22.90
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.65 | 22.9 | 22.9 | 23.37 | 22.4 | 37,311 |
September 04, 2025 | 22.18 | 22.59 | 22.59 | 22.6 | 22.16 | 6,500 |
September 03, 2025 | 22.6 | 22.25 | 22.25 | 22.6 | 22.22 | 6,940 |
September 02, 2025 | 22.6 | 22.3 | 22.3 | 22.6 | 22.25 | 12,500 |
August 29, 2025 | 22.45 | 22.55 | 22.55 | 22.94 | 22.35 | 26,300 |
August 28, 2025 | 22.35 | 22.53 | 22.53 | 22.57 | 22.07 | 14,124 |
August 27, 2025 | 22.3 | 22.36 | 22.36 | 22.55 | 22.15 | 23,000 |
August 26, 2025 | 22.3 | 22.21 | 22.21 | 22.4 | 22.15 | 17,300 |
August 25, 2025 | 22.1 | 22.24 | 22.24 | 22.3 | 22.1 | 8,619 |
August 22, 2025 | 21.99 | 22.25 | 22.25 | 22.26 | 21.99 | 23,100 |
August 21, 2025 | 21.64 | 21.36 | 21.36 | 21.65 | 21.36 | 3,200 |
August 20, 2025 | 21.26 | 21.6 | 21.6 | 21.7 | 21.26 | 4,500 |
August 19, 2025 | 21.48 | 21.28 | 21.28 | 21.48 | 21.26 | 2,100 |
August 18, 2025 | 21.75 | 21.24 | 21.24 | 21.75 | 21.24 | 2,467 |
August 15, 2025 | 22 | 21.51 | 21.51 | 22 | 21.51 | 8,400 |
August 14, 2025 | 22.02 | 21.75 | 21.75 | 22.15 | 21.75 | 10,818 |
August 13, 2025 | 21.85 | 22.29 | 22.29 | 22.4 | 21.85 | 22,641 |
August 12, 2025 | 21.5 | 22.2 | 22.2 | 22.2 | 21.5 | 23,047 |
August 11, 2025 | 21.25 | 21.59 | 21.59 | 21.88 | 21.12 | 12,000 |
August 08, 2025 | 21.48 | 21.07 | 21.07 | 21.49 | 20.88 | 13,500 |
August 07, 2025 | 21.47 | 21.06 | 21.06 | 21.67 | 21.06 | 15,401 |
August 06, 2025 | 21.2 | 21.25 | 21.25 | 21.66 | 21.01 | 14,243 |
August 05, 2025 | 21.12 | 21.17 | 21.07 | 21.29 | 20.8 | 9,319 |
August 04, 2025 | 21 | 21.11 | 21.01 | 21.68 | 21 | 5,700 |
August 01, 2025 | 21 | 20.7 | 20.6 | 21 | 20.7 | 7,100 |
July 31, 2025 | 21.4 | 20.81 | 20.71 | 21.4 | 20.73 | 24,900 |
July 30, 2025 | 21.6 | 21.17 | 21.17 | 21.6 | 21.11 | 12,318 |
July 29, 2025 | 21.76 | 21.38 | 21.38 | 21.89 | 21.24 | 8,900 |
July 28, 2025 | 21.63 | 21.8 | 21.8 | 22.44 | 20.65 | 10,000 |
July 25, 2025 | 22.02 | 21.78 | 21.78 | 22.04 | 21.28 | 9,100 |
July 24, 2025 | 22.45 | 22.1 | 22.1 | 22.45 | 21.78 | 12,200 |
July 23, 2025 | 22.43 | 22.54 | 22.54 | 22.55 | 22.25 | 7,300 |
July 22, 2025 | 22.35 | 22.35 | 22.35 | 22.55 | 22.26 | 11,220 |
July 21, 2025 | 22.18 | 22.35 | 22.35 | 22.49 | 22.18 | 9,200 |
July 18, 2025 | 22.25 | 22.43 | 22.43 | 22.68 | 21.9 | 13,681 |
July 17, 2025 | 21.94 | 22.3 | 22.3 | 22.55 | 21.68 | 12,745 |
July 16, 2025 | 21.75 | 21.73 | 21.73 | 21.89 | 21.69 | 10,614 |
July 15, 2025 | 22.01 | 22.05 | 22.05 | 22.4 | 22.01 | 8,100 |
July 14, 2025 | 22.55 | 22.59 | 22.59 | 22.9 | 22.42 | 6,900 |
July 11, 2025 | 22.69 | 22.73 | 22.73 | 22.9 | 22.58 | 7,100 |
July 10, 2025 | 23 | 23 | 23 | 23.31 | 23 | 7,400 |
July 09, 2025 | 23.01 | 23.06 | 23.06 | 23.24 | 22.8 | 9,200 |
July 08, 2025 | 23.33 | 23.02 | 23.02 | 23.49 | 23.02 | 10,000 |
July 07, 2025 | 22.51 | 23.2 | 23.2 | 23.5 | 22.51 | 21,200 |
July 03, 2025 | 23.74 | 23.24 | 23.24 | 23.74 | 23.24 | 6,437 |
July 02, 2025 | 23.73 | 23.15 | 23.15 | 23.73 | 23.12 | 11,149 |
July 01, 2025 | 22.89 | 23.42 | 23.42 | 23.44 | 22.65 | 30,000 |
June 30, 2025 | 22.44 | 22.89 | 22.89 | 22.89 | 21.89 | 27,404 |
June 27, 2025 | 21.11 | 21.7 | 21.7 | 22.98 | 21.11 | 565,115 |
June 26, 2025 | 21.99 | 21.47 | 21.47 | 21.99 | 21.27 | 15,324 |
June 25, 2025 | 21.61 | 21.24 | 21.24 | 21.61 | 21.18 | 20,435 |
June 24, 2025 | 21.5 | 21.27 | 21.27 | 22.13 | 21.22 | 21,518 |
June 23, 2025 | 21.52 | 21.27 | 21.27 | 21.65 | 21.02 | 41,623 |
June 20, 2025 | 22.8 | 21.48 | 21.48 | 22.8 | 21.48 | 4,700 |
June 18, 2025 | 21.92 | 20.86 | 20.86 | 21.93 | 20.86 | 12,404 |
June 17, 2025 | 21.11 | 20.86 | 20.86 | 21.19 | 20.79 | 9,900 |
June 16, 2025 | 22.03 | 21.11 | 21.11 | 22.04 | 21.11 | 5,337 |
June 13, 2025 | 21.99 | 21.37 | 21.37 | 22.35 | 21.31 | 9,700 |
June 12, 2025 | 22.51 | 21.88 | 21.88 | 22.51 | 21.76 | 9,500 |
June 11, 2025 | 22 | 22.02 | 22.02 | 22.35 | 21.94 | 15,900 |