21.43
-0.2926(-1.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 22.09 | 21.72 | 21.72 | 22.33 | 21.61 | 149,027 |
September 26, 2025 | 22.41 | 22.1 | 22.1 | 22.62 | 22.07 | 121,200 |
September 25, 2025 | 22.44 | 22.37 | 22.37 | 22.58 | 22.15 | 152,400 |
September 24, 2025 | 22.83 | 22.56 | 22.56 | 22.96 | 22.44 | 140,900 |
September 23, 2025 | 23.13 | 22.64 | 22.64 | 23.9 | 22.57 | 284,300 |
September 22, 2025 | 22.63 | 22.7 | 22.7 | 23 | 22.49 | 175,932 |
September 19, 2025 | 23.15 | 22.76 | 22.76 | 23.15 | 22.67 | 486,880 |
September 18, 2025 | 22.52 | 23.18 | 23.18 | 23.23 | 22.37 | 296,036 |
September 17, 2025 | 22.3 | 22.37 | 22.37 | 22.99 | 22.19 | 239,332 |
September 16, 2025 | 22.63 | 22.11 | 22.11 | 22.63 | 21.82 | 231,660 |
September 15, 2025 | 22.87 | 22.62 | 22.62 | 23.1 | 22.56 | 144,000 |
September 12, 2025 | 23.08 | 22.82 | 22.82 | 23.17 | 22.8 | 86,800 |
September 11, 2025 | 23.09 | 23.04 | 23.04 | 23.24 | 22.96 | 129,200 |
September 10, 2025 | 22.84 | 23.01 | 23.01 | 23.07 | 22.82 | 168,520 |
September 09, 2025 | 22.9 | 22.89 | 22.89 | 23.01 | 22.75 | 147,200 |
September 08, 2025 | 22.8 | 23.01 | 23.01 | 23.07 | 22.43 | 168,108 |
September 05, 2025 | 23.31 | 22.73 | 22.73 | 23.45 | 22.73 | 173,600 |
September 04, 2025 | 22.92 | 23.17 | 23.17 | 23.17 | 22.76 | 226,400 |
September 03, 2025 | 23.01 | 22.97 | 22.81 | 23.43 | 22.76 | 176,456 |
September 02, 2025 | 23.25 | 23.11 | 22.94 | 23.59 | 23.1 | 124,968 |
August 29, 2025 | 23.76 | 23.51 | 23.34 | 23.84 | 23.43 | 180,400 |
August 28, 2025 | 23.75 | 23.69 | 23.52 | 23.88 | 23.36 | 263,676 |
August 27, 2025 | 23.64 | 23.74 | 23.57 | 23.88 | 23.6 | 164,068 |
August 26, 2025 | 23.73 | 23.73 | 23.56 | 23.9 | 23.53 | 189,704 |
August 25, 2025 | 23.25 | 23.65 | 23.49 | 23.78 | 23.15 | 175,600 |
August 22, 2025 | 22.01 | 23.26 | 23.1 | 23.3 | 21.98 | 192,800 |
August 21, 2025 | 21.71 | 21.85 | 21.7 | 21.91 | 21.7 | 130,800 |
August 20, 2025 | 21.74 | 21.89 | 21.74 | 21.96 | 21.66 | 196,400 |
August 19, 2025 | 22.09 | 21.93 | 21.78 | 22.12 | 21.66 | 142,196 |
August 18, 2025 | 21.57 | 22.07 | 21.91 | 22.07 | 21.52 | 145,624 |
August 15, 2025 | 21.9 | 21.58 | 21.43 | 21.9 | 21.43 | 327,280 |
August 14, 2025 | 21.8 | 21.84 | 21.68 | 22.02 | 21.65 | 124,000 |
August 13, 2025 | 21.99 | 21.94 | 21.79 | 22.21 | 21.84 | 162,972 |
August 12, 2025 | 21.41 | 21.79 | 21.64 | 21.84 | 21.38 | 179,200 |
August 11, 2025 | 20.79 | 21.19 | 21.05 | 21.23 | 20.3 | 355,808 |
August 08, 2025 | 20.49 | 20.65 | 20.51 | 20.81 | 20.3 | 149,600 |
August 07, 2025 | 20.44 | 20.37 | 20.23 | 20.44 | 20.18 | 129,600 |
August 06, 2025 | 20.2 | 20.27 | 20.14 | 20.55 | 20.17 | 136,148 |
August 05, 2025 | 20.5 | 20.22 | 20.08 | 20.5 | 20.03 | 157,200 |
August 04, 2025 | 20.35 | 20.53 | 20.39 | 20.57 | 20.27 | 154,836 |
August 01, 2025 | 20.83 | 20.42 | 20.28 | 20.83 | 20.2 | 203,200 |
July 31, 2025 | 21 | 20.88 | 20.74 | 21.23 | 20.88 | 130,504 |
July 30, 2025 | 21.43 | 21.18 | 21.03 | 21.7 | 21.15 | 208,820 |
July 29, 2025 | 21.67 | 21.4 | 21.25 | 21.94 | 21.39 | 200,948 |
July 28, 2025 | 21.69 | 21.47 | 21.32 | 21.69 | 21.14 | 205,600 |
July 25, 2025 | 22.3 | 21.62 | 21.47 | 22.38 | 21.59 | 255,600 |
July 24, 2025 | 23.68 | 22.33 | 22.18 | 23.68 | 22.21 | 254,576 |
July 23, 2025 | 24.46 | 24.22 | 24.05 | 24.58 | 23.89 | 222,400 |
July 22, 2025 | 24.14 | 24.28 | 24.11 | 24.53 | 23.95 | 229,628 |
July 21, 2025 | 24.01 | 24.08 | 23.91 | 24.45 | 23.9 | 116,800 |
July 18, 2025 | 24.2 | 23.97 | 23.81 | 24.22 | 23.82 | 238,400 |
July 17, 2025 | 23.66 | 24.01 | 23.85 | 24.18 | 23.14 | 244,532 |
July 16, 2025 | 23.39 | 23.73 | 23.57 | 23.82 | 23.29 | 204,800 |
July 15, 2025 | 24.09 | 23.29 | 23.13 | 24.09 | 23.29 | 217,472 |
July 14, 2025 | 23.6 | 24.2 | 24.03 | 24.3 | 23.43 | 250,908 |
July 11, 2025 | 24.11 | 23.68 | 23.51 | 24.11 | 23.38 | 314,892 |
July 10, 2025 | 24.12 | 24.16 | 23.99 | 24.24 | 24.06 | 299,352 |
July 09, 2025 | 24.41 | 24.03 | 23.87 | 24.5 | 24 | 313,376 |
July 08, 2025 | 24.59 | 24.34 | 24.17 | 24.8 | 24.34 | 376,520 |
July 07, 2025 | 24.77 | 24.47 | 24.3 | 25.05 | 24.35 | 260,000 |