22.23
-0.17(-0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 22.25 | 22.23 | 22.23 | 22.37 | 22.05 | 730,099 |
September 05, 2025 | 22.2 | 22.4 | 22.4 | 22.44 | 22.07 | 726,800 |
September 04, 2025 | 22.02 | 22.12 | 22.12 | 22.22 | 21.86 | 590,418 |
September 03, 2025 | 21.72 | 21.95 | 21.95 | 22.02 | 21.72 | 613,539 |
September 02, 2025 | 21.81 | 21.78 | 21.78 | 22.1 | 21.61 | 589,313 |
August 29, 2025 | 21.98 | 22 | 22 | 22.23 | 21.98 | 717,700 |
August 28, 2025 | 21.94 | 21.98 | 21.98 | 22.01 | 21.76 | 668,023 |
August 27, 2025 | 21.56 | 21.92 | 21.92 | 22.14 | 21.47 | 1.32M |
August 26, 2025 | 21.1 | 21.45 | 21.45 | 21.5 | 21.07 | 1.99M |
August 25, 2025 | 21.03 | 21.1 | 21.1 | 21.21 | 20.92 | 1.31M |
August 22, 2025 | 21.14 | 21.11 | 21.11 | 21.65 | 20.96 | 2.15M |
August 21, 2025 | 20.82 | 20.92 | 20.92 | 21.04 | 20.18 | 2.45M |
August 20, 2025 | 21.48 | 20.88 | 20.88 | 21.55 | 20.76 | 2.78M |
August 19, 2025 | 22.11 | 21.53 | 21.53 | 22.65 | 21.02 | 6.83M |
August 18, 2025 | 14.95 | 14.64 | 14.64 | 15.02 | 14.62 | 322,206 |
August 15, 2025 | 14.92 | 14.97 | 14.97 | 15.03 | 14.89 | 669,645 |
August 14, 2025 | 14.84 | 14.9 | 14.9 | 15 | 14.75 | 361,357 |
August 13, 2025 | 14.8 | 15.07 | 15.07 | 15.14 | 14.8 | 425,700 |
August 12, 2025 | 14.47 | 14.76 | 14.76 | 14.81 | 14.39 | 414,400 |
August 11, 2025 | 14.37 | 14.37 | 14.37 | 14.51 | 14.28 | 256,316 |
August 08, 2025 | 14.49 | 14.37 | 14.37 | 14.49 | 14.32 | 460,722 |
August 07, 2025 | 14.75 | 14.45 | 14.45 | 14.77 | 14.06 | 515,345 |
August 06, 2025 | 14.6 | 14.25 | 14.25 | 14.61 | 14.21 | 225,500 |
August 05, 2025 | 14.49 | 14.55 | 14.55 | 14.57 | 14.37 | 412,200 |
August 04, 2025 | 14.41 | 14.45 | 14.45 | 14.53 | 14.36 | 353,203 |
August 01, 2025 | 14.54 | 14.39 | 14.39 | 14.64 | 14.05 | 468,023 |
July 31, 2025 | 14.73 | 14.52 | 14.52 | 14.82 | 14.45 | 377,366 |
July 30, 2025 | 15.26 | 14.87 | 14.87 | 15.31 | 14.78 | 313,000 |
July 29, 2025 | 15.19 | 15.28 | 15.28 | 15.35 | 15.05 | 264,945 |
July 28, 2025 | 15.4 | 15.07 | 15.07 | 15.4 | 15 | 339,612 |
July 25, 2025 | 15.52 | 15.37 | 15.37 | 15.52 | 15.28 | 187,427 |
July 24, 2025 | 15.65 | 15.47 | 15.47 | 15.7 | 15.47 | 226,710 |
July 23, 2025 | 15.82 | 15.76 | 15.76 | 15.93 | 15.61 | 432,000 |
July 22, 2025 | 15.56 | 15.73 | 15.73 | 15.84 | 15.56 | 287,400 |
July 21, 2025 | 15.56 | 15.52 | 15.52 | 15.76 | 15.48 | 225,500 |
July 18, 2025 | 15.42 | 15.47 | 15.47 | 15.47 | 15.23 | 329,564 |
July 17, 2025 | 15.67 | 15.39 | 15.39 | 15.76 | 15.37 | 416,300 |
July 16, 2025 | 15.92 | 15.75 | 15.75 | 16.22 | 15.7 | 329,413 |
July 15, 2025 | 16.12 | 15.84 | 15.84 | 16.12 | 15.77 | 371,515 |
July 14, 2025 | 16.01 | 16.08 | 16.08 | 16.27 | 15.94 | 273,011 |
July 11, 2025 | 15.9 | 16.1 | 16.1 | 16.14 | 15.85 | 264,549 |
July 10, 2025 | 15.88 | 16.12 | 16.12 | 16.24 | 15.88 | 492,638 |
July 09, 2025 | 16.23 | 15.97 | 15.97 | 16.27 | 15.96 | 444,300 |
July 08, 2025 | 15.9 | 16.09 | 16.09 | 16.31 | 15.9 | 371,040 |
July 07, 2025 | 16.19 | 15.91 | 15.91 | 16.26 | 15.89 | 353,800 |
July 03, 2025 | 16.23 | 16.35 | 16.35 | 16.42 | 16.17 | 257,400 |
July 02, 2025 | 16.33 | 16.24 | 16.24 | 16.38 | 16.16 | 462,700 |
July 01, 2025 | 15.97 | 16.25 | 16.25 | 16.55 | 15.92 | 407,301 |
June 30, 2025 | 16 | 16.06 | 16.06 | 16.06 | 15.66 | 507,400 |
June 27, 2025 | 16.48 | 16.09 | 15.85 | 16.48 | 16.05 | 780,900 |
June 26, 2025 | 16.13 | 16.38 | 16.14 | 16.4 | 16.09 | 597,100 |
June 25, 2025 | 16.74 | 16.13 | 15.89 | 16.74 | 16.1 | 507,829 |
June 24, 2025 | 16.84 | 16.77 | 16.52 | 17.05 | 16.7 | 545,831 |
June 23, 2025 | 16.33 | 16.73 | 16.73 | 16.75 | 16.33 | 460,543 |
June 20, 2025 | 16.53 | 16.43 | 16.43 | 16.62 | 16.36 | 464,700 |
June 18, 2025 | 16.33 | 16.45 | 16.45 | 16.63 | 16.25 | 357,400 |
June 17, 2025 | 16.02 | 16.37 | 16.37 | 16.41 | 16 | 391,702 |
June 16, 2025 | 16.38 | 16.11 | 16.11 | 16.47 | 15.99 | 439,600 |
June 13, 2025 | 16.5 | 16.25 | 16.25 | 16.53 | 16.08 | 472,244 |
June 12, 2025 | 16.51 | 16.75 | 16.75 | 16.77 | 16.35 | 433,700 |