21.99
+0.28(+1.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.97 | 21.99 | 21.99 | 22.01 | 21.83 | 60,158 |
September 04, 2025 | 21.65 | 21.71 | 21.71 | 21.73 | 21.6 | 16,449 |
September 03, 2025 | 21.53 | 21.73 | 21.58 | 21.75 | 21.51 | 35,162 |
September 02, 2025 | 21.76 | 21.65 | 21.51 | 21.8 | 21.53 | 59,747 |
August 29, 2025 | 21.76 | 21.87 | 21.87 | 21.88 | 21.67 | 30,836 |
August 28, 2025 | 21.72 | 21.71 | 21.71 | 21.73 | 21.63 | 34,634 |
August 27, 2025 | 21.74 | 21.76 | 21.76 | 21.79 | 21.57 | 41,322 |
August 26, 2025 | 21.72 | 21.72 | 21.72 | 21.74 | 21.6 | 40,024 |
August 25, 2025 | 21.82 | 21.75 | 21.75 | 21.88 | 21.71 | 27,077 |
August 22, 2025 | 21.61 | 21.81 | 21.81 | 21.88 | 21.58 | 64,112 |
August 21, 2025 | 21.57 | 21.47 | 21.47 | 21.58 | 21.4 | 37,300 |
August 20, 2025 | 21.44 | 21.59 | 21.59 | 21.6 | 21.44 | 38,547 |
August 19, 2025 | 21.24 | 21.36 | 21.36 | 21.44 | 21.24 | 26,627 |
August 18, 2025 | 21.26 | 21.26 | 21.26 | 21.39 | 21.22 | 122,392 |
August 15, 2025 | 21.38 | 21.33 | 21.33 | 21.38 | 21.28 | 13,200 |
August 14, 2025 | 21.37 | 21.34 | 21.34 | 21.38 | 21.2 | 29,925 |
August 13, 2025 | 21.29 | 21.4 | 21.4 | 21.43 | 21.23 | 31,863 |
August 12, 2025 | 21.29 | 21.29 | 21.29 | 21.3 | 21.15 | 71,727 |
August 11, 2025 | 21.32 | 21.15 | 21.15 | 21.32 | 21.15 | 30,300 |
August 08, 2025 | 21.26 | 21.28 | 21.28 | 21.34 | 21.2 | 17,906 |
August 07, 2025 | 21.24 | 21.23 | 21.23 | 21.24 | 21.08 | 15,100 |
August 06, 2025 | 21.2 | 21.11 | 21.11 | 21.21 | 21.1 | 20,440 |
August 05, 2025 | 21.31 | 21.19 | 21.19 | 21.31 | 21.14 | 20,117 |
August 04, 2025 | 21.13 | 21.41 | 21.26 | 21.45 | 21.13 | 24,022 |
August 01, 2025 | 20.99 | 21.06 | 21.06 | 21.1 | 20.94 | 24,041 |
July 31, 2025 | 21.14 | 20.99 | 20.99 | 21.17 | 20.96 | 62,400 |
July 30, 2025 | 21.43 | 21.18 | 21.18 | 21.45 | 21.08 | 28,219 |
July 29, 2025 | 21.27 | 21.41 | 21.41 | 21.45 | 21.26 | 31,036 |
July 28, 2025 | 21.44 | 21.32 | 21.32 | 21.46 | 21.3 | 63,804 |
July 25, 2025 | 21.41 | 21.45 | 21.45 | 21.5 | 21.3 | 22,000 |
July 24, 2025 | 21.51 | 21.51 | 21.51 | 21.57 | 21.41 | 14,637 |
July 23, 2025 | 21.49 | 21.53 | 21.53 | 21.57 | 21.37 | 17,749 |
July 22, 2025 | 21.26 | 21.48 | 21.48 | 21.49 | 21.26 | 54,512 |
July 21, 2025 | 21.2 | 21.22 | 21.22 | 21.29 | 21.17 | 14,318 |
July 18, 2025 | 21.25 | 21.13 | 21.13 | 21.25 | 21.05 | 22,928 |
July 17, 2025 | 21.23 | 21.15 | 21.15 | 21.25 | 21.12 | 19,915 |
July 16, 2025 | 21.17 | 21.24 | 21.24 | 21.28 | 21.11 | 22,444 |
July 15, 2025 | 21.31 | 21.05 | 21.05 | 21.4 | 21.05 | 36,134 |
July 14, 2025 | 21.26 | 21.32 | 21.32 | 21.35 | 21.23 | 15,200 |
July 11, 2025 | 21.22 | 21.23 | 21.23 | 21.23 | 21 | 27,600 |
July 10, 2025 | 21 | 21.21 | 21.21 | 21.29 | 21 | 96,600 |
July 09, 2025 | 21.14 | 21.17 | 21.17 | 21.27 | 21.09 | 48,500 |
July 08, 2025 | 21.16 | 21.11 | 21.11 | 21.22 | 21.06 | 35,200 |
July 07, 2025 | 21.36 | 21.23 | 21.23 | 21.44 | 21.16 | 27,700 |
July 03, 2025 | 21.6 | 21.41 | 21.41 | 21.6 | 21.37 | 37,300 |
July 02, 2025 | 21.36 | 21.48 | 21.34 | 21.49 | 21.22 | 23,800 |
July 01, 2025 | 21.09 | 21.4 | 21.26 | 21.4 | 21.09 | 21,135 |
June 30, 2025 | 21.07 | 21.16 | 21.02 | 21.18 | 21 | 47,200 |
June 27, 2025 | 21.15 | 21.07 | 20.93 | 21.17 | 20.93 | 18,535 |
June 26, 2025 | 21.06 | 21.08 | 20.94 | 21.09 | 20.92 | 24,933 |
June 25, 2025 | 21.03 | 20.93 | 20.79 | 21.03 | 20.89 | 22,430 |
June 24, 2025 | 21 | 21.06 | 20.92 | 21.14 | 21 | 23,800 |
June 23, 2025 | 20.77 | 21 | 21 | 21.08 | 20.77 | 59,400 |
June 20, 2025 | 20.83 | 20.82 | 20.82 | 21 | 20.82 | 16,000 |
June 18, 2025 | 20.85 | 20.94 | 20.94 | 20.97 | 20.73 | 49,500 |
June 17, 2025 | 20.72 | 20.7 | 20.7 | 20.82 | 20.7 | 13,200 |
June 16, 2025 | 20.85 | 20.79 | 20.79 | 20.95 | 20.72 | 22,740 |
June 13, 2025 | 20.83 | 20.76 | 20.76 | 20.93 | 20.72 | 29,426 |
June 12, 2025 | 20.85 | 21.03 | 21.03 | 21.03 | 20.83 | 25,100 |
June 11, 2025 | 20.85 | 20.89 | 20.89 | 21.03 | 20.85 | 38,100 |