22.09
+0.29(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22 | 22.09 | 22.09 | 22.18 | 21.92 | 7.48M |
| September 04, 2025 | 21.52 | 21.8 | 21.8 | 21.86 | 21.47 | 8.09M |
| September 03, 2025 | 21.04 | 21.49 | 21.49 | 21.49 | 21.01 | 6.86M |
| September 02, 2025 | 20.88 | 21.05 | 21.05 | 21.05 | 20.81 | 5.55M |
| August 29, 2025 | 20.98 | 21.19 | 21.19 | 21.19 | 20.94 | 5M |
| August 28, 2025 | 21.02 | 20.99 | 20.99 | 21.07 | 20.86 | 4.4M |
| August 27, 2025 | 21.06 | 20.97 | 20.97 | 21.17 | 20.96 | 4.76M |
| August 26, 2025 | 21.05 | 21.08 | 21.08 | 21.1 | 20.91 | 8.18M |
| August 25, 2025 | 21.1 | 21.05 | 21.05 | 21.16 | 21.04 | 4.92M |
| August 22, 2025 | 20.58 | 21.13 | 21.13 | 21.2 | 20.57 | 8.33M |
| August 21, 2025 | 20.84 | 20.54 | 20.54 | 20.87 | 20.52 | 5.46M |
| August 20, 2025 | 20.75 | 20.9 | 20.9 | 20.95 | 20.73 | 5.12M |
| August 19, 2025 | 20.67 | 20.74 | 20.74 | 20.85 | 20.63 | 6.2M |
| August 18, 2025 | 20.79 | 20.65 | 20.65 | 20.85 | 20.63 | 6.69M |
| August 15, 2025 | 20.84 | 20.83 | 20.83 | 20.87 | 20.76 | 5.94M |
| August 14, 2025 | 20.73 | 20.82 | 20.82 | 20.89 | 20.65 | 4.52M |
| August 13, 2025 | 20.64 | 20.86 | 20.86 | 20.87 | 20.63 | 5.7M |
| August 12, 2025 | 20.5 | 20.6 | 20.6 | 20.65 | 20.45 | 7.62M |
| August 11, 2025 | 20.62 | 20.41 | 20.41 | 20.68 | 20.4 | 4.77M |
| August 08, 2025 | 20.64 | 20.6 | 20.6 | 20.7 | 20.54 | 4.31M |
| August 07, 2025 | 20.67 | 20.58 | 20.58 | 20.79 | 20.56 | 4.99M |
| August 06, 2025 | 20.79 | 20.58 | 20.58 | 20.79 | 20.48 | 5.24M |
| August 05, 2025 | 20.91 | 20.79 | 20.79 | 20.99 | 20.7 | 6.31M |
| August 04, 2025 | 20.6 | 20.91 | 20.91 | 20.94 | 20.55 | 7.03M |
| August 01, 2025 | 20.35 | 20.51 | 20.51 | 20.56 | 20.21 | 6.64M |
| July 31, 2025 | 20.63 | 20.33 | 20.33 | 20.66 | 20.27 | 6.76M |
| July 30, 2025 | 20.83 | 20.57 | 20.57 | 21 | 20.54 | 6.12M |
| July 29, 2025 | 20.74 | 20.82 | 20.82 | 20.9 | 20.59 | 5.85M |
| July 28, 2025 | 20.85 | 20.68 | 20.68 | 20.92 | 20.54 | 6.46M |
| July 25, 2025 | 20.56 | 20.86 | 20.86 | 20.87 | 20.45 | 7.14M |
| July 24, 2025 | 20.24 | 20.56 | 20.56 | 20.64 | 20.15 | 7.93M |
| July 23, 2025 | 20.46 | 20.45 | 20.45 | 20.63 | 20.31 | 8.8M |
| July 22, 2025 | 19.98 | 20.4 | 20.4 | 20.42 | 19.92 | 8.49M |
| July 21, 2025 | 19.96 | 19.96 | 19.96 | 20.09 | 19.75 | 8.62M |
| July 18, 2025 | 19.8 | 19.86 | 19.86 | 19.87 | 19.7 | 4.52M |
| July 17, 2025 | 19.58 | 19.72 | 19.72 | 19.85 | 19.54 | 7.17M |
| July 16, 2025 | 19.5 | 19.69 | 19.69 | 19.7 | 19.4 | 6.01M |
| July 15, 2025 | 19.71 | 19.47 | 19.47 | 19.78 | 19.45 | 6.93M |
| July 14, 2025 | 19.74 | 19.65 | 19.65 | 19.8 | 19.61 | 5.59M |
| July 11, 2025 | 19.68 | 19.72 | 19.72 | 19.81 | 19.63 | 4.34M |
| July 10, 2025 | 19.7 | 19.81 | 19.81 | 19.86 | 19.68 | 6.53M |
| July 09, 2025 | 19.59 | 19.72 | 19.72 | 19.8 | 19.57 | 6.11M |
| July 08, 2025 | 19.36 | 19.51 | 19.51 | 19.65 | 19.35 | 5.45M |
| July 07, 2025 | 19.48 | 19.32 | 19.32 | 19.54 | 19.31 | 6.97M |
| July 03, 2025 | 19.27 | 19.49 | 19.41 | 19.57 | 19.25 | 8.57M |
| July 02, 2025 | 19.04 | 19.32 | 19.32 | 19.36 | 19.01 | 8.3M |
| July 01, 2025 | 18.78 | 19.04 | 19.04 | 19.17 | 18.7 | 8.64M |
| June 30, 2025 | 18.8 | 18.82 | 18.82 | 18.88 | 18.64 | 7.93M |
| June 27, 2025 | 19.52 | 19.41 | 19.41 | 19.58 | 19.26 | 11.43M |
| June 26, 2025 | 19.3 | 19.46 | 19.46 | 19.47 | 19.26 | 6.85M |
| June 25, 2025 | 19.37 | 19.24 | 19.24 | 19.43 | 19.24 | 7.81M |
| June 24, 2025 | 19.24 | 19.36 | 19.36 | 19.42 | 19.2 | 9.18M |
| June 23, 2025 | 19.14 | 19.14 | 19.14 | 19.19 | 18.75 | 8.66M |
| June 20, 2025 | 19.19 | 19.13 | 19.13 | 19.29 | 19.08 | 14.11M |
| June 18, 2025 | 19.05 | 19.18 | 19.18 | 19.32 | 18.98 | 6.18M |
| June 17, 2025 | 19.19 | 19.04 | 19.04 | 19.33 | 19.02 | 5.36M |
| June 16, 2025 | 19.28 | 19.22 | 19.22 | 19.44 | 19.2 | 7.49M |
| June 13, 2025 | 19.3 | 19.18 | 19.18 | 19.41 | 19.14 | 5.78M |
| June 12, 2025 | 19.33 | 19.48 | 19.48 | 19.49 | 19.25 | 5.85M |
| June 11, 2025 | 19.5 | 19.32 | 19.32 | 19.51 | 19.23 | 7.32M |