21.76
-0.04(-0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 21.83 | 21.91 | 21.91 | 21.94 | 21.75 | 23,600 |
July 01, 2025 | 20.76 | 21.58 | 21.58 | 21.78 | 20.76 | 36,000 |
June 30, 2025 | 20.91 | 20.98 | 20.98 | 21.12 | 20.86 | 30,100 |
June 27, 2025 | 20.79 | 20.92 | 20.92 | 21.01 | 20.61 | 91,028 |
June 26, 2025 | 20.59 | 20.82 | 20.82 | 20.92 | 20.47 | 19,128 |
June 25, 2025 | 20.84 | 20.47 | 20.47 | 20.84 | 20.41 | 12,131 |
June 24, 2025 | 20.5 | 20.83 | 20.83 | 21.17 | 20.5 | 60,700 |
June 23, 2025 | 19.92 | 20.54 | 20.54 | 20.55 | 19.69 | 35,900 |
June 20, 2025 | 20.06 | 19.76 | 19.76 | 20.12 | 19.57 | 39,400 |
June 18, 2025 | 19.54 | 19.89 | 19.89 | 20.06 | 19.5 | 20,406 |
June 17, 2025 | 19.57 | 19.51 | 19.51 | 19.78 | 19.44 | 23,700 |
June 16, 2025 | 20.1 | 19.71 | 19.71 | 20.23 | 19.67 | 36,033 |
June 13, 2025 | 19.83 | 20.03 | 20.03 | 20.08 | 19.81 | 54,800 |
June 12, 2025 | 20.13 | 20.14 | 20.14 | 20.15 | 19.91 | 21,700 |
June 11, 2025 | 20.16 | 20.06 | 20.06 | 20.26 | 19.85 | 32,000 |