22.41
+0.01(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.53 | 22.41 | 22.41 | 22.77 | 22.4 | 30,288 |
September 04, 2025 | 22.47 | 22.4 | 22.4 | 22.58 | 22.35 | 37,445 |
September 03, 2025 | 22.25 | 22.32 | 22.32 | 22.41 | 22.01 | 36,113 |
September 02, 2025 | 22.23 | 22.17 | 22.17 | 22.29 | 21.76 | 36,661 |
August 29, 2025 | 22.02 | 22.14 | 22.14 | 22.5 | 21.75 | 71,321 |
August 28, 2025 | 21.92 | 22.16 | 22.16 | 22.85 | 21.92 | 28,307 |
August 27, 2025 | 21.12 | 21.3 | 21.3 | 22.05 | 20.75 | 93,400 |
August 26, 2025 | 19.42 | 19.68 | 19.68 | 19.9 | 19.4 | 17,200 |
August 25, 2025 | 19.61 | 19.65 | 19.65 | 19.92 | 19.06 | 12,800 |
August 22, 2025 | 19.2 | 19.49 | 19.49 | 19.66 | 19.03 | 19,100 |
August 21, 2025 | 18.88 | 19.2 | 19.2 | 19.2 | 18.88 | 2,951 |
August 20, 2025 | 19.21 | 19.19 | 19.19 | 19.21 | 18.97 | 4,306 |
August 19, 2025 | 19.1 | 18.94 | 18.94 | 19.4 | 18.54 | 15,000 |
August 18, 2025 | 20.18 | 19.19 | 19.19 | 20.18 | 19.18 | 27,900 |
August 15, 2025 | 20 | 20.2 | 20.2 | 20.37 | 19.95 | 12,709 |
August 14, 2025 | 19.24 | 20.15 | 20.15 | 20.15 | 19.24 | 17,600 |
August 13, 2025 | 19.3 | 19.56 | 19.56 | 19.61 | 18.79 | 24,800 |
August 12, 2025 | 18.43 | 19.47 | 19.47 | 20.6 | 17.76 | 46,100 |
August 11, 2025 | 17.12 | 17.12 | 17.12 | 17.24 | 16.7 | 10,000 |
August 08, 2025 | 16.95 | 17.12 | 17.12 | 17.34 | 16.85 | 6,000 |
August 07, 2025 | 16.75 | 16.93 | 16.93 | 17.28 | 16.75 | 28,074 |
August 06, 2025 | 16.8 | 16.6 | 16.6 | 16.99 | 16.6 | 6,900 |
August 05, 2025 | 16.89 | 16.91 | 16.91 | 17.09 | 16.51 | 13,202 |
August 04, 2025 | 16.4 | 16.66 | 16.66 | 16.9 | 16.4 | 18,600 |
August 01, 2025 | 16 | 16.35 | 16.35 | 16.35 | 16 | 4,225 |
July 31, 2025 | 15.6 | 15.81 | 15.81 | 16.44 | 15.31 | 28,903 |
July 30, 2025 | 16.05 | 15.56 | 15.56 | 16.05 | 15.56 | 2,100 |
July 29, 2025 | 15.57 | 15.61 | 15.61 | 15.7 | 15.4 | 3,000 |
July 28, 2025 | 15.83 | 15.57 | 15.57 | 15.93 | 15.57 | 8,400 |
July 25, 2025 | 16 | 15.69 | 15.69 | 16 | 15.56 | 1,400 |
July 24, 2025 | 16 | 15.84 | 15.84 | 16.21 | 15.75 | 2,300 |
July 23, 2025 | 16.03 | 16.2 | 16.2 | 16.2 | 15.58 | 1,500 |
July 22, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 305 |
July 21, 2025 | 15.47 | 15.75 | 15.75 | 16.2 | 15.47 | 4,401 |
July 18, 2025 | 15.8 | 15.65 | 15.65 | 16 | 15.65 | 6,020 |
July 17, 2025 | 15.85 | 15.91 | 15.91 | 16.21 | 15.8 | 5,031 |
July 16, 2025 | 16.14 | 15.8 | 15.8 | 16.21 | 15.8 | 8,317 |
July 15, 2025 | 16.18 | 15.66 | 15.81 | 16.18 | 15.64 | 12,843 |
July 14, 2025 | 15.57 | 16.32 | 16.32 | 16.35 | 15.52 | 20,200 |
July 11, 2025 | 16.02 | 15.95 | 15.95 | 16.25 | 15.55 | 4,900 |
July 10, 2025 | 15.99 | 16.08 | 16.08 | 16.3 | 15.9 | 11,407 |
July 09, 2025 | 16.12 | 15.97 | 15.97 | 16.12 | 15.83 | 20,900 |
July 08, 2025 | 16.2 | 16.12 | 16.12 | 16.35 | 16.06 | 11,114 |
July 07, 2025 | 16 | 16.18 | 16.18 | 16.23 | 16 | 5,722 |
July 03, 2025 | 16.25 | 16.01 | 16.01 | 16.25 | 16.01 | 1,746 |
July 02, 2025 | 16.14 | 16.23 | 16.23 | 16.23 | 16.05 | 2,000 |
July 01, 2025 | 15.79 | 16.06 | 16.07 | 16.21 | 15.79 | 6,900 |
June 30, 2025 | 16.21 | 15.79 | 15.79 | 16.41 | 15.79 | 50,510 |
June 27, 2025 | 16.25 | 16.21 | 16.21 | 16.25 | 16 | 16,718 |
June 26, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.5 | 9,027 |
June 25, 2025 | 15.52 | 15.73 | 15.73 | 15.79 | 15.41 | 3,500 |
June 24, 2025 | 15.98 | 15.52 | 15.52 | 15.98 | 15.38 | 7,728 |
June 23, 2025 | 15.54 | 15.55 | 15.55 | 15.8 | 15.37 | 13,000 |
June 20, 2025 | 15.99 | 15.75 | 15.75 | 16 | 15.7 | 21,362 |
June 18, 2025 | 16.26 | 15.93 | 15.93 | 16.26 | 15.85 | 12,700 |
June 17, 2025 | 16.39 | 16.27 | 16.27 | 16.39 | 16.04 | 9,200 |
June 16, 2025 | 16.69 | 16.47 | 16.47 | 17.08 | 16.34 | 15,300 |
June 13, 2025 | 17.56 | 16.61 | 16.61 | 17.56 | 16.61 | 6,342 |
June 12, 2025 | 17.4 | 17.56 | 17.15 | 17.93 | 17.09 | 22,300 |
June 11, 2025 | 17.24 | 17.3 | 16.9 | 17.63 | 17.21 | 19,508 |