22.88
+0.09275(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.5 | 22.79 | 22.79 | 22.79 | 22.5 | 3,546 |
September 04, 2025 | 21.94 | 21.92 | 21.92 | 21.94 | 21.8 | 15,734 |
September 03, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 |
September 02, 2025 | 21.78 | 21.39 | 21.39 | 21.78 | 21.39 | 9,609 |
September 01, 2025 | 21.86 | 21.74 | 21.74 | 21.86 | 21.72 | 1,370 |
August 29, 2025 | 21.99 | 21.74 | 21.74 | 21.99 | 21.74 | 16,410 |
August 28, 2025 | 21.64 | 21.77 | 21.77 | 21.77 | 21.64 | 1,194 |
August 27, 2025 | 21.77 | 21.63 | 21.63 | 21.77 | 21.63 | 105 |
August 26, 2025 | 21.86 | 21.98 | 21.98 | 22.14 | 21.68 | 23,442 |
August 22, 2025 | 21.61 | 21.6 | 21.6 | 21.67 | 21.6 | 135 |
August 21, 2025 | 21.2 | 20.76 | 20.76 | 21.2 | 20.72 | 5,419 |
August 20, 2025 | 21.51 | 21.48 | 21.48 | 21.51 | 21.44 | 17,636 |
August 19, 2025 | 21.65 | 21.71 | 21.71 | 21.71 | 21.64 | 3,374 |
August 18, 2025 | 21.81 | 21.59 | 21.59 | 21.81 | 21.59 | 2,000 |
August 15, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 |
August 14, 2025 | 19.56 | 19 | 19 | 19.56 | 18.97 | 3,579 |
August 13, 2025 | 19.33 | 19.65 | 19.65 | 19.71 | 19.33 | 18,401 |
August 12, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 |
August 11, 2025 | 19.5 | 19.23 | 19.23 | 19.65 | 19.23 | 451 |
August 08, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0 |
August 07, 2025 | 19.06 | 19.26 | 19.26 | 19.4 | 19.06 | 11,018 |
August 06, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
August 05, 2025 | 19.15 | 19.13 | 19.13 | 19.15 | 19.13 | 8 |
August 04, 2025 | 19.41 | 19.2 | 19.2 | 19.41 | 19.2 | 29 |
August 01, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 |
July 31, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0 |
July 30, 2025 | 20.1 | 19.67 | 19.67 | 20.28 | 19.67 | 19,974 |
July 29, 2025 | 20.34 | 20.11 | 20.11 | 20.36 | 20.11 | 1,750 |
July 28, 2025 | 20.29 | 20.27 | 20.27 | 20.29 | 20.27 | 593 |
July 25, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0 |
July 24, 2025 | 20.81 | 20.57 | 20.57 | 20.84 | 20.57 | 34,234 |
July 23, 2025 | 20.74 | 20.41 | 20.41 | 20.89 | 20.41 | 12,285 |
July 22, 2025 | 20.38 | 20.74 | 20.74 | 20.74 | 20.38 | 23,665 |
July 21, 2025 | 19.98 | 20.13 | 20.13 | 20.13 | 19.97 | 276 |
July 18, 2025 | 19.83 | 19.84 | 19.84 | 19.88 | 19.8 | 9,728 |
July 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0 |
July 16, 2025 | 20.05 | 19.78 | 19.78 | 20.05 | 19.77 | 2,769 |
July 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0 |
July 14, 2025 | 19.97 | 19.99 | 19.99 | 20.23 | 19.97 | 582 |
July 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 |
July 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0 |
July 09, 2025 | 19.87 | 19.92 | 19.92 | 19.98 | 19.83 | 1,806 |
July 08, 2025 | 20.53 | 19.92 | 19.92 | 20.53 | 19.92 | 109,044 |
July 07, 2025 | 20.27 | 20.2 | 20.2 | 20.27 | 20.1 | 149 |
July 04, 2025 | 20.33 | 20.21 | 20.21 | 20.33 | 20.18 | 7,107 |
July 03, 2025 | 19.46 | 20.22 | 20.22 | 20.22 | 19.42 | 21,543 |
July 02, 2025 | 18.86 | 19.48 | 19.48 | 19.5 | 18.86 | 2,821 |
July 01, 2025 | 18.09 | 18.3 | 18.3 | 18.3 | 18.09 | 2,384 |
June 30, 2025 | 17.98 | 18.15 | 18.15 | 18.15 | 17.68 | 284,339 |
June 27, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 |
June 26, 2025 | 17.6 | 17.98 | 17.98 | 18.01 | 17.53 | 1,059 |
June 25, 2025 | 17.39 | 17.45 | 17.45 | 17.45 | 17.39 | 878 |
June 24, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
June 23, 2025 | 16.8 | 16.76 | 16.76 | 16.8 | 16.72 | 47,908 |
June 20, 2025 | 16.96 | 17.08 | 17.08 | 17.08 | 16.96 | 1,650 |
June 19, 2025 | 16.98 | 16.86 | 16.86 | 16.98 | 16.85 | 2,214 |
June 18, 2025 | 17.12 | 17.14 | 17.14 | 17.14 | 16.93 | 346 |
June 17, 2025 | 17.41 | 16.85 | 16.85 | 17.41 | 16.56 | 11,150 |
June 16, 2025 | 18.41 | 18.37 | 18.37 | 18.97 | 18.37 | 4,711 |
June 13, 2025 | 17.53 | 17.8 | 17.8 | 17.8 | 17.51 | 3,597 |