21.59
+0.09(+0.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 21.68 | 21.59 | 21.59 | 21.69 | 21.5 | 1,712 |
September 29, 2025 | 21.6 | 21.5 | 21.5 | 21.63 | 21.5 | 2,130 |
September 26, 2025 | 21.72 | 21.53 | 21.53 | 21.72 | 21.51 | 2,553 |
September 25, 2025 | 21.55 | 21.5 | 21.5 | 21.74 | 21.41 | 5,175 |
September 24, 2025 | 21.72 | 21.63 | 21.63 | 21.72 | 21.62 | 6,776 |
September 23, 2025 | 21.84 | 21.7 | 21.7 | 21.84 | 21.68 | 2,971 |
September 22, 2025 | 21.7 | 21.72 | 21.72 | 21.84 | 21.7 | 2,622 |
September 19, 2025 | 21.74 | 21.7 | 21.7 | 21.95 | 21.7 | 7,744 |
September 18, 2025 | 22.1 | 21.73 | 21.73 | 22.1 | 21.72 | 10,214 |
September 17, 2025 | 21.81 | 21.65 | 21.65 | 21.93 | 21.64 | 18,769 |
September 16, 2025 | 21.8 | 21.72 | 21.72 | 22.1 | 21.63 | 17,357 |
September 15, 2025 | 21.9 | 21.75 | 21.75 | 21.9 | 21.75 | 1,633 |
September 12, 2025 | 21.99 | 21.75 | 21.75 | 21.99 | 21.75 | 804 |
September 11, 2025 | 22.12 | 22.21 | 21.86 | 22.26 | 22.12 | 3,726 |
September 10, 2025 | 22.15 | 22.31 | 21.96 | 22.35 | 22.11 | 5,043 |
September 09, 2025 | 22.05 | 22 | 21.65 | 22.3 | 21.85 | 2,412 |
September 08, 2025 | 22.11 | 22.05 | 22.05 | 22.11 | 22 | 4,617 |
September 05, 2025 | 21.9 | 21.96 | 21.96 | 22.16 | 21.75 | 8,198 |
September 04, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.7 | 2,673 |
September 03, 2025 | 21.6 | 21.76 | 21.76 | 21.76 | 21.6 | 1,243 |
September 02, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 565 |
August 29, 2025 | 21.7 | 21.58 | 21.58 | 21.7 | 21.57 | 883 |
August 28, 2025 | 21.54 | 21.7 | 21.7 | 21.7 | 21.54 | 1,143 |
August 27, 2025 | 21.71 | 21.74 | 21.74 | 21.74 | 21.63 | 3,482 |
August 26, 2025 | 21.9 | 21.73 | 21.73 | 21.9 | 21.71 | 6,881 |
August 25, 2025 | 22.02 | 21.9 | 21.9 | 22.02 | 21.9 | 1,379 |
August 22, 2025 | 21.9 | 21.97 | 21.97 | 22.16 | 21.89 | 4,683 |
August 21, 2025 | 22.08 | 21.84 | 21.84 | 22.08 | 21.83 | 995 |
August 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 496 |
August 19, 2025 | 22.1 | 21.8 | 21.8 | 22.1 | 21.8 | 1,952 |
August 18, 2025 | 22.13 | 21.97 | 21.97 | 22.13 | 21.96 | 1,576 |
August 15, 2025 | 22.16 | 21.9 | 21.9 | 22.2 | 21.89 | 4,832 |
August 14, 2025 | 21.95 | 21.94 | 21.94 | 21.95 | 21.75 | 12,334 |
August 13, 2025 | 21.82 | 21.75 | 21.75 | 21.82 | 21.75 | 5,165 |
August 12, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 8 |
August 11, 2025 | 21.9 | 21.61 | 21.61 | 21.9 | 21.61 | 756 |
August 08, 2025 | 21.88 | 21.98 | 21.98 | 21.98 | 21.87 | 2,510 |
August 07, 2025 | 21.57 | 21.87 | 21.87 | 21.91 | 21.55 | 3,225 |
August 06, 2025 | 21.73 | 21.62 | 21.62 | 21.73 | 21.62 | 1,276 |
August 05, 2025 | 21.76 | 21.57 | 21.57 | 21.87 | 21.56 | 2,363 |
August 04, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 362 |
August 01, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 3 |
July 31, 2025 | 21.55 | 21.89 | 21.89 | 21.9 | 21.54 | 2,108 |
July 30, 2025 | 21.75 | 21.65 | 21.65 | 21.75 | 21.61 | 1,728 |
July 29, 2025 | 21.93 | 21.79 | 21.79 | 21.95 | 21.51 | 3,616 |
July 28, 2025 | 21.92 | 21.99 | 21.99 | 22.27 | 21.85 | 2,892 |
July 25, 2025 | 22.22 | 22.03 | 22.03 | 22.22 | 21.82 | 3,516 |
July 24, 2025 | 22.12 | 22.34 | 22.34 | 22.34 | 22.12 | 1,887 |
July 23, 2025 | 21.9 | 22.06 | 22.06 | 22.06 | 21.9 | 1,812 |
July 22, 2025 | 21.9 | 21.94 | 21.94 | 21.94 | 21.9 | 1,737 |
July 21, 2025 | 21.88 | 21.95 | 21.95 | 21.96 | 21.76 | 934 |
July 18, 2025 | 21.67 | 21.97 | 21.97 | 21.97 | 21.67 | 1,652 |
July 17, 2025 | 21.67 | 21.67 | 21.67 | 21.74 | 21.67 | 1,308 |
July 16, 2025 | 21.84 | 21.5 | 21.5 | 21.84 | 21.28 | 12,381 |
July 15, 2025 | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 260 |
July 14, 2025 | 21.56 | 21.6 | 21.6 | 21.86 | 21.47 | 7,322 |
July 11, 2025 | 21.74 | 21.62 | 21.62 | 21.8 | 21.62 | 3,972 |
July 10, 2025 | 21.47 | 21.75 | 21.75 | 21.75 | 21.47 | 2,066 |
July 09, 2025 | 21.5 | 21.48 | 21.48 | 21.5 | 21.47 | 1,619 |
July 08, 2025 | 21.23 | 21.32 | 21.32 | 21.32 | 21.22 | 1,262 |