22.38
-0.055(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.48 | 22.43 | 22.43 | 22.48 | 22.36 | 5,845 |
| August 15, 2025 | 22.75 | 22.43 | 22.43 | 22.75 | 22.43 | 5,079 |
| August 14, 2025 | 22.78 | 22.73 | 22.73 | 22.78 | 22.59 | 4,306 |
| August 13, 2025 | 22.59 | 22.58 | 22.58 | 22.6 | 22.45 | 3,180 |
| August 12, 2025 | 22.49 | 22.5 | 22.5 | 22.6 | 22.43 | 2,461 |
| August 11, 2025 | 22.6 | 22.47 | 22.47 | 22.67 | 22.47 | 4,836 |
| August 08, 2025 | 22.4 | 22.58 | 22.58 | 22.58 | 22.38 | 2,536 |
| August 07, 2025 | 22.6 | 22.36 | 22.36 | 22.6 | 22.3 | 4,264 |
| August 06, 2025 | 22.51 | 22.51 | 22.49 | 22.66 | 22.44 | 9,117 |
| August 05, 2025 | 22.6 | 22.48 | 22.48 | 22.6 | 22.2 | 8,576 |
| August 04, 2025 | 22.5 | 22.36 | 22.36 | 22.5 | 22.32 | 8,063 |
| August 01, 2025 | 22.56 | 22.24 | 22.24 | 22.56 | 22.2 | 15,397 |
| July 31, 2025 | 22.65 | 22.75 | 22.75 | 22.85 | 22.6 | 5,643 |
| July 30, 2025 | 22.66 | 22.81 | 22.81 | 22.93 | 22.62 | 9,526 |
| July 29, 2025 | 22.7 | 22.36 | 22.36 | 22.7 | 22.1 | 385,320 |
| July 28, 2025 | 23.17 | 22.74 | 22.74 | 23.17 | 22.74 | 14,362 |
| July 25, 2025 | 23.04 | 23.12 | 23.12 | 23.12 | 22.97 | 4,416 |
| July 24, 2025 | 23.25 | 23.12 | 23.12 | 23.25 | 23.02 | 3,396 |
| July 23, 2025 | 22.99 | 23.04 | 23.04 | 23.19 | 22.99 | 6,948 |
| July 22, 2025 | 22.85 | 22.88 | 22.88 | 22.93 | 22.8 | 9,696 |
| July 21, 2025 | 23.38 | 22.99 | 22.99 | 23.38 | 22.89 | 12,369 |
| July 18, 2025 | 23.3 | 23.24 | 23.24 | 23.4 | 23.23 | 6,421 |
| July 17, 2025 | 23.04 | 23.1 | 23.1 | 23.15 | 23 | 2,910 |
| July 16, 2025 | 22.76 | 22.89 | 22.89 | 22.91 | 22.63 | 4,277 |
| July 15, 2025 | 23 | 22.87 | 22.87 | 23.03 | 22.77 | 5,109 |
| July 14, 2025 | 22.79 | 22.82 | 22.82 | 22.82 | 22.69 | 13,424 |
| July 11, 2025 | 22.66 | 22.81 | 22.81 | 22.81 | 22.66 | 4,618 |
| July 10, 2025 | 22.52 | 22.8 | 22.8 | 22.8 | 22.48 | 6,032 |
| July 09, 2025 | 22.42 | 22.47 | 22.47 | 22.51 | 22.39 | 5,212 |
| July 08, 2025 | 22.38 | 22.43 | 22.43 | 22.5 | 22.35 | 3,417 |
| July 07, 2025 | 22.39 | 22.28 | 22.28 | 22.42 | 22.24 | 16,802 |
| July 03, 2025 | 22.24 | 22.41 | 22.41 | 22.45 | 22.24 | 10,336 |
| July 02, 2025 | 22.12 | 22.19 | 22.19 | 22.19 | 22.06 | 8,694 |
| July 01, 2025 | 22.11 | 22.07 | 22.07 | 22.11 | 21.88 | 7,102 |
| June 30, 2025 | 22.01 | 21.93 | 21.93 | 22.1 | 21.92 | 5,944 |
| June 27, 2025 | 21.84 | 22 | 22 | 22.03 | 21.81 | 6,037 |
| June 26, 2025 | 21.5 | 21.88 | 21.88 | 21.88 | 21.5 | 37,475 |
| June 25, 2025 | 21.58 | 21.46 | 21.46 | 21.58 | 21.38 | 3,716 |
| June 24, 2025 | 21.55 | 21.61 | 21.61 | 21.69 | 21.54 | 8,334 |
| June 23, 2025 | 21.36 | 21.46 | 21.46 | 21.55 | 21.21 | 6,450 |
| June 20, 2025 | 21.54 | 21.57 | 21.57 | 21.62 | 21.47 | 4,919 |
| June 18, 2025 | 21.31 | 21.52 | 21.52 | 21.54 | 21.26 | 6,313 |
| June 17, 2025 | 21.26 | 21.29 | 21.29 | 21.35 | 21.19 | 5,795 |
| June 16, 2025 | 21.6 | 21.33 | 21.33 | 21.76 | 21.32 | 7,636 |
| June 13, 2025 | 21.74 | 21.72 | 21.72 | 21.75 | 21.57 | 8,812 |
| June 12, 2025 | 22.4 | 22.22 | 21.74 | 22.44 | 22.17 | 23,538 |
| June 11, 2025 | 22.71 | 22.46 | 21.97 | 22.72 | 22.37 | 6,919 |
| June 10, 2025 | 22.2 | 22.36 | 21.88 | 22.37 | 22.2 | 15,190 |
| June 09, 2025 | 22.25 | 22.21 | 21.73 | 22.32 | 22.14 | 46,194 |
| June 06, 2025 | 22.07 | 22.17 | 22.19 | 22.21 | 22.02 | 4,101 |
| June 05, 2025 | 22 | 22 | 22 | 22 | 21.87 | 5,462 |
| June 04, 2025 | 22.01 | 21.99 | 21.99 | 22.06 | 21.94 | 2,377 |
| June 03, 2025 | 22 | 22 | 22 | 22 | 21.78 | 10,087 |
| June 02, 2025 | 22.01 | 21.94 | 21.94 | 22.02 | 21.8 | 6,237 |
| May 30, 2025 | 22.04 | 22.03 | 22.03 | 22.09 | 21.92 | 8,310 |
| May 29, 2025 | 22.02 | 21.97 | 21.97 | 22.09 | 21.89 | 3,424 |
| May 28, 2025 | 21.94 | 22 | 22 | 22.03 | 21.91 | 13,390 |
| May 27, 2025 | 21.84 | 21.88 | 21.88 | 21.92 | 21.66 | 6,450 |
| May 23, 2025 | 21.31 | 21.53 | 21.53 | 21.55 | 21.28 | 4,999 |
| May 22, 2025 | 21.51 | 21.54 | 21.5 | 21.54 | 21.37 | 5,982 |