21.26
-0.29(-1.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 21.41 | 21.26 | 21.26 | 21.41 | 21.15 | 16,700 |
September 30, 2025 | 21.67 | 21.55 | 21.55 | 21.99 | 21.42 | 20,416 |
September 29, 2025 | 22.2 | 21.74 | 21.74 | 22.2 | 21.67 | 25,700 |
September 26, 2025 | 22.21 | 22.09 | 22.09 | 22.21 | 22.01 | 15,940 |
September 25, 2025 | 21.8 | 22.07 | 22.07 | 22.12 | 21.8 | 18,504 |
September 24, 2025 | 22.17 | 21.93 | 21.93 | 22.5 | 21.86 | 17,900 |
September 23, 2025 | 22.25 | 22.1 | 22.1 | 22.35 | 21.92 | 30,802 |
September 22, 2025 | 22.25 | 22.12 | 22.12 | 22.29 | 22.08 | 28,847 |
September 19, 2025 | 22.53 | 22.06 | 22.06 | 22.53 | 21.82 | 106,728 |
September 18, 2025 | 22.47 | 22.53 | 22.53 | 22.7 | 22.16 | 45,625 |
September 17, 2025 | 22.41 | 22.2 | 22.2 | 22.58 | 22.12 | 37,700 |
September 16, 2025 | 22.36 | 22.22 | 22.22 | 22.36 | 22.01 | 23,145 |
September 15, 2025 | 22.6 | 22.27 | 22.27 | 22.6 | 22.22 | 26,700 |
September 12, 2025 | 22.58 | 22.46 | 22.46 | 22.61 | 22.11 | 21,242 |
September 11, 2025 | 22.63 | 22.61 | 22.61 | 22.76 | 22.41 | 25,151 |
September 10, 2025 | 22.74 | 22.55 | 22.55 | 22.85 | 22.52 | 15,000 |
September 09, 2025 | 22.69 | 22.71 | 22.71 | 22.77 | 22.62 | 24,100 |
September 08, 2025 | 22.61 | 22.7 | 22.7 | 22.72 | 22.4 | 31,346 |
September 05, 2025 | 22.53 | 22.47 | 22.47 | 22.73 | 22.27 | 41,500 |
September 04, 2025 | 22.3 | 22.44 | 22.44 | 22.44 | 22.29 | 30,406 |
September 03, 2025 | 22.14 | 22.17 | 22.17 | 22.26 | 22.06 | 90,900 |
September 02, 2025 | 22.29 | 22.26 | 22.26 | 22.46 | 22 | 34,000 |
August 29, 2025 | 22.5 | 22.55 | 22.55 | 22.82 | 22.47 | 41,140 |
August 28, 2025 | 22.7 | 22.57 | 22.57 | 22.7 | 22.4 | 18,200 |
August 27, 2025 | 22.73 | 22.72 | 22.72 | 22.93 | 22.6 | 28,600 |
August 26, 2025 | 22.02 | 22.66 | 22.66 | 22.76 | 21.96 | 44,328 |
August 25, 2025 | 22.21 | 21.95 | 21.95 | 22.3 | 21.92 | 75,013 |
August 22, 2025 | 21.31 | 22.25 | 22.25 | 22.28 | 21.31 | 60,600 |
August 21, 2025 | 21.45 | 21.25 | 21.25 | 21.46 | 21.23 | 9,307 |
August 20, 2025 | 21.54 | 21.45 | 21.45 | 21.55 | 21.4 | 17,401 |
August 19, 2025 | 21.35 | 21.23 | 21.23 | 21.57 | 21.2 | 67,500 |
August 18, 2025 | 21.41 | 21.34 | 21.34 | 21.69 | 21.25 | 18,414 |
August 15, 2025 | 21.9 | 21.4 | 21.4 | 21.9 | 21.31 | 15,200 |
August 14, 2025 | 21.85 | 21.71 | 21.71 | 22.01 | 21.68 | 13,000 |
August 13, 2025 | 22.01 | 22.01 | 22.01 | 22.24 | 21.95 | 16,200 |
August 12, 2025 | 21.42 | 21.86 | 21.86 | 22 | 21.42 | 33,200 |
August 11, 2025 | 21.27 | 21.18 | 21.18 | 21.49 | 20.99 | 63,134 |
August 08, 2025 | 20.71 | 20.79 | 20.79 | 21.67 | 20.71 | 8,900 |
August 07, 2025 | 20.73 | 20.55 | 20.55 | 20.8 | 20.36 | 19,123 |
August 06, 2025 | 20.6 | 20.7 | 20.7 | 20.95 | 20.6 | 8,806 |
August 05, 2025 | 20.35 | 20.68 | 20.68 | 20.84 | 20.03 | 24,000 |
August 04, 2025 | 20.7 | 20.36 | 20.36 | 20.73 | 20.3 | 62,019 |
August 01, 2025 | 20.49 | 20.31 | 20.31 | 20.49 | 20.1 | 30,500 |
July 31, 2025 | 20.65 | 20.65 | 20.65 | 20.94 | 20.01 | 32,500 |
July 30, 2025 | 21.2 | 20.8 | 20.8 | 21.61 | 20.67 | 24,320 |
July 29, 2025 | 21.79 | 21.31 | 21.31 | 21.79 | 21.06 | 8,904 |
July 28, 2025 | 21.77 | 21.6 | 21.6 | 21.82 | 21.57 | 63,542 |
July 25, 2025 | 21.61 | 21.65 | 21.65 | 21.68 | 21.33 | 11,000 |
July 24, 2025 | 22.05 | 21.65 | 21.65 | 22.05 | 21.65 | 9,603 |
July 23, 2025 | 22.05 | 22.19 | 22.19 | 22.19 | 21.9 | 8,507 |
July 22, 2025 | 22.29 | 21.97 | 21.97 | 22.4 | 21.97 | 15,700 |
July 21, 2025 | 21.79 | 22.03 | 22.03 | 22.09 | 21.79 | 14,200 |
July 18, 2025 | 22.1 | 21.77 | 21.77 | 22.15 | 21.51 | 23,000 |
July 17, 2025 | 21.6 | 21.9 | 21.9 | 22.2 | 21.6 | 34,734 |
July 16, 2025 | 20.86 | 21.45 | 21.45 | 21.69 | 20.61 | 32,100 |
July 15, 2025 | 21.02 | 20.49 | 20.49 | 21.23 | 20.41 | 23,100 |
July 14, 2025 | 20.98 | 21.06 | 21.06 | 21.13 | 20.94 | 10,900 |
July 11, 2025 | 21.01 | 21.01 | 21.01 | 21.18 | 20.85 | 10,219 |
July 10, 2025 | 20.82 | 21.24 | 21.24 | 21.5 | 20.82 | 12,700 |
July 09, 2025 | 21.42 | 21.27 | 21.27 | 21.65 | 20.99 | 16,700 |