21.19
+0.275(+1.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.96 | 21.19 | 21.19 | 21.22 | 20.96 | 20,500 |
September 25, 2025 | 20.86 | 20.92 | 20.92 | 21.05 | 20.78 | 20,100 |
September 24, 2025 | 21.4 | 20.97 | 20.97 | 21.4 | 20.94 | 23,200 |
September 23, 2025 | 21.62 | 21.33 | 21.33 | 21.79 | 21.33 | 25,700 |
September 22, 2025 | 21.36 | 21.5 | 21.5 | 21.57 | 21.36 | 18,500 |
September 19, 2025 | 21.98 | 21.44 | 21.44 | 22.1 | 21.32 | 85,800 |
September 18, 2025 | 21.45 | 22.11 | 22.11 | 22.11 | 21.37 | 22,221 |
September 17, 2025 | 21.28 | 21.3 | 21.3 | 21.93 | 21.27 | 32,433 |
September 16, 2025 | 21.43 | 21.33 | 21.33 | 21.47 | 21.26 | 22,721 |
September 15, 2025 | 21.53 | 21.54 | 21.54 | 21.67 | 21.5 | 24,900 |
September 12, 2025 | 21.79 | 21.49 | 21.49 | 21.79 | 21.43 | 8,135 |
September 11, 2025 | 21.51 | 21.81 | 21.81 | 21.81 | 21.47 | 15,800 |
September 10, 2025 | 21.64 | 21.44 | 21.44 | 21.66 | 21.38 | 11,115 |
September 09, 2025 | 21.68 | 21.6 | 21.6 | 21.76 | 21.54 | 11,137 |
September 08, 2025 | 21.92 | 21.76 | 21.76 | 21.92 | 21.63 | 9,400 |
September 05, 2025 | 22.19 | 21.8 | 21.8 | 22.19 | 21.65 | 14,840 |
September 04, 2025 | 21.85 | 21.98 | 21.98 | 21.98 | 21.85 | 11,800 |
September 03, 2025 | 21.82 | 21.73 | 21.73 | 21.99 | 21.63 | 12,700 |
September 02, 2025 | 21.9 | 21.84 | 21.84 | 22.08 | 21.66 | 25,540 |
August 29, 2025 | 22.18 | 22.1 | 22.1 | 22.19 | 21.99 | 38,328 |
August 28, 2025 | 22.18 | 22.13 | 22.13 | 22.18 | 21.97 | 15,245 |
August 27, 2025 | 22.19 | 22.09 | 22.09 | 22.19 | 22 | 17,349 |
August 26, 2025 | 22.03 | 22.28 | 22.28 | 22.41 | 22 | 18,645 |
August 25, 2025 | 22.3 | 22.13 | 22.13 | 22.32 | 22.06 | 21,300 |
August 22, 2025 | 21.58 | 22.39 | 22.39 | 22.45 | 21.58 | 46,726 |
August 21, 2025 | 21.58 | 21.42 | 21.42 | 21.71 | 21.39 | 39,800 |
August 20, 2025 | 21.6 | 21.69 | 21.69 | 21.79 | 21.6 | 14,021 |
August 19, 2025 | 21.59 | 21.58 | 21.58 | 21.88 | 21.47 | 12,100 |
August 18, 2025 | 21.31 | 21.58 | 21.58 | 21.83 | 21.31 | 14,103 |
August 15, 2025 | 21.8 | 21.42 | 21.42 | 21.89 | 21.4 | 24,043 |
August 14, 2025 | 21.88 | 21.73 | 21.73 | 22.03 | 21.68 | 20,300 |
August 13, 2025 | 21.99 | 22.11 | 22.11 | 22.21 | 21.98 | 18,500 |
August 12, 2025 | 21.23 | 21.83 | 21.83 | 21.87 | 21.15 | 25,000 |
August 11, 2025 | 21.25 | 21.04 | 21.04 | 21.25 | 20.89 | 85,329 |
August 08, 2025 | 20.84 | 20.83 | 20.83 | 21 | 20.76 | 11,200 |
August 07, 2025 | 21.02 | 20.76 | 20.76 | 21.1 | 20.73 | 35,912 |
August 06, 2025 | 20.68 | 20.77 | 20.77 | 20.88 | 20.68 | 18,600 |
August 05, 2025 | 20.97 | 20.77 | 20.77 | 20.97 | 20.47 | 30,908 |
August 04, 2025 | 20.4 | 20.89 | 20.89 | 20.95 | 20.4 | 23,610 |
August 01, 2025 | 20.31 | 20.21 | 20.21 | 20.38 | 19.87 | 35,001 |
July 31, 2025 | 20.75 | 20.44 | 20.44 | 21.08 | 20.29 | 33,400 |
July 30, 2025 | 21.5 | 20.88 | 20.88 | 21.59 | 20.75 | 35,342 |
July 29, 2025 | 21.62 | 21.41 | 21.41 | 21.62 | 21.24 | 52,842 |
July 28, 2025 | 21.45 | 21.42 | 21.42 | 21.59 | 20.97 | 21,518 |
July 25, 2025 | 21.5 | 21.42 | 21.42 | 21.69 | 21.17 | 19,300 |
July 24, 2025 | 21.41 | 20.77 | 20.77 | 21.41 | 20.74 | 13,305 |
July 23, 2025 | 21.64 | 21.52 | 21.52 | 21.64 | 21.36 | 13,600 |
July 22, 2025 | 21.66 | 21.51 | 21.51 | 21.83 | 21.51 | 16,400 |
July 21, 2025 | 21.52 | 21.62 | 21.62 | 21.75 | 21.52 | 28,527 |
July 18, 2025 | 21.77 | 21.55 | 21.55 | 21.77 | 21.35 | 28,035 |
July 17, 2025 | 21.5 | 21.64 | 21.64 | 21.68 | 21.43 | 27,100 |
July 16, 2025 | 21 | 21.33 | 21.33 | 21.47 | 20.84 | 33,600 |
July 15, 2025 | 21.85 | 20.99 | 20.99 | 21.85 | 20.99 | 23,800 |
July 14, 2025 | 21.89 | 21.91 | 21.91 | 22.03 | 21.81 | 11,400 |
July 11, 2025 | 21.95 | 21.74 | 21.74 | 22.03 | 21.7 | 15,938 |
July 10, 2025 | 22.12 | 22.13 | 22.13 | 22.21 | 21.99 | 18,000 |
July 09, 2025 | 22.01 | 22.09 | 22.09 | 22.15 | 21.9 | 20,327 |
July 08, 2025 | 22.15 | 22.09 | 22.09 | 22.35 | 21.84 | 25,400 |
July 07, 2025 | 22.26 | 22.05 | 22.05 | 22.29 | 21.96 | 29,000 |
July 03, 2025 | 22 | 22.36 | 22.36 | 22.37 | 22 | 30,800 |