22.32
-0.2(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 22.66 | 22.52 | 22.52 | 22.76 | 22.39 | 3.97M |
| August 14, 2025 | 22.76 | 22.63 | 22.63 | 22.89 | 22.38 | 3.46M |
| August 13, 2025 | 22.76 | 23.12 | 23.12 | 23.17 | 22.61 | 6.53M |
| August 12, 2025 | 22.36 | 22.73 | 22.73 | 22.76 | 22.21 | 2M |
| August 11, 2025 | 22.83 | 22.28 | 22.28 | 22.95 | 22.06 | 3.8M |
| August 08, 2025 | 22.86 | 22.74 | 22.74 | 22.9 | 22.7 | 2.45M |
| August 07, 2025 | 22.14 | 22.84 | 22.84 | 22.92 | 21.96 | 4.64M |
| August 06, 2025 | 22.12 | 21.91 | 21.91 | 22.26 | 21.74 | 2.6M |
| August 05, 2025 | 21.98 | 22.24 | 22.24 | 22.4 | 21.79 | 2.78M |
| August 04, 2025 | 21.62 | 21.96 | 21.96 | 21.98 | 21.41 | 2.11M |
| August 01, 2025 | 22.43 | 21.48 | 21.48 | 22.47 | 21.46 | 5.16M |
| July 31, 2025 | 21.98 | 22.36 | 22.36 | 22.47 | 21.85 | 9.37M |
| July 30, 2025 | 22.53 | 22.49 | 22.49 | 22.86 | 22.22 | 4.44M |
| July 29, 2025 | 23.34 | 22.46 | 22.46 | 23.76 | 22.1 | 8.07M |
| July 28, 2025 | 23.15 | 23.13 | 23.13 | 23.37 | 22.99 | 3.33M |
| July 25, 2025 | 23.33 | 23.32 | 23.32 | 23.4 | 23.05 | 2.92M |
| July 24, 2025 | 23.39 | 23.21 | 23.21 | 23.76 | 23.14 | 2.81M |
| July 23, 2025 | 23.28 | 23.53 | 23.53 | 23.55 | 23.19 | 3.5M |
| July 22, 2025 | 22.58 | 23.24 | 23.24 | 23.25 | 22.4 | 2.66M |
| July 21, 2025 | 22.75 | 22.47 | 22.47 | 22.77 | 22.42 | 1.76M |
| July 18, 2025 | 22.76 | 22.45 | 22.45 | 22.76 | 22.28 | 3.48M |
| July 17, 2025 | 22.05 | 22.62 | 22.62 | 22.67 | 22.02 | 3.64M |
| July 16, 2025 | 21.95 | 22.01 | 22.01 | 22.22 | 21.79 | 5.18M |
| July 15, 2025 | 22.38 | 21.97 | 21.97 | 22.4 | 21.95 | 2.15M |
| July 14, 2025 | 22.3 | 22.32 | 22.32 | 22.46 | 22.02 | 2.02M |
| July 11, 2025 | 22.36 | 22.41 | 22.41 | 22.55 | 22.1 | 2.09M |
| July 10, 2025 | 22.37 | 22.6 | 22.6 | 22.93 | 22.35 | 3.46M |
| July 09, 2025 | 22.1 | 22.44 | 22.44 | 22.47 | 21.96 | 3.23M |
| July 08, 2025 | 21.73 | 22.07 | 22.07 | 22.26 | 21.62 | 3M |
| July 07, 2025 | 21.83 | 21.76 | 21.76 | 22.1 | 21.72 | 2.58M |
| July 03, 2025 | 22 | 22.02 | 22.02 | 22.22 | 21.86 | 1.87M |
| July 02, 2025 | 21.99 | 22.03 | 22.03 | 22.06 | 21.66 | 3.52M |
| July 01, 2025 | 21.07 | 21.85 | 21.85 | 22.25 | 21.02 | 4.38M |
| June 30, 2025 | 20.94 | 21.07 | 21.07 | 21.18 | 20.86 | 2.45M |
| June 27, 2025 | 21.23 | 21.02 | 21.02 | 21.29 | 20.87 | 5.08M |
| June 26, 2025 | 21.3 | 21.16 | 21.16 | 21.45 | 21.04 | 4.18M |
| June 25, 2025 | 21.33 | 21.2 | 21.2 | 21.41 | 21.04 | 3.5M |
| June 24, 2025 | 21.69 | 21.57 | 21.57 | 21.82 | 21.52 | 2.96M |
| June 23, 2025 | 21.04 | 21.55 | 21.55 | 21.58 | 20.91 | 2.97M |
| June 20, 2025 | 21.33 | 21.14 | 21.14 | 21.48 | 21.1 | 4.33M |
| June 18, 2025 | 21.16 | 21.26 | 21.26 | 21.65 | 21.16 | 3.99M |
| June 17, 2025 | 21.35 | 21.22 | 21.22 | 21.54 | 21.21 | 3.07M |
| June 16, 2025 | 21.29 | 21.53 | 21.53 | 21.57 | 20.97 | 4.02M |
| June 13, 2025 | 21.29 | 21.1 | 21.1 | 21.58 | 21.08 | 3.3M |
| June 12, 2025 | 21.66 | 21.67 | 21.56 | 21.86 | 21.41 | 6.1M |
| June 11, 2025 | 22.48 | 21.85 | 21.74 | 22.48 | 21.7 | 3.81M |
| June 10, 2025 | 22.34 | 22.48 | 22.37 | 22.65 | 22.29 | 3.22M |
| June 09, 2025 | 22.35 | 22.24 | 22.13 | 22.5 | 22.16 | 2.52M |
| June 06, 2025 | 22.32 | 22.25 | 22.14 | 22.44 | 22.01 | 1.9M |
| June 05, 2025 | 22.12 | 22.11 | 22 | 22.16 | 21.8 | 2.54M |
| June 04, 2025 | 22.26 | 21.98 | 21.87 | 22.35 | 21.97 | 2.13M |
| June 03, 2025 | 21.81 | 22.24 | 22.13 | 22.34 | 21.64 | 2.96M |
| June 02, 2025 | 22.17 | 21.91 | 21.8 | 22.32 | 21.69 | 3.08M |
| May 30, 2025 | 22.18 | 22.22 | 22.11 | 22.3 | 22.06 | 3.59M |
| May 29, 2025 | 22.48 | 22.3 | 22.19 | 22.58 | 22.11 | 2.7M |
| May 28, 2025 | 22.88 | 22.37 | 22.26 | 22.92 | 22.25 | 3.88M |
| May 27, 2025 | 22.8 | 22.94 | 22.82 | 23.08 | 22.7 | 3.08M |
| May 23, 2025 | 22.4 | 22.59 | 22.48 | 22.8 | 22.36 | 3.18M |
| May 22, 2025 | 22.62 | 22.62 | 22.62 | 22.87 | 22.6 | 3.46M |
| May 21, 2025 | 22.98 | 22.81 | 22.81 | 23.13 | 22.8 | 1.95M |