 |
August 25, 2025 | 21.75 | 21.93 | 21.93 | 21.93 | 21.74 | 9,044 |
August 22, 2025 | 21.85 | 21.82 | 21.82 | 21.85 | 21.62 | 8,673 |
August 21, 2025 | 21.78 | 21.73 | 21.73 | 21.78 | 21.54 | 13,334 |
August 20, 2025 | 21.72 | 21.85 | 21.85 | 21.85 | 21.54 | 9,748 |
August 19, 2025 | 21.82 | 21.76 | 21.76 | 21.94 | 21.75 | 23,548 |
August 18, 2025 | 21.9 | 21.78 | 21.89 | 21.9 | 21.77 | 17,364 |
August 15, 2025 | 21.7 | 21.8 | 21.8 | 21.8 | 21.7 | 2,512 |
August 14, 2025 | 21.57 | 21.67 | 21.67 | 21.69 | 21.42 | 19,826 |
August 13, 2025 | 21.6 | 21.57 | 21.57 | 21.6 | 21.52 | 14,623 |
August 12, 2025 | 21.52 | 21.59 | 21.59 | 21.61 | 21.52 | 12,370 |
August 11, 2025 | 21.7 | 21.61 | 21.61 | 21.7 | 21.5 | 7,428 |
August 08, 2025 | 21.72 | 21.68 | 21.68 | 21.95 | 21.51 | 5,566 |
August 07, 2025 | 21.51 | 21.6 | 21.6 | 21.83 | 21.44 | 26,142 |
August 06, 2025 | 21.51 | 21.69 | 21.69 | 21.69 | 21.46 | 14,995 |
August 05, 2025 | 21.57 | 21.56 | 21.56 | 21.67 | 21.49 | 8,817 |
August 04, 2025 | 21.76 | 21.7 | 21.7 | 21.94 | 21.65 | 9,403 |
August 01, 2025 | 21.8 | 21.87 | 21.87 | 22.09 | 21.68 | 14,823 |
July 31, 2025 | 21.48 | 21.97 | 21.97 | 22.16 | 21.37 | 37,507 |
July 30, 2025 | 21.56 | 21.59 | 21.59 | 21.67 | 21.53 | 7,666 |
July 29, 2025 | 21.63 | 21.66 | 21.66 | 21.79 | 21.55 | 11,846 |
July 28, 2025 | 21.52 | 21.58 | 21.58 | 21.58 | 21.43 | 10,871 |
July 25, 2025 | 21.52 | 21.43 | 21.43 | 21.52 | 21.36 | 8,940 |
July 24, 2025 | 21.35 | 21.52 | 21.52 | 21.52 | 21.25 | 4,135 |
July 23, 2025 | 21.73 | 21.36 | 21.36 | 21.73 | 21.12 | 17,293 |
July 22, 2025 | 21.84 | 21.66 | 21.66 | 21.85 | 21.49 | 20,219 |
July 21, 2025 | 21.95 | 21.64 | 21.64 | 21.95 | 21.52 | 7,325 |
July 18, 2025 | 21.63 | 21.61 | 21.61 | 21.7 | 21.54 | 11,310 |
July 17, 2025 | 21.3 | 21.63 | 21.63 | 21.64 | 21.24 | 18,698 |
July 16, 2025 | 21.37 | 21.4 | 21.4 | 21.44 | 21.23 | 10,426 |
July 15, 2025 | 21.33 | 21.32 | 21.32 | 21.4 | 21.17 | 9,745 |
July 14, 2025 | 21.57 | 21.41 | 21.41 | 21.57 | 21.31 | 31,763 |
July 11, 2025 | 21.45 | 21.43 | 21.43 | 21.64 | 21.34 | 10,349 |
July 10, 2025 | 21.2 | 21.4 | 21.4 | 21.5 | 21.2 | 39,115 |
July 09, 2025 | 20.95 | 21.19 | 21.19 | 21.31 | 20.91 | 18,879 |
July 08, 2025 | 20.7 | 20.96 | 20.96 | 20.96 | 20.7 | 12,569 |
July 07, 2025 | 20.69 | 20.7 | 20.7 | 20.85 | 20.6 | 9,462 |
July 03, 2025 | 20.65 | 20.71 | 20.71 | 20.8 | 20.65 | 7,344 |
July 02, 2025 | 20.41 | 20.65 | 20.65 | 20.68 | 20.32 | 14,510 |
July 01, 2025 | 20.35 | 20.41 | 20.41 | 20.47 | 20.17 | 30,156 |
June 30, 2025 | 20.69 | 20.22 | 20.22 | 20.95 | 20.17 | 44,979 |
June 27, 2025 | 20.42 | 20.57 | 20.57 | 20.59 | 20.36 | 11,221 |
June 26, 2025 | 20.5 | 20.57 | 20.57 | 20.57 | 20.45 | 11,182 |
June 25, 2025 | 20.5 | 20.52 | 20.52 | 20.52 | 20.38 | 9,552 |
June 24, 2025 | 20.31 | 20.46 | 20.46 | 20.65 | 20.28 | 14,227 |
June 23, 2025 | 20.45 | 20.41 | 20.41 | 20.45 | 20.19 | 12,701 |
June 20, 2025 | 20.62 | 20.36 | 20.36 | 20.64 | 20.18 | 16,893 |
June 18, 2025 | 20.4 | 20.44 | 20.44 | 20.58 | 20.4 | 4,060 |
June 17, 2025 | 20.42 | 20.47 | 20.47 | 20.53 | 20.39 | 4,039 |
June 16, 2025 | 20.4 | 20.48 | 20.48 | 20.69 | 20.32 | 14,037 |
June 13, 2025 | 20.38 | 20.36 | 20.36 | 20.45 | 20.24 | 14,045 |
June 12, 2025 | 20.57 | 20.38 | 20.38 | 20.6 | 20.3 | 23,740 |
June 11, 2025 | 20.45 | 20.63 | 20.63 | 20.73 | 20.45 | 7,601 |