22.22
-0.03(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.2 | 22.25 | 22.25 | 22.25 | 21.75 | 18,657 |
| September 04, 2025 | 21.85 | 22.07 | 22.07 | 22.07 | 21.55 | 7,212 |
| September 03, 2025 | 21.53 | 22 | 22 | 22.2 | 21.53 | 16,333 |
| September 02, 2025 | 21.25 | 21.99 | 21.99 | 22.01 | 21.25 | 8,085 |
| August 29, 2025 | 22.22 | 21.54 | 21.54 | 22.22 | 21.24 | 26,000 |
| August 28, 2025 | 22 | 22.1 | 22.1 | 22.25 | 21.9 | 8,459 |
| August 27, 2025 | 22.16 | 22 | 22 | 22.2 | 21.8 | 11,502 |
| August 26, 2025 | 22.1 | 22.3 | 22.3 | 22.3 | 22.1 | 2,000 |
| August 25, 2025 | 22.01 | 22.1 | 22.1 | 22.5 | 22 | 10,311 |
| August 22, 2025 | 22.08 | 21.95 | 21.95 | 22.4 | 21.9 | 21,900 |
| August 21, 2025 | 21.75 | 21.9 | 21.9 | 22 | 21.75 | 8,300 |
| August 20, 2025 | 22 | 21.98 | 21.98 | 22.35 | 21.56 | 51,000 |
| August 19, 2025 | 22.3 | 22.51 | 22.51 | 23 | 22.14 | 23,100 |
| August 18, 2025 | 22.4 | 22.48 | 22.48 | 22.75 | 22.39 | 11,933 |
| August 15, 2025 | 22.25 | 22.6 | 22.6 | 23.02 | 22 | 146,716 |
| August 14, 2025 | 19.9 | 22.1 | 21.66 | 22.23 | 19.9 | 63,200 |
| August 13, 2025 | 19.51 | 19.88 | 19.48 | 19.88 | 19.25 | 11,600 |
| August 12, 2025 | 19.21 | 19.5 | 19.11 | 19.75 | 19.21 | 9,842 |
| August 11, 2025 | 19.1 | 19.2 | 18.82 | 19.45 | 19.1 | 8,842 |
| August 08, 2025 | 19.05 | 19.4 | 19.4 | 19.4 | 18.97 | 4,939 |
| August 07, 2025 | 19.2 | 18.5 | 18.5 | 19.5 | 18.5 | 3,171 |
| August 06, 2025 | 19.35 | 19.2 | 19.2 | 19.49 | 19.2 | 3,993 |
| August 05, 2025 | 18.71 | 19.2 | 19.2 | 19.49 | 18.7 | 2,700 |
| August 04, 2025 | 18.27 | 18.88 | 18.88 | 19.13 | 18.27 | 6,608 |
| August 01, 2025 | 18 | 18.06 | 18.06 | 18.06 | 17.91 | 1,400 |
| July 31, 2025 | 18.5 | 18.15 | 18.15 | 18.5 | 18.15 | 5,100 |
| July 30, 2025 | 18.35 | 18.15 | 18.15 | 18.35 | 18.15 | 601 |
| July 29, 2025 | 18.24 | 18.2 | 18.2 | 18.24 | 17.8 | 3,200 |
| July 28, 2025 | 18.27 | 18.15 | 18.15 | 18.3 | 18.08 | 7,100 |
| July 25, 2025 | 18.29 | 18.17 | 18.17 | 18.29 | 18.05 | 17,800 |
| July 24, 2025 | 18.05 | 17.99 | 17.99 | 18.2 | 17.86 | 4,226 |
| July 23, 2025 | 17.97 | 18.1 | 18.1 | 18.19 | 17.9 | 8,900 |
| July 22, 2025 | 17.9 | 17.84 | 17.84 | 17.96 | 17.5 | 5,230 |
| July 21, 2025 | 18.15 | 17.9 | 17.9 | 18.2 | 17.8 | 6,800 |
| July 18, 2025 | 18.19 | 18.1 | 18.1 | 18.46 | 18.1 | 2,800 |
| July 17, 2025 | 18.25 | 18.33 | 18.33 | 18.5 | 17.8 | 7,436 |
| July 16, 2025 | 17.84 | 18.05 | 18.05 | 18.21 | 17.84 | 5,708 |
| July 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.1 | 1,532 |
| July 14, 2025 | 17.85 | 18.05 | 18.05 | 18.1 | 17.85 | 14,537 |
| July 11, 2025 | 18.08 | 17.84 | 17.84 | 18.15 | 17.8 | 6,127 |
| July 10, 2025 | 17.95 | 18 | 18 | 18 | 17.8 | 3,243 |
| July 09, 2025 | 17.97 | 17.85 | 17.85 | 18.02 | 17.7 | 11,700 |
| July 08, 2025 | 18.04 | 17.97 | 17.97 | 18.05 | 17.81 | 2,400 |
| July 07, 2025 | 17.25 | 18.05 | 18.05 | 18.36 | 17.2 | 13,200 |
| July 03, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 600 |
| July 02, 2025 | 16.34 | 17.23 | 17.23 | 17.23 | 16.34 | 9,013 |
| July 01, 2025 | 16.3 | 17.1 | 17.1 | 17.11 | 16.3 | 13,737 |
| June 30, 2025 | 17.1 | 16.05 | 16.05 | 17.12 | 16.01 | 30,602 |
| June 27, 2025 | 17.2 | 17.35 | 17.35 | 17.35 | 17.2 | 1,312 |
| June 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 13 |
| June 25, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 414 |
| June 24, 2025 | 17.5 | 17.39 | 17.39 | 17.5 | 17.1 | 2,200 |
| June 23, 2025 | 17.19 | 17.33 | 17.33 | 17.55 | 16.99 | 5,705 |
| June 20, 2025 | 17.19 | 17.29 | 17.29 | 17.29 | 17.05 | 1,018 |
| June 18, 2025 | 17.3 | 16.9 | 16.9 | 17.43 | 16.9 | 6,702 |
| June 17, 2025 | 16.94 | 17.06 | 17.06 | 17.1 | 16.94 | 1,600 |
| June 16, 2025 | 16.93 | 16.9 | 16.9 | 17 | 16.9 | 536 |
| June 13, 2025 | 17 | 17 | 17 | 17 | 16.7 | 800 |
| June 12, 2025 | 17.01 | 16.99 | 16.99 | 17.12 | 16.99 | 2,015 |
| June 11, 2025 | 16.8 | 17.43 | 17.43 | 17.43 | 16.41 | 2,800 |