22.50
+0.195(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 2,108 |
| August 14, 2025 | 22.32 | 22.39 | 22.39 | 22.47 | 22.23 | 1,759 |
| August 13, 2025 | 22.42 | 22.4 | 22.4 | 22.7 | 22.14 | 9,612 |
| August 12, 2025 | 21.98 | 22.05 | 22.05 | 22.11 | 21.95 | 7,689 |
| August 11, 2025 | 22.41 | 22.1 | 22.1 | 22.41 | 22.1 | 5,479 |
| August 08, 2025 | 22.21 | 22.14 | 22.14 | 22.63 | 22.14 | 5,661 |
| August 07, 2025 | 22.33 | 22.2 | 22.2 | 22.49 | 22.2 | 5,214 |
| August 06, 2025 | 22.45 | 22.45 | 22.45 | 22.47 | 22.2 | 3,385 |
| August 05, 2025 | 22.18 | 22.27 | 22.27 | 22.51 | 22.18 | 7,521 |
| August 04, 2025 | 22.18 | 22.34 | 22.34 | 22.5 | 22.18 | 5,938 |
| August 01, 2025 | 22.16 | 22.41 | 22.41 | 22.76 | 22.16 | 9,785 |
| July 31, 2025 | 22.13 | 22.51 | 22.51 | 22.74 | 22.11 | 33,848 |
| July 30, 2025 | 22.38 | 22.19 | 22.19 | 22.38 | 22.19 | 1,666 |
| July 29, 2025 | 22.25 | 22.23 | 22.23 | 22.34 | 22.23 | 6,639 |
| July 28, 2025 | 22.2 | 22.19 | 22.19 | 22.21 | 22.14 | 2,919 |
| July 25, 2025 | 22.14 | 22.2 | 22.2 | 22.37 | 22.04 | 5,409 |
| July 24, 2025 | 22.25 | 22.33 | 22.33 | 22.41 | 22.06 | 3,445 |
| July 23, 2025 | 22.28 | 22.29 | 22.29 | 22.31 | 22.16 | 9,391 |
| July 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.03 | 5,057 |
| July 21, 2025 | 22.15 | 22.47 | 22.47 | 22.47 | 22.15 | 2,953 |
| July 18, 2025 | 22.43 | 22.14 | 22.14 | 22.43 | 22.13 | 2,244 |
| July 17, 2025 | 22.24 | 22.29 | 22.29 | 22.32 | 22.15 | 6,720 |
| July 16, 2025 | 22.27 | 22.25 | 22.25 | 22.42 | 22.25 | 5,073 |
| July 15, 2025 | 22.26 | 22.27 | 22.27 | 22.42 | 22.26 | 2,889 |
| July 14, 2025 | 22.37 | 22.44 | 22.44 | 22.45 | 22.33 | 7,082 |
| July 11, 2025 | 22.4 | 22.4 | 22.4 | 22.59 | 22.4 | 2,076 |
| July 10, 2025 | 22.37 | 22.57 | 22.57 | 22.57 | 22.37 | 7,510 |
| July 09, 2025 | 22.43 | 22.32 | 22.32 | 22.45 | 22.32 | 4,092 |
| July 08, 2025 | 22.36 | 22.48 | 22.48 | 22.48 | 22.24 | 3,419 |
| July 07, 2025 | 22.45 | 22.4 | 22.4 | 22.47 | 22.29 | 2,490 |
| July 03, 2025 | 22.64 | 22.68 | 22.68 | 22.68 | 22.64 | 1,246 |
| July 02, 2025 | 22.62 | 22.6 | 22.6 | 22.74 | 22.53 | 6,990 |
| July 01, 2025 | 22.43 | 22.62 | 22.62 | 22.64 | 22.36 | 9,927 |
| June 30, 2025 | 23.28 | 22.35 | 22.35 | 23.59 | 22.2 | 61,030 |
| June 27, 2025 | 23.12 | 23.13 | 23.13 | 23.13 | 22.96 | 5,314 |
| June 26, 2025 | 23.05 | 22.99 | 22.99 | 23.05 | 22.86 | 43,652 |
| June 25, 2025 | 22.82 | 23.05 | 23.05 | 23.05 | 22.69 | 36,108 |
| June 24, 2025 | 23.05 | 22.93 | 22.93 | 23.05 | 22.92 | 9,252 |
| June 23, 2025 | 22.92 | 23.04 | 23.04 | 23.04 | 22.92 | 9,262 |
| June 20, 2025 | 22.55 | 23.05 | 23.05 | 23.05 | 22.55 | 7,266 |
| June 18, 2025 | 22.98 | 22.8 | 22.8 | 22.98 | 22.75 | 3,723 |
| June 17, 2025 | 22.63 | 22.63 | 22.63 | 22.76 | 22.42 | 17,108 |
| June 16, 2025 | 22.7 | 22.73 | 22.73 | 22.93 | 22.65 | 5,501 |
| June 13, 2025 | 22.88 | 22.75 | 22.75 | 23.01 | 22.58 | 2,571 |
| June 12, 2025 | 23.3 | 23.15 | 22.78 | 23.3 | 23.07 | 2,396 |
| June 11, 2025 | 23.46 | 23.07 | 22.7 | 23.54 | 23.07 | 17,796 |
| June 10, 2025 | 23.35 | 23.34 | 22.96 | 23.35 | 23.25 | 11,056 |
| June 09, 2025 | 23.18 | 23.35 | 22.97 | 23.46 | 23.14 | 10,783 |
| June 06, 2025 | 23.01 | 23.11 | 22.74 | 23.32 | 23 | 19,287 |
| June 05, 2025 | 23.13 | 23.38 | 23 | 23.66 | 23.13 | 2,933 |
| June 04, 2025 | 23.26 | 23.23 | 22.85 | 23.26 | 23.05 | 19,817 |
| June 03, 2025 | 23.2 | 23.18 | 22.8 | 23.2 | 22.99 | 31,836 |
| June 02, 2025 | 22.83 | 23.05 | 22.68 | 23.15 | 22.83 | 23,485 |
| May 30, 2025 | 23.28 | 23.27 | 23.27 | 23.65 | 22.94 | 12,728 |
| May 29, 2025 | 22.86 | 23.13 | 23.13 | 23.16 | 22.83 | 36,539 |
| May 28, 2025 | 23.19 | 22.95 | 22.95 | 23.28 | 22.91 | 14,581 |
| May 27, 2025 | 23.2 | 22.99 | 22.99 | 23.3 | 22.92 | 28,914 |
| May 23, 2025 | 23.43 | 23.16 | 23.16 | 23.43 | 23.16 | 26,418 |
| May 22, 2025 | 23.4 | 23.43 | 23.43 | 23.5 | 23.38 | 47,359 |
| May 21, 2025 | 23.59 | 23.39 | 23.39 | 23.6 | 23.35 | 9,160 |