21.28
+0.23(+1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 21.25 | 21.27 | 21.27 | 21.3 | 21.17 | 12,500 |
October 16, 2025 | 21.58 | 21.05 | 21.05 | 21.6 | 21.05 | 28,122 |
October 15, 2025 | 21.55 | 21.48 | 21.48 | 21.73 | 21.42 | 6,333 |
October 14, 2025 | 21.03 | 21.34 | 21.34 | 21.37 | 21.03 | 369,902 |
October 13, 2025 | 21.15 | 21.1 | 21.1 | 21.35 | 21.07 | 13,815 |
October 10, 2025 | 21.32 | 21.15 | 21.15 | 21.45 | 21.06 | 744,515 |
October 09, 2025 | 21.7 | 21.4 | 21.4 | 21.7 | 21.29 | 9,833 |
October 08, 2025 | 21.57 | 21.45 | 21.45 | 21.57 | 21.39 | 11,617 |
October 07, 2025 | 21.15 | 21.38 | 21.38 | 21.38 | 21.15 | 49,500 |
October 06, 2025 | 21.5 | 21.36 | 21.36 | 21.55 | 21.31 | 11,000 |
October 03, 2025 | 21.24 | 21.42 | 21.42 | 21.53 | 21.24 | 11,205 |
October 02, 2025 | 21.28 | 21.24 | 21.24 | 21.29 | 21.1 | 72,734 |
October 01, 2025 | 21.1 | 21.13 | 21.13 | 21.17 | 21.04 | 14,700 |
September 30, 2025 | 21 | 21.01 | 21.01 | 21.03 | 20.86 | 33,212 |
September 29, 2025 | 20.92 | 21 | 21 | 21.03 | 20.75 | 17,100 |
September 26, 2025 | 20.9 | 21.08 | 21.08 | 21.13 | 20.9 | 16,947 |
September 25, 2025 | 20.88 | 20.92 | 20.92 | 21 | 20.88 | 9,801 |
September 24, 2025 | 21 | 21.1 | 21.03 | 21.11 | 20.96 | 25,200 |
September 23, 2025 | 20.85 | 20.92 | 20.85 | 20.96 | 20.85 | 6,733 |
September 22, 2025 | 20.77 | 20.94 | 20.94 | 20.95 | 20.77 | 15,843 |
September 19, 2025 | 20.95 | 20.78 | 20.78 | 20.95 | 20.68 | 10,710 |
September 18, 2025 | 20.76 | 20.83 | 20.83 | 20.9 | 20.76 | 6,600 |
September 17, 2025 | 20.8 | 20.78 | 20.78 | 20.86 | 20.74 | 14,826 |
September 16, 2025 | 20.9 | 20.73 | 20.73 | 20.9 | 20.73 | 25,200 |
September 15, 2025 | 20.89 | 20.87 | 20.87 | 20.99 | 20.87 | 16,900 |
September 12, 2025 | 20.71 | 20.9 | 20.9 | 20.92 | 20.71 | 10,800 |
September 11, 2025 | 20.67 | 20.77 | 20.77 | 20.81 | 20.67 | 11,900 |
September 10, 2025 | 20.55 | 20.69 | 20.69 | 20.74 | 20.55 | 77,400 |
September 09, 2025 | 20.24 | 20.42 | 20.42 | 20.47 | 20.24 | 16,600 |
September 08, 2025 | 20.46 | 20.25 | 20.25 | 20.46 | 20.24 | 8,100 |
September 05, 2025 | 20.51 | 20.43 | 20.43 | 20.55 | 20.21 | 7,500 |
September 04, 2025 | 20.51 | 20.5 | 20.5 | 20.58 | 20.47 | 8,100 |
September 03, 2025 | 20.45 | 20.51 | 20.51 | 20.54 | 20.45 | 15,422 |
September 02, 2025 | 20.39 | 20.52 | 20.52 | 20.58 | 20.35 | 8,800 |
August 29, 2025 | 20.69 | 20.64 | 20.64 | 20.74 | 20.57 | 4,531 |
August 28, 2025 | 20.66 | 20.7 | 20.7 | 20.75 | 20.65 | 23,600 |
August 27, 2025 | 20.55 | 20.64 | 20.64 | 20.71 | 20.55 | 15,800 |
August 26, 2025 | 20.6 | 20.63 | 20.63 | 20.63 | 20.49 | 28,648 |
August 25, 2025 | 20.64 | 20.57 | 20.57 | 20.76 | 20.52 | 12,512 |
August 22, 2025 | 20.69 | 20.63 | 20.63 | 20.79 | 20.62 | 19,202 |
August 21, 2025 | 20.69 | 20.59 | 20.59 | 20.7 | 20.59 | 9,800 |
August 20, 2025 | 20.67 | 20.73 | 20.66 | 20.73 | 20.59 | 12,536 |
August 19, 2025 | 20.58 | 20.6 | 20.53 | 20.62 | 20.54 | 9,940 |
August 18, 2025 | 20.55 | 20.57 | 20.5 | 20.66 | 20.55 | 12,000 |
August 15, 2025 | 20.75 | 20.63 | 20.63 | 20.75 | 20.63 | 5,300 |
August 14, 2025 | 20.88 | 20.79 | 20.79 | 20.89 | 20.75 | 29,800 |
August 13, 2025 | 20.92 | 20.86 | 20.86 | 20.92 | 20.74 | 7,700 |
August 12, 2025 | 20.66 | 20.84 | 20.84 | 20.84 | 20.66 | 10,209 |
August 11, 2025 | 20.74 | 20.67 | 20.67 | 20.85 | 20.67 | 8,482 |
August 08, 2025 | 20.96 | 20.82 | 20.82 | 21.02 | 20.8 | 4,600 |
August 07, 2025 | 20.94 | 20.9 | 20.9 | 21 | 20.89 | 10,400 |
August 06, 2025 | 20.9 | 20.84 | 20.84 | 20.98 | 20.83 | 19,000 |
August 05, 2025 | 21.31 | 21.02 | 21.02 | 21.31 | 20.91 | 9,132 |
August 04, 2025 | 21.04 | 21.34 | 21.34 | 21.34 | 21.04 | 22,914 |
August 01, 2025 | 21.02 | 20.98 | 20.98 | 21.12 | 20.84 | 9,100 |
July 31, 2025 | 20.99 | 21.06 | 21.06 | 21.14 | 20.99 | 27,181 |
July 30, 2025 | 20.82 | 20.89 | 20.89 | 21 | 20.82 | 67,100 |
July 29, 2025 | 20.68 | 20.75 | 20.75 | 20.76 | 20.34 | 12,023 |
July 28, 2025 | 20.65 | 20.5 | 20.5 | 20.65 | 20.45 | 20,335 |
July 25, 2025 | 20.6 | 20.6 | 20.6 | 20.7 | 20.57 | 16,200 |