22.27
+0.32(+1.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22 | 21.95 | 21.95 | 22.26 | 21.71 | 179,874 |
September 04, 2025 | 21.9 | 21.98 | 21.98 | 22.01 | 21.47 | 174,445 |
September 03, 2025 | 22.08 | 22.02 | 22.02 | 22.33 | 21.77 | 329,000 |
September 02, 2025 | 22.02 | 22.31 | 22.31 | 22.61 | 21.88 | 284,348 |
August 29, 2025 | 22.09 | 22.17 | 22.17 | 22.33 | 21.83 | 348,546 |
August 28, 2025 | 21.5 | 22.03 | 22.03 | 22.05 | 21.34 | 180,500 |
August 27, 2025 | 21.35 | 21.64 | 21.64 | 21.67 | 21.27 | 142,418 |
August 26, 2025 | 21.42 | 21.47 | 21.47 | 21.77 | 21.31 | 256,000 |
August 25, 2025 | 21.62 | 21.53 | 21.53 | 21.75 | 21.45 | 130,129 |
August 22, 2025 | 21.6 | 21.77 | 21.77 | 22.08 | 21.46 | 190,521 |
August 21, 2025 | 21.19 | 21.4 | 21.4 | 21.58 | 21.09 | 211,700 |
August 20, 2025 | 21.47 | 21.38 | 21.38 | 21.55 | 21.11 | 122,700 |
August 19, 2025 | 21.57 | 21.57 | 21.57 | 21.74 | 21.31 | 127,800 |
August 18, 2025 | 21.2 | 21.49 | 21.49 | 21.65 | 20.71 | 119,297 |
August 15, 2025 | 21.98 | 21.26 | 21.26 | 21.98 | 21.14 | 256,906 |
August 14, 2025 | 21.39 | 21.74 | 21.74 | 21.86 | 21.33 | 194,508 |
August 13, 2025 | 21.14 | 21.77 | 21.77 | 21.93 | 21.09 | 248,100 |
August 12, 2025 | 20.68 | 21.01 | 21.01 | 21.3 | 20.48 | 235,263 |
August 11, 2025 | 20.42 | 20.61 | 20.61 | 20.68 | 20.26 | 226,564 |
August 08, 2025 | 20.55 | 20.36 | 20.36 | 20.56 | 20.01 | 224,352 |
August 07, 2025 | 20.81 | 20.41 | 20.41 | 20.83 | 19.59 | 311,500 |
August 06, 2025 | 20.65 | 20.67 | 20.67 | 20.86 | 20.1 | 292,806 |
August 05, 2025 | 19.55 | 20.78 | 20.78 | 21.23 | 19.42 | 1.03M |
August 04, 2025 | 18.56 | 18.36 | 18.36 | 18.56 | 17.53 | 529,500 |
August 01, 2025 | 19.25 | 18.53 | 18.53 | 19.51 | 18.32 | 1.08M |
July 31, 2025 | 17.34 | 17.18 | 17.18 | 17.52 | 16.98 | 442,240 |
July 30, 2025 | 17.55 | 17.49 | 17.49 | 17.95 | 17.39 | 263,332 |
July 29, 2025 | 17.9 | 17.57 | 17.57 | 18.13 | 17.5 | 376,100 |
July 28, 2025 | 18.34 | 18.02 | 18.02 | 18.35 | 17.87 | 248,414 |
July 25, 2025 | 18.37 | 18.37 | 18.37 | 18.6 | 18.11 | 287,500 |
July 24, 2025 | 18.77 | 18.41 | 18.41 | 19.07 | 18.38 | 248,731 |
July 23, 2025 | 18.77 | 18.88 | 18.88 | 19.24 | 18.41 | 383,949 |
July 22, 2025 | 17.84 | 18.63 | 18.63 | 18.67 | 17.84 | 278,020 |
July 21, 2025 | 17.87 | 17.75 | 17.75 | 18.04 | 17.5 | 223,900 |
July 18, 2025 | 18.26 | 17.78 | 17.78 | 18.26 | 17.66 | 274,680 |
July 17, 2025 | 18.07 | 18.13 | 18.13 | 18.56 | 17.9 | 247,171 |
July 16, 2025 | 18.1 | 18.04 | 18.04 | 18.46 | 17.8 | 335,424 |
July 15, 2025 | 19.14 | 18.07 | 18.07 | 19.15 | 18.05 | 324,070 |
July 14, 2025 | 19.2 | 19.12 | 19.12 | 19.3 | 18.82 | 216,851 |
July 11, 2025 | 19.43 | 19.27 | 19.27 | 19.52 | 19.17 | 203,031 |
July 10, 2025 | 19.57 | 19.55 | 19.54 | 19.96 | 19.38 | 215,368 |
July 09, 2025 | 19.61 | 19.58 | 19.58 | 19.64 | 19.2 | 153,208 |
July 08, 2025 | 19.47 | 19.52 | 19.52 | 19.69 | 19.21 | 183,400 |
July 07, 2025 | 19.9 | 19.29 | 19.29 | 19.91 | 19.17 | 304,000 |
July 03, 2025 | 20.1 | 20.06 | 20.06 | 20.24 | 19.98 | 87,746 |
July 02, 2025 | 19.94 | 20.1 | 20.1 | 20.19 | 19.68 | 229,539 |
July 01, 2025 | 19.86 | 19.91 | 19.91 | 20.37 | 19.75 | 211,900 |
June 30, 2025 | 19.72 | 19.88 | 19.88 | 20.35 | 19.58 | 195,019 |
June 27, 2025 | 19.41 | 19.68 | 19.68 | 20 | 19.41 | 362,419 |
June 26, 2025 | 19.57 | 19.6 | 19.6 | 19.82 | 19.43 | 173,800 |
June 25, 2025 | 19.49 | 19.57 | 19.57 | 19.66 | 19.22 | 162,222 |
June 24, 2025 | 19.51 | 19.52 | 19.52 | 19.67 | 19.26 | 144,903 |
June 23, 2025 | 19.3 | 19.33 | 19.33 | 19.45 | 19.01 | 251,722 |
June 20, 2025 | 20.54 | 19.53 | 19.53 | 20.55 | 19.5 | 408,832 |
June 18, 2025 | 20.23 | 20.3 | 20.3 | 20.81 | 20.05 | 167,400 |
June 17, 2025 | 20.83 | 20.26 | 20.26 | 20.89 | 20.25 | 171,005 |
June 16, 2025 | 20.88 | 20.94 | 20.94 | 21.07 | 20.53 | 181,000 |
June 13, 2025 | 20.53 | 20.69 | 20.69 | 20.98 | 20.3 | 197,962 |
June 12, 2025 | 21.61 | 20.99 | 20.99 | 21.7 | 20.94 | 145,999 |
June 11, 2025 | 21.95 | 21.72 | 21.72 | 22.12 | 21.54 | 250,549 |