22.87
+0.09(+0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.95 | 22.87 | 22.87 | 23.49 | 22.59 | 1.14M |
September 04, 2025 | 23.52 | 22.78 | 22.78 | 23.57 | 22.34 | 1.44M |
September 03, 2025 | 21.98 | 23.61 | 23.61 | 23.69 | 21.77 | 1.62M |
September 02, 2025 | 21.88 | 22.06 | 22.06 | 22.76 | 21.88 | 1.89M |
August 29, 2025 | 22.52 | 22.08 | 22.08 | 23.02 | 21.71 | 1.33M |
August 28, 2025 | 22.82 | 22.38 | 22.38 | 23.27 | 22.2 | 1.87M |
August 27, 2025 | 21.72 | 22.6 | 22.6 | 23 | 21.4 | 1.39M |
August 26, 2025 | 22.04 | 21.75 | 21.75 | 22.67 | 21.34 | 1.16M |
August 25, 2025 | 22.74 | 21.93 | 21.93 | 22.83 | 21.72 | 1.61M |
August 22, 2025 | 22.11 | 22.46 | 22.46 | 22.75 | 21.56 | 1.8M |
August 21, 2025 | 20.71 | 22.02 | 22.02 | 22.32 | 20.37 | 2.43M |
August 20, 2025 | 21.96 | 20.89 | 20.89 | 23.08 | 20.84 | 3.09M |
August 19, 2025 | 24.48 | 24.02 | 24.02 | 24.65 | 23.69 | 1.36M |
August 18, 2025 | 25.15 | 24.48 | 24.48 | 25.54 | 24.14 | 1.67M |
August 15, 2025 | 25.05 | 25.5 | 25.5 | 25.65 | 24.66 | 1.4M |
August 14, 2025 | 24.5 | 24.94 | 24.94 | 25.19 | 24.29 | 1.1M |
August 13, 2025 | 24.42 | 24.99 | 24.99 | 25.79 | 23.93 | 2.03M |
August 12, 2025 | 20.24 | 23.8 | 23.8 | 23.88 | 20.19 | 1.88M |
August 11, 2025 | 20.54 | 20.01 | 20.01 | 21.55 | 19.72 | 1.53M |
August 08, 2025 | 20.27 | 20.66 | 20.66 | 21.61 | 20.1 | 770,963 |
August 07, 2025 | 21.45 | 21.21 | 21.21 | 21.66 | 20.73 | 841,052 |
August 06, 2025 | 21.77 | 21.44 | 21.44 | 21.92 | 20.65 | 991,100 |
August 05, 2025 | 21.65 | 22.13 | 22.13 | 22.6 | 21.46 | 935,800 |
August 04, 2025 | 22.07 | 21.8 | 21.8 | 22.28 | 21.55 | 827,216 |
August 01, 2025 | 21.81 | 22.19 | 22.19 | 22.39 | 21.69 | 768,100 |
July 31, 2025 | 22.66 | 21.98 | 21.98 | 23.02 | 21.73 | 783,425 |
July 30, 2025 | 22.27 | 22.81 | 22.81 | 23.41 | 22.14 | 1.02M |
July 29, 2025 | 22.01 | 21.95 | 21.95 | 22.24 | 21.57 | 694,130 |
July 28, 2025 | 23.3 | 22.01 | 22.01 | 23.47 | 21.99 | 1.17M |
July 25, 2025 | 23.17 | 23.35 | 23.35 | 23.5 | 22.52 | 969,954 |
July 24, 2025 | 23.86 | 23.22 | 23.22 | 24.06 | 22.9 | 849,815 |
July 23, 2025 | 22.65 | 23.87 | 23.87 | 23.92 | 22.36 | 1.24M |
July 22, 2025 | 21.8 | 22.36 | 22.36 | 22.67 | 21.71 | 717,511 |
July 21, 2025 | 22.42 | 22.06 | 22.06 | 22.8 | 21.9 | 745,827 |
July 18, 2025 | 23.16 | 22.41 | 22.41 | 23.33 | 22.21 | 880,629 |
July 17, 2025 | 22.96 | 22.97 | 22.97 | 23.39 | 22.52 | 1.02M |
July 16, 2025 | 23 | 22.98 | 22.98 | 23.4 | 22.46 | 656,824 |
July 15, 2025 | 23.53 | 22.85 | 22.85 | 23.85 | 22.3 | 964,101 |
July 14, 2025 | 22.79 | 23.36 | 23.36 | 23.5 | 22.64 | 499,800 |
July 11, 2025 | 22.64 | 22.91 | 22.91 | 23.55 | 22.5 | 808,300 |
July 10, 2025 | 22.31 | 22.68 | 22.68 | 22.82 | 21.7 | 642,100 |
July 09, 2025 | 21.66 | 22.46 | 22.46 | 22.69 | 21.5 | 1.12M |
July 08, 2025 | 21 | 21.33 | 21.33 | 21.69 | 20.76 | 701,230 |
July 07, 2025 | 21.92 | 20.98 | 20.98 | 21.92 | 20.79 | 646,433 |
July 03, 2025 | 22.33 | 22 | 22 | 22.37 | 21.67 | 978,039 |
July 02, 2025 | 21.1 | 22.11 | 22.11 | 22.47 | 20.91 | 1.64M |
July 01, 2025 | 20.31 | 21.21 | 21.21 | 22.32 | 20.01 | 1.83M |
June 30, 2025 | 20.25 | 20.35 | 20.35 | 20.49 | 19.52 | 1.47M |
June 27, 2025 | 21.09 | 20.29 | 20.29 | 21.54 | 20.17 | 2.47M |
June 26, 2025 | 21.4 | 21.17 | 21.17 | 21.63 | 20.62 | 762,706 |
June 25, 2025 | 21.54 | 21.46 | 21.46 | 21.7 | 20.64 | 600,300 |
June 24, 2025 | 20.5 | 21.65 | 21.65 | 22.11 | 20.3 | 898,745 |
June 23, 2025 | 20.49 | 20.39 | 20.39 | 21.22 | 20.3 | 680,420 |
June 20, 2025 | 21 | 20.5 | 20.5 | 21.26 | 20.1 | 1.56M |
June 18, 2025 | 19.99 | 20.82 | 20.82 | 20.95 | 19.77 | 745,708 |
June 17, 2025 | 20.17 | 20.06 | 20.06 | 20.41 | 19.81 | 584,718 |
June 16, 2025 | 21.43 | 20.34 | 20.34 | 21.43 | 19.87 | 1.5M |
June 13, 2025 | 20.21 | 21.26 | 21.26 | 24.03 | 20 | 2.82M |
June 12, 2025 | 20.13 | 20.35 | 20.35 | 21.05 | 19.66 | 1.89M |
June 11, 2025 | 21.05 | 20.42 | 20.42 | 21.32 | 20.4 | 904,300 |