22.01
+0.09(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22 | 22.01 | 22.01 | 22.46 | 21.75 | 179,700 |
September 04, 2025 | 21.55 | 21.92 | 21.92 | 21.96 | 21.22 | 176,800 |
September 03, 2025 | 21.39 | 21.46 | 21.46 | 21.73 | 21.18 | 315,900 |
September 02, 2025 | 21.23 | 21.46 | 21.46 | 21.57 | 21.08 | 241,530 |
August 29, 2025 | 21.53 | 21.57 | 21.57 | 21.92 | 21.39 | 223,712 |
August 28, 2025 | 21.6 | 21.38 | 21.38 | 21.6 | 21.21 | 94,248 |
August 27, 2025 | 21.31 | 21.45 | 21.45 | 21.75 | 21.19 | 119,900 |
August 26, 2025 | 21.46 | 21.42 | 21.42 | 21.78 | 21.18 | 215,700 |
August 25, 2025 | 22.17 | 21.63 | 21.63 | 22.18 | 21.62 | 123,500 |
August 22, 2025 | 21.7 | 22.22 | 22.22 | 22.22 | 21.49 | 290,518 |
August 21, 2025 | 21 | 21.36 | 21.36 | 21.36 | 20.84 | 174,010 |
August 20, 2025 | 21.79 | 21.2 | 21.2 | 21.99 | 21.18 | 181,162 |
August 19, 2025 | 22.05 | 21.95 | 21.95 | 22.27 | 21.71 | 113,621 |
August 18, 2025 | 21.45 | 21.97 | 21.97 | 22.26 | 21.45 | 148,000 |
August 15, 2025 | 22.12 | 21.54 | 21.54 | 22.12 | 21.45 | 218,404 |
August 14, 2025 | 22.55 | 21.9 | 21.9 | 22.84 | 21.89 | 220,300 |
August 13, 2025 | 21.78 | 22.77 | 22.77 | 22.79 | 21.56 | 193,100 |
August 12, 2025 | 21.72 | 21.7 | 21.7 | 22.33 | 21.44 | 316,315 |
August 11, 2025 | 22.15 | 21.76 | 21.76 | 22.32 | 21.45 | 215,400 |
August 08, 2025 | 22.98 | 22.42 | 22.42 | 22.98 | 22.34 | 181,700 |
August 07, 2025 | 22.5 | 22.96 | 22.96 | 23.2 | 22.27 | 246,536 |
August 06, 2025 | 22.24 | 22.22 | 22.22 | 22.5 | 21.71 | 251,848 |
August 05, 2025 | 22.14 | 22.5 | 22.5 | 22.91 | 21.55 | 373,835 |
August 04, 2025 | 22.18 | 22.12 | 22.12 | 22.8 | 22.02 | 265,327 |
August 01, 2025 | 22.36 | 22.25 | 22.25 | 22.48 | 21.94 | 361,206 |
July 31, 2025 | 23.61 | 22.56 | 22.56 | 23.83 | 22 | 695,827 |
July 30, 2025 | 27.84 | 24.05 | 24.05 | 28.51 | 24.02 | 1.35M |
July 29, 2025 | 29.56 | 29.44 | 29.44 | 30.02 | 29.29 | 210,534 |
July 28, 2025 | 30.74 | 29.49 | 29.49 | 30.74 | 29.2 | 173,400 |
July 25, 2025 | 29.94 | 30.84 | 30.84 | 30.96 | 29.77 | 168,333 |
July 24, 2025 | 29.4 | 29.89 | 29.89 | 29.89 | 29.22 | 209,508 |
July 23, 2025 | 29.11 | 29.71 | 29.71 | 29.88 | 29.11 | 161,800 |
July 22, 2025 | 28.31 | 28.78 | 28.78 | 28.93 | 28.25 | 127,949 |
July 21, 2025 | 28.06 | 28.27 | 28.27 | 28.75 | 28.05 | 124,900 |
July 18, 2025 | 29.13 | 28.01 | 28.01 | 29.13 | 27.93 | 152,000 |
July 17, 2025 | 29.06 | 29.09 | 29.09 | 29.58 | 28.97 | 130,500 |
July 16, 2025 | 29.35 | 29.27 | 29.27 | 29.55 | 28.97 | 111,439 |
July 15, 2025 | 30.14 | 29.2 | 29.2 | 30.14 | 29.17 | 120,738 |
July 14, 2025 | 29.72 | 29.93 | 29.93 | 30.22 | 29.56 | 106,822 |
July 11, 2025 | 29.57 | 29.93 | 29.93 | 30 | 29.47 | 119,339 |
July 10, 2025 | 29.2 | 30.02 | 30.02 | 30.41 | 29.2 | 120,200 |
July 09, 2025 | 29.28 | 29.43 | 29.43 | 29.54 | 29.19 | 115,900 |
July 08, 2025 | 29.78 | 29.28 | 29.28 | 30.1 | 29.21 | 126,507 |
July 07, 2025 | 29.78 | 29.82 | 29.82 | 30.18 | 29.61 | 132,048 |
July 03, 2025 | 30.05 | 30.13 | 30.13 | 30.34 | 29.86 | 70,839 |
July 02, 2025 | 29.18 | 29.85 | 29.85 | 30.08 | 29.02 | 236,900 |
July 01, 2025 | 27.26 | 28.9 | 28.9 | 29.47 | 27.26 | 179,700 |
June 30, 2025 | 28.02 | 27.24 | 27.24 | 28.12 | 27.02 | 385,500 |
June 27, 2025 | 28.09 | 27.93 | 27.93 | 28.95 | 27.87 | 516,549 |
June 26, 2025 | 27.66 | 27.98 | 27.98 | 28.16 | 27.66 | 154,201 |
June 25, 2025 | 27.18 | 27.67 | 27.67 | 27.7 | 26.7 | 134,300 |
June 24, 2025 | 27.03 | 27 | 27 | 27.53 | 26.97 | 164,723 |
June 23, 2025 | 26.23 | 26.9 | 26.9 | 26.97 | 26.23 | 118,600 |
June 20, 2025 | 26.84 | 26.39 | 26.39 | 27.07 | 26.38 | 213,249 |
June 18, 2025 | 27.48 | 26.75 | 26.75 | 27.66 | 26.66 | 148,836 |
June 17, 2025 | 27.89 | 27.61 | 27.61 | 28.07 | 27.55 | 119,523 |
June 16, 2025 | 27.79 | 27.95 | 27.95 | 28.27 | 27.73 | 120,106 |
June 13, 2025 | 28.19 | 27.53 | 27.53 | 28.45 | 27.44 | 114,700 |
June 12, 2025 | 28.5 | 28.68 | 28.68 | 28.95 | 28.42 | 135,200 |
June 11, 2025 | 28.99 | 28.68 | 28.68 | 29.28 | 28.63 | 140,923 |