21.27
+0.12(+0.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 21.06 | 21.27 | 21.27 | 21.39 | 20.95 | 281,097 |
September 29, 2025 | 21.37 | 21.15 | 21.15 | 21.37 | 21.03 | 27,594 |
September 26, 2025 | 21.3 | 21.21 | 21.21 | 21.41 | 21.21 | 5,597 |
September 25, 2025 | 21.51 | 21.16 | 21.16 | 21.51 | 21.11 | 8,401 |
September 24, 2025 | 21.71 | 21.5 | 21.5 | 21.9 | 21.22 | 29,922 |
September 23, 2025 | 22 | 21.71 | 21.71 | 22 | 21.71 | 4,875 |
September 22, 2025 | 21.78 | 21.94 | 21.94 | 21.94 | 21.66 | 16,346 |
September 19, 2025 | 21.8 | 21.78 | 21.78 | 21.95 | 21.63 | 12,832 |
September 18, 2025 | 21.97 | 21.89 | 21.89 | 21.99 | 21.8 | 6,841 |
September 17, 2025 | 21.87 | 21.91 | 21.91 | 21.92 | 21.75 | 8,458 |
September 16, 2025 | 21.85 | 21.87 | 21.87 | 21.88 | 21.79 | 9,236 |
September 15, 2025 | 21.68 | 21.77 | 21.77 | 21.88 | 21.65 | 19,601 |
September 12, 2025 | 21.77 | 21.57 | 21.57 | 21.94 | 21.52 | 18,228 |
September 11, 2025 | 21.86 | 21.77 | 21.77 | 21.9 | 21.68 | 13,037 |
September 10, 2025 | 21.87 | 21.76 | 21.76 | 21.9 | 21.65 | 14,099 |
September 09, 2025 | 21.79 | 21.87 | 21.87 | 21.94 | 21.62 | 7,371 |
September 08, 2025 | 21.89 | 21.74 | 21.74 | 21.89 | 21.7 | 11,193 |
September 05, 2025 | 21.43 | 21.85 | 21.85 | 21.85 | 21.43 | 14,312 |
September 04, 2025 | 21.49 | 21.33 | 21.33 | 21.49 | 21.26 | 14,776 |
September 03, 2025 | 21.42 | 21.33 | 21.33 | 21.45 | 21.32 | 9,513 |
September 02, 2025 | 21.28 | 21.32 | 21.32 | 21.51 | 21.28 | 9,197 |
August 29, 2025 | 21.54 | 21.25 | 21.25 | 21.55 | 21.23 | 25,881 |
August 28, 2025 | 21.83 | 21.62 | 21.62 | 21.84 | 21.62 | 8,014 |
August 27, 2025 | 21.38 | 21.8 | 21.8 | 21.83 | 21.38 | 6,290 |
August 26, 2025 | 21.44 | 21.5 | 21.5 | 21.53 | 21.43 | 10,689 |
August 25, 2025 | 21.28 | 21.34 | 21.34 | 21.57 | 21.28 | 4,776 |
August 22, 2025 | 21.37 | 21.41 | 21.41 | 21.46 | 21.37 | 7,513 |
August 21, 2025 | 21.38 | 21.28 | 21.28 | 21.4 | 21.28 | 11,663 |
August 20, 2025 | 21.57 | 21.38 | 21.38 | 21.57 | 21.28 | 8,488 |
August 19, 2025 | 21.32 | 21.49 | 21.49 | 21.57 | 21.32 | 12,700 |
August 18, 2025 | 21.46 | 21.38 | 21.38 | 21.48 | 21.25 | 3,331 |
August 15, 2025 | 21.33 | 21.46 | 21.46 | 21.47 | 21.24 | 4,489 |
August 14, 2025 | 21.35 | 21.28 | 21.28 | 21.54 | 21.22 | 5,708 |
August 13, 2025 | 21.41 | 21.35 | 21.35 | 21.56 | 21.35 | 13,864 |
August 12, 2025 | 21.33 | 21.36 | 21.36 | 21.59 | 21.3 | 17,111 |
August 11, 2025 | 21.19 | 21.29 | 21.29 | 21.31 | 21.11 | 12,319 |
August 08, 2025 | 21 | 21.09 | 21.09 | 21.3 | 20.91 | 5,192 |
August 07, 2025 | 20.99 | 20.95 | 20.95 | 21.25 | 20.9 | 9,474 |
August 06, 2025 | 21.03 | 20.99 | 20.99 | 21.13 | 20.81 | 15,861 |
August 05, 2025 | 21.11 | 20.98 | 20.98 | 21.18 | 20.77 | 15,807 |
August 04, 2025 | 20.92 | 21.07 | 21.07 | 21.19 | 20.92 | 14,874 |
August 01, 2025 | 19.72 | 20.92 | 20.92 | 20.96 | 19.72 | 13,914 |
July 31, 2025 | 20.57 | 20.72 | 20.72 | 20.88 | 20.57 | 29,943 |
July 30, 2025 | 20.59 | 20.49 | 20.49 | 20.6 | 20.45 | 8,213 |
July 29, 2025 | 20.42 | 20.5 | 20.5 | 20.53 | 20.4 | 24,578 |
July 28, 2025 | 20.4 | 20.39 | 20.39 | 20.49 | 20.23 | 15,324 |
July 25, 2025 | 20.81 | 20.39 | 20.39 | 20.93 | 20.37 | 26,630 |
July 24, 2025 | 21.03 | 20.71 | 20.71 | 21.1 | 20.63 | 7,709 |
July 23, 2025 | 21.05 | 20.99 | 20.99 | 21.1 | 20.87 | 12,471 |
July 22, 2025 | 21.23 | 21.01 | 21.01 | 21.23 | 20.98 | 10,191 |
July 21, 2025 | 21.13 | 21.14 | 21.14 | 21.22 | 20.85 | 6,977 |
July 18, 2025 | 20.74 | 21.02 | 21.02 | 21.04 | 20.74 | 11,216 |
July 17, 2025 | 20.72 | 20.72 | 20.72 | 20.92 | 20.54 | 7,350 |
July 16, 2025 | 20.85 | 20.65 | 20.65 | 21.2 | 20.55 | 11,596 |
July 15, 2025 | 20.98 | 20.75 | 20.75 | 21.28 | 20.62 | 14,371 |
July 14, 2025 | 21.08 | 20.86 | 20.86 | 21.21 | 20.7 | 8,097 |
July 11, 2025 | 21.19 | 21.01 | 21.01 | 21.23 | 20.95 | 8,885 |
July 10, 2025 | 21.03 | 21.2 | 21.2 | 21.2 | 20.89 | 8,766 |
July 09, 2025 | 21.17 | 21 | 21 | 21.4 | 20.89 | 26,516 |
July 08, 2025 | 20.85 | 21.07 | 21.07 | 21.08 | 20.83 | 18,617 |