22.82
+0.04(+0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.84 | 22.82 | 22.82 | 22.84 | 22.76 | 2,188 |
September 04, 2025 | 22.75 | 22.79 | 22.79 | 22.79 | 22.75 | 1,514 |
September 03, 2025 | 22.71 | 22.73 | 22.73 | 22.73 | 22.71 | 6,609 |
September 02, 2025 | 22.62 | 22.66 | 22.66 | 22.75 | 22.62 | 2,104 |
August 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 365 |
August 28, 2025 | 22.73 | 22.76 | 22.76 | 22.76 | 22.71 | 1,308 |
August 27, 2025 | 22.69 | 22.73 | 22.73 | 22.76 | 22.69 | 2,400 |
August 26, 2025 | 22.67 | 22.7 | 22.7 | 22.7 | 22.67 | 529 |
August 25, 2025 | 22.65 | 22.67 | 22.67 | 22.67 | 22.65 | 2,803 |
August 22, 2025 | 22.52 | 22.68 | 22.68 | 22.69 | 22.52 | 3,031 |
August 21, 2025 | 22.51 | 22.53 | 22.53 | 22.53 | 22.51 | 923 |
August 20, 2025 | 22.53 | 22.59 | 22.59 | 22.59 | 22.53 | 299,406 |
August 19, 2025 | 22.55 | 22.56 | 22.56 | 22.56 | 22.55 | 500 |
August 18, 2025 | 22.57 | 22.56 | 22.56 | 22.61 | 22.56 | 100,907 |
August 15, 2025 | 22.66 | 22.71 | 22.71 | 22.73 | 22.66 | 4,700 |
August 14, 2025 | 22.67 | 22.68 | 22.68 | 22.68 | 22.67 | 558 |
August 13, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 100 |
August 12, 2025 | 22.65 | 22.67 | 22.67 | 22.67 | 22.65 | 440 |
August 11, 2025 | 22.63 | 22.63 | 22.63 | 22.71 | 22.63 | 2,845 |
August 08, 2025 | 22.61 | 22.62 | 22.62 | 22.65 | 22.59 | 7,800 |
August 07, 2025 | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 300 |
August 06, 2025 | 22.6 | 22.62 | 22.62 | 22.62 | 22.6 | 1,228 |
August 05, 2025 | 22.57 | 22.59 | 22.59 | 22.59 | 22.57 | 1,600 |
August 04, 2025 | 22.59 | 22.59 | 22.59 | 22.6 | 22.59 | 2,000 |
August 01, 2025 | 22.5 | 22.52 | 22.52 | 22.52 | 22.49 | 2,100 |
July 31, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 300 |
July 30, 2025 | 22.56 | 22.57 | 22.57 | 22.57 | 22.55 | 141,628 |
July 29, 2025 | 22.57 | 22.58 | 22.58 | 22.58 | 22.57 | 330,018 |
July 28, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 600 |
July 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 526 |
July 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 500 |
July 23, 2025 | 22.55 | 22.56 | 22.56 | 22.64 | 22.53 | 2,803 |
July 22, 2025 | 22.52 | 22.54 | 22.54 | 22.58 | 22.52 | 264,900 |
July 21, 2025 | 22.52 | 22.53 | 22.53 | 22.53 | 22.52 | 3,500 |
July 18, 2025 | 22.58 | 22.57 | 22.44 | 22.58 | 22.53 | 5,700 |
July 17, 2025 | 22.54 | 22.54 | 22.41 | 22.55 | 22.53 | 2,242 |
July 16, 2025 | 22.49 | 22.54 | 22.41 | 22.54 | 22.49 | 3,100 |
July 15, 2025 | 22.56 | 22.49 | 22.36 | 22.58 | 22.48 | 445,344 |
July 14, 2025 | 22.52 | 22.56 | 22.43 | 22.56 | 22.52 | 3,700 |
July 11, 2025 | 22.54 | 22.53 | 22.4 | 22.54 | 22.51 | 1,900 |
July 10, 2025 | 22.56 | 22.58 | 22.58 | 22.64 | 22.56 | 7,337 |
July 09, 2025 | 22.58 | 22.59 | 22.59 | 22.6 | 22.56 | 9,100 |
July 08, 2025 | 22.55 | 22.53 | 22.53 | 22.56 | 22.53 | 12,435 |
July 07, 2025 | 22.63 | 22.58 | 22.58 | 22.64 | 22.58 | 56,000 |
July 03, 2025 | 22.62 | 22.65 | 22.65 | 22.65 | 22.61 | 1,400 |
July 02, 2025 | 22.56 | 22.6 | 22.6 | 22.63 | 22.56 | 728 |
July 01, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 105 |
June 30, 2025 | 22.63 | 22.65 | 22.65 | 22.65 | 22.61 | 3,900 |
June 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1,538 |
June 26, 2025 | 22.52 | 22.58 | 22.58 | 22.58 | 22.52 | 12,700 |
June 25, 2025 | 22.51 | 22.51 | 22.51 | 22.52 | 22.49 | 13,898 |
June 24, 2025 | 22.48 | 22.52 | 22.52 | 22.52 | 22.48 | 10,591 |
June 23, 2025 | 22.43 | 22.46 | 22.46 | 22.46 | 22.43 | 21,000 |
June 20, 2025 | 22.48 | 22.53 | 22.53 | 22.53 | 22.47 | 843 |
June 18, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.47 | 23,000 |
June 17, 2025 | 22.48 | 22.45 | 22.45 | 22.48 | 22.44 | 10,938 |
June 16, 2025 | 22.49 | 22.48 | 22.48 | 22.49 | 22.43 | 7,115 |
June 13, 2025 | 22.45 | 22.43 | 22.43 | 22.47 | 22.43 | 519 |
June 12, 2025 | 22.48 | 22.47 | 22.47 | 22.48 | 22.47 | 17,800 |
June 11, 2025 | 22.46 | 22.48 | 22.48 | 22.48 | 22.39 | 23,238 |