22.58
+0.215(+0.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 22.5 | 22.58 | 22.58 | 22.59 | 22.5 | 3,522 |
September 05, 2025 | 22.35 | 22.38 | 22.34 | 22.5 | 22.33 | 5,015 |
September 04, 2025 | 22.13 | 22.12 | 22.12 | 22.13 | 22.03 | 1,719 |
September 03, 2025 | 22.2 | 22.26 | 22.26 | 22.26 | 22.16 | 62 |
September 02, 2025 | 22.13 | 22.09 | 22.09 | 22.13 | 22.09 | 11 |
September 01, 2025 | 22.23 | 22.21 | 22.21 | 22.25 | 22.21 | 2,378 |
August 29, 2025 | 22.21 | 22.15 | 22.15 | 22.21 | 22.09 | 34 |
August 28, 2025 | 22.18 | 22.25 | 22.25 | 22.32 | 22.17 | 4,188 |
August 27, 2025 | 22.24 | 22.13 | 22.13 | 22.24 | 22.08 | 174 |
August 26, 2025 | 22.45 | 22.36 | 22.36 | 22.45 | 22.31 | 1,707 |
August 22, 2025 | 22.12 | 22.49 | 22.49 | 22.51 | 22.12 | 1,315 |
August 21, 2025 | 22.08 | 22.09 | 22.09 | 22.09 | 22.02 | 169 |
August 20, 2025 | 22.11 | 22.04 | 22.04 | 22.11 | 21.96 | 28 |
August 19, 2025 | 22.21 | 22.21 | 22.21 | 22.27 | 22.21 | 2,105 |
August 18, 2025 | 22.33 | 22.3 | 22.3 | 22.33 | 22.25 | 32 |
August 15, 2025 | 22.23 | 22.21 | 22.21 | 22.31 | 22.17 | 3,963 |
August 14, 2025 | 22.19 | 22.11 | 22.11 | 22.4 | 22.11 | 2,289 |
August 13, 2025 | 22.23 | 22.42 | 22.42 | 22.42 | 22.23 | 16,513 |
August 12, 2025 | 22 | 22.14 | 22.14 | 22.14 | 21.91 | 2,793 |
August 11, 2025 | 22.01 | 21.91 | 21.91 | 22.01 | 21.88 | 10,357 |
August 08, 2025 | 21.98 | 21.92 | 21.92 | 21.98 | 21.9 | 685 |
August 07, 2025 | 22.13 | 21.97 | 21.97 | 22.13 | 21.97 | 243 |
August 06, 2025 | 21.8 | 21.74 | 21.74 | 21.8 | 21.7 | 11 |
August 05, 2025 | 21.82 | 21.72 | 21.72 | 21.82 | 21.7 | 303 |
August 04, 2025 | 21.75 | 21.65 | 21.65 | 21.76 | 21.47 | 99 |
August 01, 2025 | 21.53 | 21.41 | 21.41 | 21.53 | 21.3 | 102 |
July 31, 2025 | 21.81 | 21.67 | 21.67 | 21.85 | 21.65 | 7,711 |
July 30, 2025 | 22.06 | 21.78 | 21.78 | 22.06 | 21.78 | 10 |
July 29, 2025 | 21.84 | 21.88 | 21.88 | 21.93 | 21.84 | 42 |
July 28, 2025 | 22.07 | 21.87 | 21.87 | 22.07 | 21.87 | 12 |
July 25, 2025 | 22.04 | 21.94 | 21.94 | 22.04 | 21.88 | 18 |
July 24, 2025 | 22.27 | 22.14 | 22.14 | 22.27 | 22.04 | 262 |
July 23, 2025 | 22.22 | 22.14 | 22.14 | 22.22 | 21.91 | 716 |
July 22, 2025 | 21.92 | 21.89 | 21.89 | 21.92 | 21.79 | 7,744 |
July 21, 2025 | 22.04 | 22.02 | 22.02 | 22.04 | 21.86 | 2,536 |
July 18, 2025 | 21.87 | 21.86 | 21.86 | 21.92 | 21.79 | 348 |
July 17, 2025 | 21.78 | 21.89 | 21.89 | 21.89 | 21.76 | 17 |
July 16, 2025 | 21.6 | 21.56 | 21.56 | 21.81 | 21.56 | 427 |
July 15, 2025 | 21.68 | 21.61 | 21.61 | 21.68 | 21.57 | 2,306 |
July 14, 2025 | 21.52 | 21.44 | 21.44 | 21.52 | 21.36 | 9 |
July 11, 2025 | 21.6 | 21.43 | 21.43 | 21.6 | 21.4 | 6,653 |
July 10, 2025 | 21.67 | 21.43 | 21.43 | 21.67 | 21.41 | 52 |
July 09, 2025 | 21.45 | 21.37 | 21.37 | 21.46 | 21.37 | 92 |
July 08, 2025 | 21.47 | 21.46 | 21.46 | 21.47 | 21.45 | 253 |
July 07, 2025 | 21.24 | 21.42 | 21.42 | 21.46 | 21.24 | 1,126 |
July 04, 2025 | 21.51 | 21.46 | 21.46 | 21.51 | 21.39 | 18 |
July 03, 2025 | 21.55 | 21.67 | 21.67 | 21.67 | 21.54 | 34 |
July 02, 2025 | 21.51 | 21.57 | 21.57 | 21.57 | 21.46 | 58 |
July 01, 2025 | 21.56 | 21.41 | 21.41 | 21.56 | 21.41 | 10 |
June 30, 2025 | 21.49 | 21.35 | 21.35 | 21.49 | 21.33 | 467 |
June 27, 2025 | 21.48 | 21.41 | 21.41 | 21.48 | 21.37 | 98 |
June 26, 2025 | 21.38 | 21.4 | 21.4 | 21.43 | 21.33 | 616 |
June 25, 2025 | 21.35 | 21.29 | 21.29 | 21.35 | 21.23 | 101 |
June 24, 2025 | 21.12 | 21.25 | 21.25 | 21.26 | 21.12 | 1,791 |
June 23, 2025 | 20.62 | 20.63 | 20.63 | 20.63 | 20.45 | 79 |
June 20, 2025 | 20.76 | 20.59 | 20.59 | 20.82 | 20.59 | 1,329 |
June 19, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 46 |
June 18, 2025 | 20.69 | 20.75 | 20.75 | 20.81 | 20.64 | 1,867 |
June 17, 2025 | 20.74 | 20.82 | 20.82 | 20.89 | 20.74 | 9 |
June 16, 2025 | 20.92 | 21.06 | 21.06 | 21.12 | 20.92 | 4,456 |