22.37
+0.205(+0.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 03, 2025 | 21.99 | 21.93 | 21.93 | 21.99 | 21.93 | 1 |
September 02, 2025 | 21.69 | 21.8 | 21.8 | 21.88 | 21.69 | 135 |
September 01, 2025 | 22.29 | 22.04 | 22.04 | 22.29 | 22.04 | 28 |
August 29, 2025 | 22.12 | 22.07 | 22.07 | 22.13 | 22.07 | 44 |
August 28, 2025 | 21.97 | 22.18 | 22.18 | 22.19 | 21.97 | 2 |
August 27, 2025 | 21.81 | 21.89 | 21.89 | 21.89 | 21.81 | 0 |
August 26, 2025 | 22.17 | 22.01 | 22.01 | 22.17 | 21.86 | 120 |
August 22, 2025 | 21.87 | 22.05 | 22.05 | 22.05 | 21.69 | 401 |
August 21, 2025 | 21.9 | 21.77 | 21.77 | 21.9 | 21.69 | 237 |
August 20, 2025 | 21.86 | 21.75 | 21.75 | 21.86 | 21.75 | 2 |
August 19, 2025 | 21.72 | 21.89 | 21.89 | 21.89 | 21.72 | 2 |
August 18, 2025 | 22.16 | 21.98 | 21.98 | 22.16 | 21.98 | 2 |
August 15, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0 |
August 14, 2025 | 21.95 | 21.83 | 21.83 | 21.95 | 21.83 | 506 |
August 13, 2025 | 21.93 | 22.01 | 22.01 | 22.12 | 21.93 | 13 |
August 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 2 |
August 11, 2025 | 21.87 | 21.71 | 21.71 | 21.87 | 21.62 | 204 |
August 08, 2025 | 21.91 | 21.78 | 21.78 | 21.91 | 21.67 | 2 |
August 07, 2025 | 21.52 | 21.72 | 21.72 | 21.99 | 21.51 | 73 |
August 06, 2025 | 21.81 | 21.61 | 21.61 | 21.81 | 21.34 | 3 |
August 05, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
August 04, 2025 | 21.76 | 21.49 | 21.49 | 21.76 | 21.3 | 214 |
August 01, 2025 | 21.59 | 21.34 | 21.34 | 21.59 | 21.29 | 1,723 |
July 31, 2025 | 21.51 | 21.47 | 21.47 | 21.51 | 21.47 | 0 |
July 30, 2025 | 21.88 | 21.55 | 21.55 | 21.88 | 21.55 | 1 |
July 29, 2025 | 21.6 | 21.56 | 21.56 | 21.6 | 21.49 | 516 |
July 28, 2025 | 21.72 | 21.51 | 21.51 | 21.72 | 21.51 | 356 |
July 25, 2025 | 21.88 | 21.94 | 21.94 | 21.94 | 21.73 | 1,629 |
July 24, 2025 | 22 | 21.92 | 21.92 | 22.01 | 21.92 | 2,790 |
July 23, 2025 | 21.96 | 21.91 | 21.91 | 21.97 | 21.91 | 244 |
July 22, 2025 | 21.8 | 21.89 | 21.89 | 21.91 | 21.78 | 7,983 |
July 21, 2025 | 22.02 | 21.88 | 21.88 | 22.02 | 21.88 | 308 |
July 18, 2025 | 21.89 | 21.84 | 21.84 | 21.89 | 21.84 | 12,200 |
July 17, 2025 | 21.95 | 21.76 | 21.76 | 21.95 | 21.7 | 4 |
July 16, 2025 | 21.35 | 21.63 | 21.63 | 21.75 | 21.35 | 3,049 |
July 15, 2025 | 21.83 | 21.66 | 21.66 | 21.83 | 21.66 | 1,012 |
July 14, 2025 | 21.81 | 21.76 | 21.76 | 21.81 | 21.52 | 7,882 |
July 11, 2025 | 21.83 | 21.65 | 21.65 | 21.83 | 21.63 | 3,859 |
July 10, 2025 | 21.73 | 21.57 | 21.57 | 21.73 | 21.57 | 7 |
July 09, 2025 | 21.65 | 21.58 | 21.58 | 21.67 | 21.49 | 72 |
July 08, 2025 | 21.37 | 21.42 | 21.42 | 21.42 | 21.31 | 503 |
July 07, 2025 | 21.73 | 21.53 | 21.53 | 21.73 | 21.41 | 457 |
July 04, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 |
July 03, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0 |
July 02, 2025 | 21.91 | 22.02 | 22.02 | 22.02 | 21.62 | 80 |
July 01, 2025 | 21.62 | 21.66 | 21.66 | 21.8 | 21.58 | 1,023 |
June 30, 2025 | 21.3 | 21.5 | 21.5 | 22.12 | 21.3 | 32 |
June 27, 2025 | 21.45 | 21.44 | 21.44 | 21.51 | 21.3 | 7,751 |
June 26, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 |
June 25, 2025 | 21.36 | 21.29 | 21.29 | 21.36 | 21.22 | 1 |
June 24, 2025 | 20.98 | 21.09 | 21.09 | 21.29 | 20.98 | 311 |
June 23, 2025 | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0 |
June 20, 2025 | 20.97 | 20.81 | 20.81 | 20.97 | 20.81 | 2 |
June 19, 2025 | 21 | 20.75 | 20.75 | 21 | 20.75 | 136 |
June 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 |
June 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0 |
June 16, 2025 | 21.18 | 21.27 | 21.27 | 21.36 | 21.09 | 1,678 |
June 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0 |
June 12, 2025 | 21.58 | 21.34 | 21.34 | 21.58 | 21.34 | 0 |
June 11, 2025 | 21.14 | 21.23 | 21.23 | 21.23 | 21.14 | 498 |