22.66
+0.1401(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.46 | 22.52 | 22.52 | 22.61 | 22.41 | 27,821 |
September 04, 2025 | 22.2 | 22.31 | 22.31 | 22.35 | 22.17 | 11,331 |
September 03, 2025 | 22.09 | 22.19 | 22.19 | 22.19 | 22 | 35,071 |
September 02, 2025 | 22 | 22.05 | 22.05 | 22.1 | 21.9 | 37,890 |
August 29, 2025 | 22.72 | 22.31 | 21.96 | 22.72 | 22.3 | 102,208 |
August 28, 2025 | 22.63 | 22.66 | 22.3 | 22.77 | 22.6 | 12,970 |
August 27, 2025 | 22.81 | 22.68 | 22.32 | 22.81 | 22.65 | 15,463 |
August 26, 2025 | 22.8 | 22.73 | 22.37 | 22.91 | 22.66 | 22,332 |
August 25, 2025 | 22.94 | 22.84 | 22.48 | 22.94 | 22.6 | 16,937 |
August 22, 2025 | 22.71 | 22.93 | 22.57 | 22.94 | 22.71 | 14,028 |
August 21, 2025 | 22.89 | 22.71 | 22.35 | 22.95 | 22.71 | 14,527 |
August 20, 2025 | 22.83 | 22.91 | 22.55 | 22.95 | 22.55 | 16,038 |
August 19, 2025 | 22.66 | 22.78 | 22.42 | 22.81 | 22.56 | 20,811 |
August 18, 2025 | 22.47 | 22.63 | 22.27 | 22.64 | 22.41 | 15,902 |
August 15, 2025 | 22.61 | 22.5 | 22.5 | 22.61 | 22.39 | 7,836 |
August 14, 2025 | 22.33 | 22.49 | 22.49 | 22.61 | 22.33 | 13,650 |
August 13, 2025 | 22.4 | 22.42 | 22.42 | 22.59 | 22.4 | 40,418 |
August 12, 2025 | 22.25 | 22.36 | 22.36 | 22.4 | 22.25 | 40,966 |
August 11, 2025 | 22.18 | 22.25 | 22.25 | 22.37 | 22.18 | 25,805 |
August 08, 2025 | 22.28 | 22.29 | 22.29 | 22.3 | 22.07 | 27,473 |
August 07, 2025 | 22.29 | 22.18 | 22.18 | 22.41 | 22.12 | 20,145 |
August 06, 2025 | 22.32 | 22.26 | 22.26 | 22.43 | 22.22 | 59,888 |
August 05, 2025 | 22.4 | 22.26 | 22.26 | 22.41 | 22.26 | 40,247 |
August 04, 2025 | 22.3 | 22.35 | 22.35 | 22.5 | 22.25 | 29,323 |
August 01, 2025 | 21.98 | 22.22 | 22.22 | 22.29 | 21.85 | 109,882 |
July 31, 2025 | 21.82 | 22.11 | 22.11 | 22.25 | 21.68 | 43,499 |
July 30, 2025 | 21.8 | 21.77 | 21.77 | 21.82 | 21 | 21,364 |
July 29, 2025 | 21.95 | 21.82 | 21.82 | 21.95 | 21.78 | 36,214 |
July 28, 2025 | 21.93 | 21.81 | 21.81 | 21.98 | 21.78 | 11,316 |
July 25, 2025 | 21.9 | 21.93 | 21.93 | 22.02 | 21.9 | 21,769 |
July 24, 2025 | 21.9 | 21.87 | 21.87 | 22.07 | 21.87 | 19,852 |
July 23, 2025 | 21.92 | 21.95 | 21.95 | 22.04 | 21.81 | 70,860 |
July 22, 2025 | 22.22 | 21.86 | 21.86 | 22.22 | 21.86 | 84,260 |
July 21, 2025 | 21.86 | 22.12 | 22.12 | 22.14 | 21.84 | 190,647 |
July 18, 2025 | 21.85 | 21.83 | 21.83 | 22.13 | 21.81 | 18,379 |
July 17, 2025 | 21.9 | 21.85 | 21.85 | 22 | 21.74 | 25,388 |
July 16, 2025 | 21.88 | 21.88 | 21.88 | 21.95 | 21.74 | 31,501 |
July 15, 2025 | 21.77 | 21.73 | 21.73 | 21.87 | 21.72 | 28,332 |
July 14, 2025 | 21.78 | 21.78 | 21.78 | 21.85 | 21.68 | 34,407 |
July 11, 2025 | 21.95 | 21.84 | 21.84 | 21.98 | 21.56 | 14,699 |
July 10, 2025 | 22 | 21.94 | 21.94 | 22 | 21.72 | 10,820 |
July 09, 2025 | 21.85 | 21.91 | 21.91 | 21.96 | 21.8 | 20,852 |
July 08, 2025 | 21.55 | 21.66 | 21.66 | 21.71 | 21.55 | 11,977 |
July 07, 2025 | 21.7 | 21.63 | 21.63 | 22 | 21.41 | 16,299 |
July 03, 2025 | 21.43 | 21.89 | 21.89 | 21.93 | 21.43 | 62,287 |
July 02, 2025 | 21.46 | 21.5 | 21.5 | 21.5 | 21.25 | 21,922 |
July 01, 2025 | 21.25 | 21.28 | 21.28 | 21.37 | 21.16 | 33,367 |
June 30, 2025 | 21.13 | 21.15 | 21.15 | 21.32 | 21.1 | 99,029 |
June 27, 2025 | 21.15 | 21.16 | 21.16 | 21.28 | 21.06 | 36,225 |
June 26, 2025 | 21.12 | 21.17 | 21.17 | 21.27 | 21.11 | 25,268 |
June 25, 2025 | 21.3 | 21.17 | 21.17 | 21.3 | 21.12 | 21,759 |
June 24, 2025 | 21.26 | 21.2 | 21.2 | 21.42 | 21.18 | 22,722 |
June 23, 2025 | 21.2 | 21.26 | 21.26 | 21.3 | 21.01 | 17,404 |
June 20, 2025 | 21.22 | 21.26 | 21.26 | 21.26 | 21.13 | 19,423 |
June 18, 2025 | 21.17 | 21.11 | 21.11 | 21.23 | 21.11 | 16,386 |
June 17, 2025 | 21.12 | 21.17 | 21.17 | 21.27 | 21.01 | 13,866 |
June 16, 2025 | 21.19 | 21.14 | 21.14 | 21.31 | 21.01 | 23,906 |
June 13, 2025 | 21.09 | 21.12 | 21.12 | 21.12 | 20.83 | 12,271 |
June 12, 2025 | 20.97 | 21.09 | 21.09 | 21.1 | 20.97 | 23,901 |
June 11, 2025 | 21.15 | 21.03 | 21.03 | 21.18 | 21.02 | 32,723 |