22.93
+0.1(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 22.95 | 22.93 | 22.93 | 23.04 | 22.64 | 747,700 |
August 15, 2025 | 22.47 | 22.83 | 22.83 | 23.1 | 22.24 | 1.32M |
August 14, 2025 | 22.46 | 22.46 | 22.46 | 22.63 | 22.23 | 1.42M |
August 13, 2025 | 22.75 | 22.64 | 22.64 | 22.79 | 22.5 | 1.36M |
August 12, 2025 | 22.49 | 22.47 | 22.47 | 22.55 | 22.18 | 814,552 |
August 11, 2025 | 21.9 | 22.36 | 22.36 | 22.54 | 21.54 | 1.23M |
August 08, 2025 | 23.37 | 22.6 | 22.6 | 23.46 | 22.4 | 2.06M |
August 07, 2025 | 23.5 | 23.08 | 23.08 | 23.58 | 23.02 | 1.66M |
August 06, 2025 | 23.03 | 23.3 | 23.3 | 23.39 | 22.85 | 2.08M |
August 05, 2025 | 21.41 | 23.01 | 23.01 | 23.12 | 21.41 | 3.74M |
August 04, 2025 | 21.22 | 21.68 | 21.68 | 21.86 | 21.22 | 1.62M |
August 01, 2025 | 20.71 | 21 | 21 | 21.82 | 20.67 | 3.71M |
July 31, 2025 | 20.56 | 20.5 | 20.5 | 20.85 | 20.39 | 2.44M |
July 30, 2025 | 20.94 | 20.48 | 20.48 | 21.24 | 20.4 | 1.76M |
July 29, 2025 | 20.61 | 21 | 21 | 21.01 | 20.48 | 1.19M |
July 28, 2025 | 20.44 | 20.42 | 20.42 | 20.52 | 20.17 | 1.25M |
July 25, 2025 | 20.39 | 20.7 | 20.7 | 20.72 | 20.15 | 1.68M |
July 24, 2025 | 20.66 | 20.47 | 20.47 | 20.82 | 20.19 | 902,000 |
July 23, 2025 | 20.76 | 20.92 | 20.92 | 21.13 | 20.72 | 2.46M |
July 22, 2025 | 20.75 | 20.96 | 20.96 | 21 | 20.57 | 3.02M |
July 21, 2025 | 20.25 | 20.43 | 20.43 | 20.82 | 20.17 | 1.86M |
July 18, 2025 | 20.23 | 19.75 | 19.75 | 20.25 | 19.7 | 1.06M |
July 17, 2025 | 19.98 | 20.13 | 20.13 | 20.25 | 19.71 | 1.04M |
July 16, 2025 | 20.41 | 20.35 | 20.35 | 20.52 | 19.91 | 1.29M |
July 15, 2025 | 20.65 | 20.37 | 20.37 | 20.65 | 20.05 | 1.28M |
July 14, 2025 | 20.47 | 20.51 | 20.51 | 20.79 | 20.42 | 1.61M |
July 11, 2025 | 20.18 | 20.48 | 20.48 | 20.56 | 20.04 | 1.38M |
July 10, 2025 | 20.1 | 19.94 | 19.94 | 20.23 | 19.84 | 1.18M |
July 09, 2025 | 19.85 | 19.89 | 19.89 | 19.97 | 19.62 | 1.52M |
July 08, 2025 | 20.92 | 19.84 | 19.84 | 20.92 | 19.68 | 1.78M |
July 07, 2025 | 20.46 | 20.88 | 20.88 | 20.88 | 20.17 | 1.05M |
July 03, 2025 | 20.32 | 20.77 | 20.77 | 20.85 | 20.3 | 822,730 |
July 02, 2025 | 20.63 | 20.71 | 20.71 | 20.72 | 20.34 | 1.49M |
July 01, 2025 | 20.79 | 20.36 | 20.36 | 20.93 | 20.28 | 1.5M |
June 30, 2025 | 20.01 | 20.34 | 20.34 | 20.37 | 19.89 | 1.27M |
June 27, 2025 | 19.95 | 19.87 | 19.87 | 20.23 | 19.56 | 2.28M |
June 26, 2025 | 20.51 | 20.59 | 20.59 | 20.66 | 20.32 | 1.43M |
June 25, 2025 | 20.37 | 20.48 | 20.48 | 20.71 | 20.19 | 1.4M |
June 24, 2025 | 20.36 | 20.38 | 20.38 | 20.55 | 19.84 | 2.03M |
June 23, 2025 | 20.84 | 21.01 | 21.01 | 21.39 | 20.74 | 2.08M |
June 20, 2025 | 20.74 | 20.83 | 20.83 | 21.08 | 20.5 | 2.54M |
June 18, 2025 | 21.1 | 20.93 | 20.93 | 21.35 | 20.78 | 1.73M |
June 17, 2025 | 21.36 | 21.16 | 21.16 | 21.45 | 21.09 | 1.79M |
June 16, 2025 | 21.3 | 21.28 | 21.28 | 21.59 | 20.94 | 2.68M |
June 13, 2025 | 21.5 | 21.46 | 21.46 | 21.57 | 21.21 | 2.7M |
June 12, 2025 | 21.42 | 21.22 | 21.22 | 21.56 | 21.2 | 1.62M |
June 11, 2025 | 20.84 | 21.03 | 21.03 | 21.03 | 20.68 | 2.08M |
June 10, 2025 | 21.17 | 20.79 | 20.79 | 21.33 | 20.66 | 1.54M |
June 09, 2025 | 21.21 | 21.26 | 21.26 | 21.37 | 20.79 | 1.8M |
June 06, 2025 | 21.4 | 21.13 | 21.13 | 21.44 | 20.85 | 2.21M |
June 05, 2025 | 21.52 | 21.51 | 21.51 | 21.79 | 21.14 | 2.83M |
June 04, 2025 | 20.97 | 20.95 | 20.95 | 21.21 | 20.86 | 1.65M |
June 03, 2025 | 20.68 | 20.94 | 20.94 | 20.98 | 20.58 | 2.04M |
June 02, 2025 | 20.6 | 21 | 21 | 21.74 | 20.51 | 2.65M |
May 30, 2025 | 19.89 | 20.09 | 20.09 | 20.19 | 19.69 | 2.4M |
May 29, 2025 | 20.05 | 19.99 | 19.99 | 20.23 | 19.91 | 993,945 |
May 28, 2025 | 19.87 | 20.09 | 20.09 | 20.13 | 19.86 | 827,300 |
May 27, 2025 | 19.45 | 19.82 | 19.82 | 20.01 | 19.31 | 1.24M |
May 23, 2025 | 19.98 | 19.81 | 19.81 | 19.99 | 19.37 | 2.09M |
May 22, 2025 | 19.64 | 19.44 | 19.44 | 19.7 | 19.29 | 1.25M |