21.21
-0.185(-0.86%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.39 | 21.39 | 21.39 | 21.57 | 21.25 | 208,700 |
September 04, 2025 | 21.32 | 21.35 | 21.35 | 21.36 | 21.19 | 142,925 |
September 03, 2025 | 21.23 | 21.23 | 21.23 | 21.38 | 21.13 | 145,206 |
September 02, 2025 | 21.3 | 21.31 | 21.31 | 21.36 | 21.15 | 173,533 |
August 29, 2025 | 21.36 | 21.47 | 21.47 | 21.54 | 21.36 | 140,700 |
August 28, 2025 | 21.56 | 21.36 | 21.36 | 21.56 | 21.25 | 120,320 |
August 27, 2025 | 21.32 | 21.52 | 21.52 | 21.54 | 21.32 | 175,600 |
August 26, 2025 | 21.45 | 21.38 | 21.38 | 21.49 | 21.34 | 96,725 |
August 25, 2025 | 21.61 | 21.47 | 21.47 | 21.64 | 21.47 | 233,726 |
August 22, 2025 | 21.2 | 21.7 | 21.7 | 21.75 | 21.2 | 218,954 |
August 21, 2025 | 21.07 | 21.07 | 21.07 | 21.14 | 21 | 211,900 |
August 20, 2025 | 21.21 | 21.14 | 21.14 | 21.31 | 21.1 | 108,500 |
August 19, 2025 | 21.1 | 21.2 | 21.2 | 21.35 | 21.1 | 114,000 |
August 18, 2025 | 21.06 | 21.02 | 21.02 | 21.11 | 21 | 118,514 |
August 15, 2025 | 21.24 | 21.1 | 21.1 | 21.27 | 21.08 | 135,700 |
August 14, 2025 | 21.15 | 21.23 | 21.23 | 21.26 | 21.04 | 102,900 |
August 13, 2025 | 20.98 | 21.35 | 21.35 | 21.38 | 20.96 | 132,600 |
August 12, 2025 | 20.59 | 20.93 | 20.93 | 20.94 | 20.58 | 118,332 |
August 11, 2025 | 20.56 | 20.52 | 20.52 | 20.69 | 20.44 | 235,300 |
August 08, 2025 | 20.51 | 20.49 | 20.49 | 20.58 | 20.39 | 144,639 |
August 07, 2025 | 20.62 | 20.45 | 20.45 | 20.7 | 20.34 | 213,245 |
August 06, 2025 | 20.73 | 20.59 | 20.59 | 20.73 | 20.58 | 196,900 |
August 05, 2025 | 20.69 | 20.73 | 20.73 | 20.76 | 20.58 | 123,900 |
August 04, 2025 | 20.45 | 20.61 | 20.61 | 20.65 | 20.45 | 151,218 |
August 01, 2025 | 20.48 | 20.38 | 20.38 | 20.54 | 20.2 | 203,933 |
July 31, 2025 | 20.67 | 20.58 | 20.58 | 20.72 | 20.53 | 142,300 |
July 30, 2025 | 21.11 | 20.77 | 20.77 | 21.12 | 20.67 | 209,340 |
July 29, 2025 | 21.16 | 21.1 | 21.1 | 21.19 | 21.01 | 89,683 |
July 28, 2025 | 21.3 | 21.12 | 21.12 | 21.31 | 21.09 | 135,421 |
July 25, 2025 | 21.28 | 21.31 | 21.31 | 21.32 | 21.09 | 134,805 |
July 24, 2025 | 21.44 | 21.21 | 21.21 | 21.53 | 21.19 | 188,200 |
July 23, 2025 | 21.51 | 21.55 | 21.55 | 21.57 | 21.42 | 299,900 |
July 22, 2025 | 21 | 21.39 | 21.39 | 21.41 | 21 | 126,400 |
July 21, 2025 | 21.12 | 20.97 | 20.97 | 21.16 | 20.96 | 315,824 |
July 18, 2025 | 21.23 | 21.09 | 21.09 | 21.26 | 21.04 | 127,387 |
July 17, 2025 | 20.95 | 21.13 | 21.13 | 21.16 | 20.95 | 157,127 |
July 16, 2025 | 20.95 | 20.99 | 20.99 | 21.02 | 20.74 | 265,500 |
July 15, 2025 | 21.28 | 20.91 | 20.91 | 21.31 | 20.91 | 207,956 |
July 14, 2025 | 21.24 | 21.23 | 21.23 | 21.32 | 21.12 | 209,400 |
July 11, 2025 | 21.36 | 21.3 | 21.3 | 21.4 | 21.25 | 194,122 |
July 10, 2025 | 21.28 | 21.52 | 21.52 | 21.63 | 21.28 | 134,604 |
July 09, 2025 | 21.37 | 21.34 | 21.34 | 21.39 | 21.17 | 165,542 |
July 08, 2025 | 20.99 | 21.18 | 21.18 | 21.28 | 20.99 | 219,500 |
July 07, 2025 | 21.18 | 20.99 | 20.99 | 21.29 | 20.92 | 274,937 |
July 03, 2025 | 21.26 | 21.28 | 21.28 | 21.36 | 21.24 | 152,708 |
July 02, 2025 | 21.03 | 21.22 | 21.22 | 21.24 | 20.98 | 174,138 |
July 01, 2025 | 20.37 | 20.97 | 20.97 | 21.17 | 20.37 | 242,229 |
June 30, 2025 | 20.39 | 20.41 | 20.41 | 20.45 | 20.33 | 202,400 |
June 27, 2025 | 20.54 | 20.41 | 20.41 | 20.58 | 20.3 | 194,341 |
June 26, 2025 | 20.29 | 20.43 | 20.43 | 20.44 | 20.27 | 289,400 |
June 25, 2025 | 20.36 | 20.2 | 20.2 | 20.43 | 20.17 | 382,126 |
June 24, 2025 | 20.36 | 20.41 | 20.41 | 20.49 | 20.34 | 375,298 |
June 23, 2025 | 20.04 | 20.26 | 20.26 | 20.27 | 19.95 | 350,936 |
June 20, 2025 | 20.22 | 20.14 | 20.05 | 20.29 | 20.13 | 267,724 |
June 18, 2025 | 20.07 | 20.14 | 20.05 | 20.26 | 20.04 | 206,300 |
June 17, 2025 | 20.24 | 20.09 | 20 | 20.25 | 20.08 | 160,003 |
June 16, 2025 | 20.36 | 20.28 | 20.28 | 20.41 | 20.22 | 125,300 |
June 13, 2025 | 20.38 | 20.22 | 20.22 | 20.44 | 20.18 | 138,604 |
June 12, 2025 | 20.49 | 20.52 | 20.52 | 20.53 | 20.38 | 125,900 |
June 11, 2025 | 20.66 | 20.52 | 20.52 | 20.68 | 20.47 | 242,928 |