22.02
+0.045(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.04 | 22.02 | 22.02 | 22.05 | 22.01 | 230,213 |
September 04, 2025 | 21.96 | 21.97 | 21.97 | 21.97 | 21.95 | 219,537 |
September 03, 2025 | 21.91 | 21.94 | 21.94 | 21.95 | 21.91 | 259,800 |
September 02, 2025 | 21.9 | 21.91 | 21.91 | 21.92 | 21.88 | 466,300 |
August 29, 2025 | 21.98 | 22.01 | 22.01 | 22.02 | 21.98 | 73,500 |
August 28, 2025 | 21.98 | 21.99 | 21.99 | 21.99 | 21.97 | 96,304 |
August 27, 2025 | 21.96 | 21.99 | 21.99 | 21.99 | 21.95 | 98,600 |
August 26, 2025 | 21.93 | 21.96 | 21.96 | 21.96 | 21.93 | 138,630 |
August 25, 2025 | 21.91 | 21.92 | 21.92 | 21.92 | 21.9 | 210,044 |
August 22, 2025 | 21.86 | 21.94 | 21.94 | 21.95 | 21.86 | 121,634 |
August 21, 2025 | 21.88 | 21.86 | 21.86 | 21.88 | 21.84 | 164,300 |
August 20, 2025 | 21.87 | 21.89 | 21.89 | 21.91 | 21.87 | 156,429 |
August 19, 2025 | 21.87 | 21.88 | 21.88 | 21.88 | 21.87 | 105,231 |
August 18, 2025 | 21.87 | 21.86 | 21.86 | 21.87 | 21.84 | 113,526 |
August 15, 2025 | 21.88 | 21.86 | 21.86 | 21.88 | 21.85 | 155,800 |
August 14, 2025 | 21.89 | 21.87 | 21.87 | 21.89 | 21.86 | 83,800 |
August 13, 2025 | 21.9 | 21.91 | 21.91 | 21.92 | 21.89 | 117,929 |
August 12, 2025 | 21.84 | 21.86 | 21.86 | 21.86 | 21.83 | 51,500 |
August 11, 2025 | 21.84 | 21.85 | 21.85 | 21.86 | 21.83 | 89,700 |
August 08, 2025 | 21.86 | 21.85 | 21.85 | 21.86 | 21.84 | 119,340 |
August 07, 2025 | 21.89 | 21.87 | 21.87 | 21.89 | 21.86 | 53,400 |
August 06, 2025 | 21.87 | 21.89 | 21.89 | 21.89 | 21.86 | 185,423 |
August 05, 2025 | 21.87 | 21.89 | 21.89 | 21.89 | 21.87 | 94,217 |
August 04, 2025 | 21.91 | 21.9 | 21.9 | 21.91 | 21.87 | 213,317 |
August 01, 2025 | 21.82 | 21.89 | 21.89 | 21.89 | 21.82 | 128,100 |
July 31, 2025 | 21.79 | 21.79 | 21.79 | 21.81 | 21.77 | 176,492 |
July 30, 2025 | 21.79 | 21.79 | 21.79 | 21.83 | 21.78 | 56,116 |
July 29, 2025 | 21.79 | 21.83 | 21.83 | 21.83 | 21.79 | 156,500 |
July 28, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.77 | 76,737 |
July 25, 2025 | 21.78 | 21.79 | 21.79 | 21.79 | 21.77 | 75,400 |
July 24, 2025 | 21.76 | 21.76 | 21.76 | 21.78 | 21.75 | 135,915 |
July 23, 2025 | 21.82 | 21.79 | 21.79 | 21.82 | 21.78 | 128,928 |
July 22, 2025 | 21.82 | 21.84 | 21.84 | 21.84 | 21.82 | 87,900 |
July 21, 2025 | 21.81 | 21.81 | 21.81 | 21.82 | 21.8 | 43,300 |
July 18, 2025 | 21.78 | 21.76 | 21.76 | 21.79 | 21.76 | 174,433 |
July 17, 2025 | 21.75 | 21.72 | 21.72 | 21.76 | 21.72 | 194,503 |
July 16, 2025 | 21.69 | 21.75 | 21.75 | 21.75 | 21.69 | 237,921 |
July 15, 2025 | 21.75 | 21.68 | 21.68 | 21.75 | 21.68 | 143,500 |
July 14, 2025 | 21.75 | 21.73 | 21.74 | 21.76 | 21.72 | 106,722 |
July 11, 2025 | 21.75 | 21.73 | 21.73 | 21.75 | 21.73 | 73,600 |
July 10, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.74 | 165,300 |
July 09, 2025 | 21.75 | 21.78 | 21.78 | 21.78 | 21.74 | 96,013 |
July 08, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.71 | 104,900 |
July 07, 2025 | 21.76 | 21.74 | 21.74 | 21.76 | 21.73 | 160,630 |
July 03, 2025 | 21.76 | 21.75 | 21.75 | 21.76 | 21.73 | 90,800 |
July 02, 2025 | 21.81 | 21.8 | 21.8 | 21.82 | 21.78 | 78,604 |
July 01, 2025 | 21.85 | 21.81 | 21.81 | 21.85 | 21.8 | 147,345 |
June 30, 2025 | 21.91 | 21.92 | 21.92 | 21.93 | 21.89 | 92,272 |
June 27, 2025 | 21.89 | 21.89 | 21.89 | 21.92 | 21.88 | 94,600 |
June 26, 2025 | 21.9 | 21.91 | 21.91 | 21.92 | 21.88 | 94,600 |
June 25, 2025 | 21.83 | 21.86 | 21.86 | 21.87 | 21.82 | 88,900 |
June 24, 2025 | 21.82 | 21.86 | 21.86 | 21.86 | 21.8 | 109,200 |
June 23, 2025 | 21.79 | 21.81 | 21.81 | 21.85 | 21.78 | 165,505 |
June 20, 2025 | 21.74 | 21.77 | 21.77 | 21.77 | 21.72 | 105,000 |
June 18, 2025 | 21.75 | 21.74 | 21.74 | 21.77 | 21.72 | 102,850 |
June 17, 2025 | 21.71 | 21.72 | 21.72 | 21.73 | 21.69 | 48,000 |
June 16, 2025 | 21.69 | 21.69 | 21.69 | 21.72 | 21.68 | 69,242 |
June 13, 2025 | 21.71 | 21.7 | 21.7 | 21.72 | 21.68 | 108,666 |
June 12, 2025 | 21.75 | 21.74 | 21.74 | 21.75 | 21.72 | 115,523 |
June 11, 2025 | 21.69 | 21.7 | 21.7 | 21.7 | 21.66 | 71,000 |