21.97
+0.24(+1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.34 | 21.73 | 21.73 | 22.6 | 21.56 | 940,013 |
September 04, 2025 | 21 | 22.17 | 22.17 | 22.21 | 21 | 1.25M |
September 03, 2025 | 21.53 | 21.27 | 21.27 | 21.9 | 20.74 | 1.8M |
September 02, 2025 | 21.63 | 21.82 | 21.82 | 21.99 | 21.38 | 1.7M |
August 29, 2025 | 22.48 | 22.13 | 22.13 | 22.68 | 22.03 | 965,820 |
August 28, 2025 | 22.54 | 22.4 | 22.33 | 22.8 | 22.27 | 1.38M |
August 27, 2025 | 22.41 | 22.42 | 22.35 | 22.84 | 21.47 | 1.05M |
August 26, 2025 | 21.73 | 22.67 | 22.6 | 22.81 | 21.69 | 1.5M |
August 25, 2025 | 22.26 | 21.73 | 21.66 | 22.55 | 21.67 | 1.04M |
August 22, 2025 | 21.13 | 22.4 | 22.4 | 22.45 | 20.99 | 1.32M |
August 21, 2025 | 21.04 | 21.09 | 21.09 | 21.8 | 21.04 | 761,623 |
August 20, 2025 | 21.51 | 21.28 | 21.28 | 21.51 | 20.79 | 997,935 |
August 19, 2025 | 21.63 | 21.32 | 21.32 | 21.91 | 21.27 | 830,303 |
August 18, 2025 | 21.93 | 21.55 | 21.55 | 21.93 | 21.43 | 976,947 |
August 15, 2025 | 22.5 | 21.81 | 21.81 | 22.58 | 21.74 | 673,304 |
August 14, 2025 | 22.51 | 22.35 | 22.35 | 22.66 | 22.17 | 957,849 |
August 13, 2025 | 22.67 | 22.83 | 22.83 | 22.88 | 22.31 | 1.24M |
August 12, 2025 | 22.09 | 22.56 | 22.56 | 22.95 | 21.85 | 1.29M |
August 11, 2025 | 22.17 | 21.79 | 21.79 | 22.49 | 21.2 | 987,225 |
August 08, 2025 | 22.55 | 22.18 | 22.18 | 22.9 | 22.08 | 1.82M |
August 07, 2025 | 22.46 | 22.39 | 22.39 | 22.55 | 21.94 | 1.68M |
August 06, 2025 | 22.2 | 22.22 | 22.22 | 22.46 | 22.02 | 1.1M |
August 05, 2025 | 21.93 | 22.19 | 22.19 | 22.33 | 21.42 | 1.38M |
August 04, 2025 | 22.31 | 21.85 | 21.85 | 22.47 | 21.14 | 1.82M |
August 01, 2025 | 18.66 | 20.97 | 20.97 | 21.17 | 18.66 | 2.48M |
July 31, 2025 | 20.51 | 19.94 | 19.94 | 20.76 | 19.7 | 1.82M |
July 30, 2025 | 21.16 | 20.74 | 20.74 | 21.61 | 20.55 | 1.07M |
July 29, 2025 | 20.77 | 20.87 | 20.87 | 20.89 | 20.49 | 1.07M |
July 28, 2025 | 20.56 | 20.7 | 20.7 | 20.71 | 20.18 | 787,300 |
July 25, 2025 | 21.1 | 20.56 | 20.56 | 21.15 | 20.5 | 895,849 |
July 24, 2025 | 21.15 | 20.81 | 20.81 | 21.52 | 20.56 | 788,449 |
July 23, 2025 | 20.47 | 21.01 | 21.01 | 21.04 | 20.32 | 1.15M |
July 22, 2025 | 20.03 | 20.26 | 20.26 | 20.27 | 19.62 | 952,033 |
July 21, 2025 | 19.78 | 19.91 | 19.91 | 20.09 | 19.61 | 1.4M |
July 18, 2025 | 19.64 | 19.75 | 19.75 | 19.88 | 19.33 | 1.25M |
July 17, 2025 | 19.4 | 19.47 | 19.47 | 19.75 | 19.23 | 817,337 |
July 16, 2025 | 19.71 | 19.21 | 19.21 | 19.71 | 18.92 | 780,900 |
July 15, 2025 | 19.86 | 19.12 | 19.12 | 20.3 | 19.11 | 488,100 |
July 14, 2025 | 19.64 | 19.74 | 19.74 | 20 | 19.43 | 835,000 |
July 11, 2025 | 20.6 | 20 | 20 | 21.4 | 19.89 | 1.27M |
July 10, 2025 | 20.8 | 20.75 | 20.75 | 21.12 | 20.43 | 1.03M |
July 09, 2025 | 20.54 | 20.37 | 20.37 | 20.67 | 20.26 | 1.57M |
July 08, 2025 | 20.34 | 20.31 | 20.31 | 20.53 | 20.17 | 854,012 |
July 07, 2025 | 20.94 | 20.21 | 20.21 | 21 | 19.87 | 1.15M |
July 03, 2025 | 20.9 | 20.64 | 20.64 | 21.2 | 20.48 | 464,718 |
July 02, 2025 | 19.81 | 20.43 | 20.43 | 20.49 | 19.81 | 1.6M |
July 01, 2025 | 19.19 | 19.73 | 19.73 | 20.14 | 19.1 | 1.18M |
June 30, 2025 | 20.01 | 19.42 | 19.42 | 20.01 | 19.3 | 1.5M |
June 27, 2025 | 19.26 | 19.88 | 19.88 | 20.04 | 19.26 | 3.13M |
June 26, 2025 | 19.38 | 19.58 | 19.58 | 19.84 | 19.22 | 1.1M |
June 25, 2025 | 19.38 | 19.46 | 19.46 | 19.49 | 18.96 | 918,900 |
June 24, 2025 | 19 | 19.47 | 19.47 | 19.55 | 19 | 1.23M |
June 23, 2025 | 17.72 | 18.65 | 18.65 | 18.71 | 17.57 | 947,303 |
June 20, 2025 | 18.09 | 17.79 | 17.79 | 18.42 | 17.69 | 1.53M |
June 18, 2025 | 17.68 | 17.88 | 17.88 | 18.13 | 17.68 | 785,100 |
June 17, 2025 | 17.83 | 17.69 | 17.69 | 18.17 | 17.67 | 1.09M |
June 16, 2025 | 17.92 | 18.11 | 18.11 | 18.18 | 17.72 | 998,300 |
June 13, 2025 | 18.24 | 17.64 | 17.64 | 18.45 | 17.57 | 872,900 |
June 12, 2025 | 18.42 | 18.72 | 18.72 | 18.93 | 18.39 | 457,600 |
June 11, 2025 | 19.07 | 18.69 | 18.69 | 19.23 | 18.62 | 912,500 |