22.32
-0.0874(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 22.3 | 22.32 | 22.32 | 22.38 | 22.3 | 10,600 |
| August 21, 2025 | 22.21 | 22.41 | 22.41 | 22.49 | 22.21 | 9,808 |
| August 20, 2025 | 22.11 | 22.11 | 22.11 | 22.12 | 22.03 | 1,711 |
| August 19, 2025 | 22.12 | 22.26 | 22.12 | 22.26 | 22 | 4,931 |
| August 18, 2025 | 22.23 | 22.12 | 21.98 | 22.23 | 22.11 | 7,636 |
| August 15, 2025 | 22.24 | 22.18 | 22.04 | 22.36 | 22.18 | 9,500 |
| August 14, 2025 | 22.47 | 22.24 | 22.1 | 22.48 | 22.24 | 9,014 |
| August 13, 2025 | 22.41 | 22.33 | 22.19 | 22.41 | 22.33 | 2,421 |
| August 12, 2025 | 22.28 | 22.29 | 22.15 | 22.31 | 22.16 | 2,839 |
| August 11, 2025 | 22.06 | 22.46 | 22.32 | 22.46 | 22.06 | 2,100 |
| August 08, 2025 | 22.62 | 22.04 | 21.9 | 22.62 | 21.62 | 19,700 |
| August 07, 2025 | 22.62 | 22.7 | 22.56 | 22.8 | 22.62 | 1,515 |
| August 06, 2025 | 22.63 | 22.7 | 22.56 | 22.7 | 22.61 | 2,800 |
| August 05, 2025 | 22.73 | 22.79 | 22.79 | 22.8 | 22.67 | 3,353 |
| August 04, 2025 | 22.61 | 22.76 | 22.76 | 22.76 | 22.61 | 2,019 |
| August 01, 2025 | 22.75 | 22.71 | 22.71 | 22.8 | 22.21 | 2,123 |
| July 31, 2025 | 22.99 | 22.84 | 22.84 | 22.99 | 22.4 | 5,515 |
| July 30, 2025 | 22.58 | 22.8 | 22.8 | 22.8 | 22.47 | 2,400 |
| July 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 4,122 |
| July 28, 2025 | 22.5 | 22.66 | 22.66 | 22.66 | 22.5 | 4,300 |
| July 25, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.47 | 500 |
| July 24, 2025 | 22.57 | 22.6 | 22.6 | 22.62 | 22.47 | 2,900 |
| July 23, 2025 | 22.61 | 22.69 | 22.69 | 23.03 | 22.61 | 2,700 |
| July 22, 2025 | 22.8 | 22.7 | 22.7 | 22.88 | 22.7 | 3,700 |
| July 21, 2025 | 23.3 | 22.8 | 22.8 | 23.3 | 22.78 | 3,800 |
| July 18, 2025 | 23.07 | 22.81 | 22.67 | 23.07 | 22.81 | 2,700 |
| July 17, 2025 | 23.23 | 23.1 | 22.96 | 23.47 | 23.03 | 2,900 |
| July 16, 2025 | 23.1 | 23.1 | 22.96 | 23.1 | 23.1 | 346 |
| July 15, 2025 | 23.11 | 23.08 | 23.08 | 23.11 | 23.08 | 1,930 |
| July 14, 2025 | 23.3 | 23.2 | 23.2 | 23.3 | 23.2 | 2,441 |
| July 11, 2025 | 23.28 | 23.3 | 23.3 | 23.3 | 23.15 | 1,148 |
| July 10, 2025 | 23.23 | 23.27 | 23.27 | 23.36 | 23.23 | 1,524 |
| July 09, 2025 | 23.51 | 23.43 | 23.43 | 23.51 | 23.23 | 1,200 |
| July 08, 2025 | 23.23 | 23.48 | 23.48 | 23.48 | 23.23 | 600 |
| July 07, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 500 |
| July 03, 2025 | 23.17 | 23.22 | 23.22 | 23.22 | 23.12 | 1,641 |
| July 02, 2025 | 23.27 | 23.12 | 23.12 | 23.48 | 23.11 | 2,308 |
| July 01, 2025 | 23.66 | 23.49 | 23.49 | 23.98 | 23.2 | 4,200 |
| June 30, 2025 | 23.25 | 23.92 | 23.92 | 23.92 | 23.25 | 2,900 |
| June 27, 2025 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 600 |
| June 26, 2025 | 23.2 | 23.18 | 23.18 | 23.2 | 23.18 | 600 |
| June 25, 2025 | 23.1 | 23.02 | 23.02 | 23.21 | 22.97 | 1,314 |
| June 24, 2025 | 23.24 | 22.95 | 22.95 | 23.24 | 22.95 | 1,400 |
| June 23, 2025 | 23 | 23.24 | 23.24 | 23.24 | 23 | 4,900 |
| June 20, 2025 | 23.12 | 22.86 | 22.86 | 23.12 | 22.86 | 500 |
| June 18, 2025 | 23.1 | 23.25 | 23.11 | 23.35 | 23.1 | 816 |
| June 17, 2025 | 23.03 | 23.39 | 23.25 | 23.39 | 23.02 | 1,900 |
| June 16, 2025 | 23 | 23 | 22.86 | 23 | 23 | 500 |
| June 13, 2025 | 23.16 | 23.2 | 23.2 | 23.2 | 23.16 | 1,200 |
| June 12, 2025 | 23.41 | 23.2 | 23.2 | 23.41 | 22.87 | 3,305 |
| June 11, 2025 | 23.55 | 23.51 | 23.51 | 23.55 | 23.18 | 3,081 |
| June 10, 2025 | 23.47 | 23.38 | 23.38 | 23.52 | 23.26 | 3,329 |
| June 09, 2025 | 23.39 | 23.16 | 23.16 | 24.35 | 23.16 | 7,228 |
| June 06, 2025 | 23.11 | 23.12 | 23.12 | 23.25 | 22.79 | 3,800 |
| June 05, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 143 |
| June 04, 2025 | 22.85 | 23.15 | 23.15 | 23.3 | 22.82 | 5,049 |
| June 03, 2025 | 22.52 | 22.82 | 22.82 | 22.87 | 22.52 | 3,800 |
| June 02, 2025 | 22.8 | 22.58 | 22.58 | 22.93 | 22.58 | 2,546 |
| May 30, 2025 | 22.57 | 22.66 | 22.66 | 22.73 | 22.52 | 2,800 |
| May 29, 2025 | 22.08 | 22.6 | 22.6 | 22.77 | 22.08 | 5,900 |