21.67
+0.0651(+0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 25, 2025 | 21.74 | 21.96 | 21.96 | 22 | 21.71 | 10,053 |
September 24, 2025 | 21.99 | 21.98 | 21.98 | 22 | 21.71 | 116,026 |
September 23, 2025 | 21.96 | 21.69 | 21.69 | 22.05 | 21.69 | 3,615 |
September 22, 2025 | 22.05 | 22 | 22 | 22.12 | 21.91 | 17,187 |
September 19, 2025 | 22 | 22.1 | 22.1 | 22.3 | 22 | 6,958 |
September 18, 2025 | 22.19 | 22.07 | 22.07 | 22.19 | 22.07 | 12,489 |
September 17, 2025 | 22.18 | 22.09 | 22.09 | 22.2 | 22.09 | 6,387 |
September 16, 2025 | 22.16 | 22.09 | 22.09 | 22.16 | 22.01 | 20,277 |
September 15, 2025 | 22.06 | 22.15 | 22.15 | 22.15 | 21.9 | 12,877 |
September 12, 2025 | 21.92 | 21.93 | 21.93 | 22.06 | 21.81 | 15,706 |
September 11, 2025 | 21.65 | 21.89 | 21.89 | 21.89 | 21.63 | 32,244 |
September 10, 2025 | 21.74 | 21.65 | 21.65 | 21.78 | 21.62 | 122,826 |
September 09, 2025 | 21.73 | 21.67 | 21.67 | 21.81 | 21.67 | 11,117 |
September 08, 2025 | 22.07 | 21.73 | 21.73 | 22.07 | 21.7 | 3,988 |
September 05, 2025 | 21.59 | 21.71 | 21.71 | 22.09 | 21.59 | 10,586 |
September 04, 2025 | 21.58 | 21.75 | 21.75 | 21.8 | 21.58 | 6,966 |
September 03, 2025 | 21.8 | 21.6 | 21.6 | 21.8 | 21.3 | 27,633 |
September 02, 2025 | 21.88 | 21.67 | 21.67 | 21.88 | 21.51 | 11,079 |
August 29, 2025 | 21.78 | 21.62 | 21.62 | 21.8 | 21.56 | 13,700 |
August 28, 2025 | 21.65 | 21.62 | 21.62 | 21.69 | 21.6 | 12,700 |
August 27, 2025 | 21.71 | 21.61 | 21.61 | 21.73 | 21.61 | 9,706 |
August 26, 2025 | 21.7 | 21.64 | 21.64 | 21.7 | 21.61 | 6,624 |
August 25, 2025 | 21.74 | 21.64 | 21.64 | 21.75 | 21.61 | 5,700 |
August 22, 2025 | 21.61 | 21.75 | 21.75 | 21.86 | 21.61 | 10,800 |
August 21, 2025 | 21.7 | 21.65 | 21.65 | 21.7 | 21.61 | 15,122 |
August 20, 2025 | 21.73 | 21.64 | 21.64 | 21.8 | 21.6 | 16,700 |
August 19, 2025 | 21.83 | 21.65 | 21.65 | 21.83 | 21.6 | 34,900 |
August 18, 2025 | 21.84 | 21.75 | 21.75 | 21.87 | 21.64 | 17,349 |
August 15, 2025 | 21.83 | 21.75 | 21.75 | 21.89 | 21.75 | 824 |
August 14, 2025 | 21.81 | 21.73 | 21.73 | 21.9 | 21.73 | 14,095 |
August 13, 2025 | 21.6 | 21.81 | 21.81 | 21.81 | 21.6 | 7,518 |
August 12, 2025 | 21.73 | 21.6 | 21.6 | 21.73 | 21.57 | 8,925 |
August 11, 2025 | 21.68 | 21.65 | 21.65 | 21.7 | 21.59 | 10,905 |
August 08, 2025 | 21.66 | 21.54 | 21.54 | 21.66 | 21.54 | 5,221 |
August 07, 2025 | 21.62 | 21.61 | 21.61 | 21.72 | 21.53 | 22,600 |
August 06, 2025 | 21.73 | 21.64 | 21.64 | 21.77 | 21.6 | 50,925 |
August 05, 2025 | 21.76 | 21.77 | 21.77 | 21.93 | 21.7 | 24,323 |
August 04, 2025 | 21.74 | 21.77 | 21.77 | 21.79 | 21.59 | 17,187 |
August 01, 2025 | 21.5 | 21.74 | 21.74 | 21.81 | 21.5 | 11,797 |
July 31, 2025 | 21.65 | 21.73 | 21.73 | 21.77 | 21.45 | 189,700 |
July 30, 2025 | 21.6 | 21.57 | 21.57 | 21.71 | 21.56 | 3,343 |
July 29, 2025 | 21.62 | 21.64 | 21.64 | 21.84 | 21.62 | 9,543 |
July 28, 2025 | 21.61 | 21.62 | 21.62 | 21.8 | 21.51 | 2,700 |
July 25, 2025 | 21.61 | 21.61 | 21.61 | 21.69 | 21.6 | 2,500 |
July 24, 2025 | 21.5 | 21.61 | 21.61 | 21.66 | 21.5 | 6,118 |
July 23, 2025 | 21.71 | 21.51 | 21.51 | 21.71 | 21.51 | 4,093 |
July 22, 2025 | 21.56 | 21.58 | 21.58 | 21.63 | 21.51 | 12,500 |
July 21, 2025 | 21.66 | 21.56 | 21.56 | 21.66 | 21.54 | 5,920 |
July 18, 2025 | 21.54 | 21.55 | 21.55 | 21.73 | 21.54 | 4,734 |
July 17, 2025 | 21.51 | 21.54 | 21.54 | 21.7 | 21.51 | 15,014 |
July 16, 2025 | 21.49 | 21.49 | 21.49 | 21.61 | 21.4 | 16,619 |
July 15, 2025 | 21.46 | 21.46 | 21.46 | 21.58 | 21.39 | 12,829 |
July 14, 2025 | 21.45 | 21.46 | 21.46 | 21.8 | 21.36 | 30,739 |
July 11, 2025 | 21.41 | 21.45 | 21.45 | 21.5 | 21.31 | 12,716 |
July 10, 2025 | 21.3 | 21.41 | 21.41 | 21.45 | 21.21 | 20,200 |
July 09, 2025 | 21.33 | 21.35 | 21.35 | 21.46 | 21.33 | 14,200 |
July 08, 2025 | 21 | 21.3 | 21.3 | 21.3 | 20.88 | 7,714 |
July 07, 2025 | 20.92 | 20.88 | 20.88 | 21.32 | 20.88 | 12,800 |
July 03, 2025 | 20.77 | 20.93 | 20.93 | 20.95 | 20.75 | 10,814 |
July 02, 2025 | 20.73 | 20.82 | 20.82 | 20.9 | 20.66 | 7,100 |