22.41
+0.05(+0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.39 | 22.41 | 22.41 | 22.44 | 22.39 | 227,409 |
September 04, 2025 | 22.35 | 22.36 | 22.36 | 22.37 | 22.35 | 186,200 |
September 03, 2025 | 22.33 | 22.34 | 22.34 | 22.36 | 22.32 | 548,600 |
September 02, 2025 | 22.32 | 22.32 | 22.32 | 22.33 | 22.3 | 291,943 |
August 29, 2025 | 22.4 | 22.42 | 22.35 | 22.43 | 22.4 | 134,809 |
August 28, 2025 | 22.39 | 22.4 | 22.32 | 22.41 | 22.38 | 132,203 |
August 27, 2025 | 22.38 | 22.4 | 22.32 | 22.4 | 22.38 | 89,636 |
August 26, 2025 | 22.37 | 22.38 | 22.38 | 22.39 | 22.36 | 162,000 |
August 25, 2025 | 22.34 | 22.35 | 22.35 | 22.35 | 22.34 | 172,000 |
August 22, 2025 | 22.31 | 22.36 | 22.36 | 22.37 | 22.31 | 116,700 |
August 21, 2025 | 22.32 | 22.29 | 22.29 | 22.32 | 22.29 | 238,600 |
August 20, 2025 | 22.31 | 22.33 | 22.33 | 22.34 | 22.31 | 816,600 |
August 19, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.31 | 162,945 |
August 18, 2025 | 22.31 | 22.31 | 22.31 | 22.32 | 22.29 | 417,000 |
August 15, 2025 | 22.33 | 22.31 | 22.31 | 22.33 | 22.3 | 147,000 |
August 14, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.3 | 138,500 |
August 13, 2025 | 22.34 | 22.34 | 22.34 | 22.35 | 22.33 | 155,300 |
August 12, 2025 | 22.28 | 22.31 | 22.31 | 22.31 | 22.28 | 105,049 |
August 11, 2025 | 22.29 | 22.29 | 22.29 | 22.3 | 22.28 | 195,167 |
August 08, 2025 | 22.3 | 22.29 | 22.29 | 22.3 | 22.28 | 94,634 |
August 07, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.29 | 110,619 |
August 06, 2025 | 22.3 | 22.32 | 22.32 | 22.32 | 22.29 | 1.06M |
August 05, 2025 | 22.31 | 22.31 | 22.31 | 22.32 | 22.3 | 137,400 |
August 04, 2025 | 22.33 | 22.32 | 22.32 | 22.33 | 22.29 | 226,200 |
August 01, 2025 | 22.28 | 22.32 | 22.32 | 22.32 | 22.27 | 131,100 |
July 31, 2025 | 22.26 | 22.25 | 22.17 | 22.26 | 22.24 | 116,000 |
July 30, 2025 | 22.26 | 22.25 | 22.17 | 22.29 | 22.23 | 327,231 |
July 29, 2025 | 22.24 | 22.28 | 22.2 | 22.29 | 22.24 | 243,615 |
July 28, 2025 | 22.25 | 22.25 | 22.17 | 22.25 | 22.23 | 152,737 |
July 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.24 | 195,407 |
July 24, 2025 | 22.24 | 22.24 | 22.24 | 22.25 | 22.22 | 172,447 |
July 23, 2025 | 22.29 | 22.26 | 22.26 | 22.29 | 22.25 | 98,880 |
July 22, 2025 | 22.29 | 22.29 | 22.29 | 22.3 | 22.28 | 115,813 |
July 21, 2025 | 22.27 | 22.27 | 22.27 | 22.28 | 22.26 | 90,625 |
July 18, 2025 | 22.25 | 22.25 | 22.25 | 22.26 | 22.24 | 117,325 |
July 17, 2025 | 22.23 | 22.21 | 22.21 | 22.23 | 22.2 | 616,100 |
July 16, 2025 | 22.2 | 22.23 | 22.23 | 22.24 | 22.2 | 177,400 |
July 15, 2025 | 22.22 | 22.19 | 22.19 | 22.22 | 22.18 | 131,000 |
July 14, 2025 | 22.22 | 22.22 | 22.22 | 22.23 | 22.2 | 143,016 |
July 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.2 | 118,300 |
July 10, 2025 | 22.24 | 22.22 | 22.22 | 22.24 | 22.21 | 103,100 |
July 09, 2025 | 22.2 | 22.23 | 22.23 | 22.24 | 22.2 | 110,500 |
July 08, 2025 | 22.2 | 22.19 | 22.19 | 22.2 | 22.18 | 190,420 |
July 07, 2025 | 22.22 | 22.2 | 22.2 | 22.22 | 22.19 | 176,500 |
July 03, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.2 | 215,200 |
July 02, 2025 | 22.26 | 22.25 | 22.25 | 22.26 | 22.24 | 112,604 |
July 01, 2025 | 22.29 | 22.25 | 22.25 | 22.29 | 22.24 | 284,600 |
June 30, 2025 | 22.34 | 22.36 | 22.29 | 22.37 | 22.34 | 192,549 |
June 27, 2025 | 22.34 | 22.34 | 22.27 | 22.36 | 22.33 | 235,440 |
June 26, 2025 | 22.35 | 22.36 | 22.28 | 22.36 | 22.33 | 112,507 |
June 25, 2025 | 22.29 | 22.32 | 22.24 | 22.32 | 22.28 | 120,315 |
June 24, 2025 | 22.29 | 22.3 | 22.23 | 22.31 | 22.27 | 118,723 |
June 23, 2025 | 22.26 | 22.28 | 22.21 | 22.3 | 22.25 | 431,600 |
June 20, 2025 | 22.22 | 22.24 | 22.17 | 22.24 | 22.2 | 69,800 |
June 18, 2025 | 22.21 | 22.21 | 22.14 | 22.24 | 22.2 | 176,200 |
June 17, 2025 | 22.19 | 22.2 | 22.13 | 22.21 | 22.18 | 121,724 |
June 16, 2025 | 22.18 | 22.17 | 22.1 | 22.2 | 22.17 | 79,327 |
June 13, 2025 | 22.2 | 22.19 | 22.19 | 22.2 | 22.17 | 78,702 |
June 12, 2025 | 22.24 | 22.22 | 22.22 | 22.24 | 22.2 | 613,741 |
June 11, 2025 | 22.18 | 22.17 | 22.17 | 22.18 | 22.15 | 138,846 |