22.18
-0.35(-1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.58 | 22.18 | 22.18 | 22.58 | 22.05 | 18,406 |
September 04, 2025 | 22.26 | 22.53 | 22.53 | 22.53 | 22.05 | 22,745 |
September 03, 2025 | 21.81 | 22.05 | 22.05 | 22.39 | 21.75 | 37,811 |
September 02, 2025 | 22.28 | 22.01 | 22.01 | 22.64 | 21.98 | 29,146 |
August 29, 2025 | 22.73 | 22.55 | 22.55 | 22.76 | 22.5 | 14,928 |
August 28, 2025 | 23.05 | 22.71 | 22.71 | 23.05 | 22.48 | 24,728 |
August 27, 2025 | 22.64 | 22.83 | 22.83 | 23.09 | 22 | 24,800 |
August 26, 2025 | 22.78 | 22.73 | 22.73 | 23.12 | 22.16 | 27,633 |
August 25, 2025 | 23.01 | 22.55 | 22.55 | 23.02 | 22.51 | 27,300 |
August 22, 2025 | 21.78 | 23.23 | 23.23 | 23.25 | 21.75 | 83,814 |
August 21, 2025 | 21.84 | 21.6 | 21.6 | 21.84 | 21.46 | 32,340 |
August 20, 2025 | 21.65 | 21.88 | 21.88 | 22.03 | 21.61 | 29,900 |
August 19, 2025 | 21.87 | 21.59 | 21.59 | 22.32 | 21.56 | 41,205 |
August 18, 2025 | 21.47 | 21.86 | 21.86 | 21.95 | 21.26 | 32,200 |
August 15, 2025 | 21.78 | 21.52 | 21.52 | 21.82 | 21.09 | 201,327 |
August 14, 2025 | 21.7 | 21.7 | 21.7 | 21.88 | 21.27 | 23,325 |
August 13, 2025 | 21.84 | 21.9 | 21.9 | 22.15 | 21.58 | 35,018 |
August 12, 2025 | 20.72 | 21.73 | 21.73 | 21.84 | 20.67 | 55,019 |
August 11, 2025 | 20.49 | 20.67 | 20.67 | 20.76 | 20.25 | 39,300 |
August 08, 2025 | 20.15 | 20.51 | 20.51 | 20.8 | 20.13 | 39,900 |
August 07, 2025 | 20.75 | 20.11 | 20.11 | 20.75 | 19.95 | 63,810 |
August 06, 2025 | 20.57 | 20.65 | 20.65 | 20.89 | 20.47 | 33,000 |
August 05, 2025 | 20.39 | 20.57 | 20.57 | 20.67 | 20 | 49,800 |
August 04, 2025 | 20.11 | 20.22 | 20.22 | 20.4 | 19.89 | 71,627 |
August 01, 2025 | 20.51 | 20.18 | 20.18 | 20.51 | 19.95 | 84,680 |
July 31, 2025 | 20.94 | 20.66 | 20.66 | 21.71 | 20.36 | 61,300 |
July 30, 2025 | 21.52 | 21.15 | 21.15 | 21.96 | 21.07 | 44,600 |
July 29, 2025 | 22.16 | 21.55 | 21.55 | 22.18 | 21.49 | 38,938 |
July 28, 2025 | 22.5 | 22.1 | 22.1 | 22.67 | 21.91 | 41,400 |
July 25, 2025 | 22.37 | 22.5 | 22.5 | 22.65 | 22.16 | 34,300 |
July 24, 2025 | 22.95 | 22.3 | 22.3 | 22.95 | 22.3 | 54,300 |
July 23, 2025 | 23.33 | 23 | 23 | 23.33 | 22.95 | 37,301 |
July 22, 2025 | 23.53 | 23.33 | 23.33 | 23.89 | 23.33 | 24,325 |
July 21, 2025 | 23.32 | 23.53 | 23.53 | 23.7 | 23.23 | 26,600 |
July 18, 2025 | 23.66 | 23.12 | 23.12 | 23.85 | 22.94 | 32,339 |
July 17, 2025 | 23.26 | 23.43 | 23.43 | 23.81 | 23.26 | 36,700 |
July 16, 2025 | 23.17 | 23.35 | 23.35 | 23.76 | 23.05 | 25,719 |
July 15, 2025 | 24.05 | 23.09 | 23.09 | 24.06 | 22.97 | 46,521 |
July 14, 2025 | 23.77 | 23.82 | 23.82 | 24.01 | 23.58 | 23,316 |
July 11, 2025 | 23.83 | 23.67 | 23.67 | 23.86 | 23.58 | 28,500 |
July 10, 2025 | 24.25 | 24.02 | 24.02 | 24.45 | 23.99 | 22,800 |
July 09, 2025 | 24.22 | 24.22 | 24.22 | 24.31 | 23.83 | 27,600 |
July 08, 2025 | 23.99 | 24.3 | 24.3 | 24.62 | 23.98 | 37,000 |
July 07, 2025 | 24.34 | 23.82 | 23.82 | 24.63 | 23.81 | 29,212 |
July 03, 2025 | 24.5 | 24.68 | 24.68 | 24.81 | 24.08 | 17,300 |
July 02, 2025 | 23.99 | 24.31 | 24.31 | 24.49 | 23.89 | 32,000 |
July 01, 2025 | 23.05 | 23.9 | 23.9 | 24.45 | 23.05 | 93,300 |
June 30, 2025 | 23.43 | 23.25 | 23.25 | 23.8 | 23.1 | 28,900 |
June 27, 2025 | 23.32 | 23.34 | 23.34 | 23.56 | 23.05 | 74,200 |
June 26, 2025 | 23.05 | 23.36 | 23.36 | 23.38 | 22.05 | 32,846 |
June 25, 2025 | 23.33 | 22.97 | 22.97 | 23.42 | 22.92 | 25,411 |
June 24, 2025 | 23.16 | 23.44 | 23.44 | 23.73 | 23.01 | 33,938 |
June 23, 2025 | 22.59 | 22.92 | 22.92 | 23 | 22.34 | 38,727 |
June 20, 2025 | 22.68 | 22.6 | 22.6 | 23.1 | 22.43 | 44,900 |
June 18, 2025 | 21.83 | 22.47 | 22.47 | 22.57 | 21.83 | 39,500 |
June 17, 2025 | 21.94 | 21.82 | 21.82 | 22.21 | 21.82 | 21,900 |
June 16, 2025 | 22.44 | 22.09 | 22.09 | 22.44 | 21.86 | 26,127 |
June 13, 2025 | 22.61 | 22.17 | 22.17 | 22.77 | 22.17 | 23,449 |
June 12, 2025 | 22.58 | 22.97 | 22.97 | 22.97 | 22.58 | 17,231 |
June 11, 2025 | 22.93 | 23.03 | 23.03 | 23.15 | 22.75 | 21,400 |