22.95
+0.27(+1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.75 | 22.95 | 22.95 | 22.95 | 22.75 | 14,056 |
September 04, 2025 | 22.67 | 22.68 | 22.68 | 22.74 | 22.67 | 10,652 |
September 03, 2025 | 22.45 | 22.57 | 22.57 | 22.57 | 22.45 | 11,380 |
September 02, 2025 | 22.32 | 22.46 | 22.46 | 22.51 | 22.32 | 14,842 |
August 29, 2025 | 22.78 | 22.42 | 22.42 | 22.78 | 22.42 | 37,774 |
August 28, 2025 | 23.06 | 23.05 | 22.69 | 23.08 | 23.03 | 19,463 |
August 27, 2025 | 23.05 | 23.09 | 22.73 | 23.15 | 23.03 | 9,965 |
August 26, 2025 | 23.09 | 23.1 | 22.74 | 23.14 | 22.92 | 16,953 |
August 25, 2025 | 23.1 | 23.17 | 22.81 | 23.18 | 23.08 | 10,801 |
August 22, 2025 | 22.81 | 23.06 | 23.06 | 23.09 | 22.81 | 12,140 |
August 21, 2025 | 22.75 | 22.82 | 22.82 | 22.91 | 22.75 | 16,742 |
August 20, 2025 | 22.73 | 22.82 | 22.82 | 22.82 | 22.59 | 27,311 |
August 19, 2025 | 22.43 | 22.68 | 22.68 | 22.74 | 22.43 | 22,752 |
August 18, 2025 | 22.41 | 22.45 | 22.45 | 22.49 | 22.41 | 22,006 |
August 15, 2025 | 22.31 | 22.41 | 22.41 | 22.47 | 22.31 | 16,072 |
August 14, 2025 | 22.4 | 22.41 | 22.41 | 22.45 | 22.31 | 9,322 |
August 13, 2025 | 22.26 | 22.43 | 22.43 | 22.45 | 22.26 | 13,488 |
August 12, 2025 | 22.05 | 22.26 | 22.26 | 22.27 | 22.05 | 18,604 |
August 11, 2025 | 21.98 | 22.08 | 22.08 | 22.08 | 21.93 | 12,501 |
August 08, 2025 | 21.79 | 21.95 | 21.95 | 21.98 | 21.77 | 18,352 |
August 07, 2025 | 22 | 21.86 | 21.86 | 22 | 21.75 | 17,918 |
August 06, 2025 | 22.06 | 21.91 | 21.91 | 22.21 | 21.81 | 20,244 |
August 05, 2025 | 22.08 | 22.08 | 22.08 | 22.19 | 22.05 | 20,712 |
August 04, 2025 | 21.99 | 22.17 | 22.17 | 22.2 | 21.99 | 17,619 |
August 01, 2025 | 21.99 | 21.98 | 21.98 | 22.1 | 21.91 | 10,942 |
July 31, 2025 | 21.76 | 22.05 | 22.05 | 22.07 | 21.67 | 30,530 |
July 30, 2025 | 21.78 | 21.76 | 21.76 | 21.89 | 21.65 | 11,782 |
July 29, 2025 | 21.65 | 21.8 | 21.8 | 21.8 | 21.63 | 19,462 |
July 28, 2025 | 21.62 | 21.66 | 21.66 | 21.73 | 21.55 | 17,616 |
July 25, 2025 | 21.64 | 21.68 | 21.68 | 21.71 | 21.61 | 13,728 |
July 24, 2025 | 21.61 | 21.61 | 21.61 | 21.65 | 21.5 | 18,606 |
July 23, 2025 | 21.71 | 21.57 | 21.57 | 21.76 | 21.5 | 23,501 |
July 22, 2025 | 21.73 | 21.7 | 21.7 | 21.77 | 21.7 | 15,849 |
July 21, 2025 | 21.68 | 21.78 | 21.78 | 21.86 | 21.68 | 29,284 |
July 18, 2025 | 21.74 | 21.61 | 21.61 | 21.74 | 21.51 | 17,065 |
July 17, 2025 | 21.56 | 21.67 | 21.67 | 21.72 | 21.5 | 9,970 |
July 16, 2025 | 21.76 | 21.56 | 21.56 | 21.77 | 21.4 | 21,461 |
July 15, 2025 | 21.87 | 21.66 | 21.66 | 21.87 | 21.59 | 19,197 |
July 14, 2025 | 21.89 | 21.84 | 21.84 | 21.98 | 21.71 | 21,455 |
July 11, 2025 | 21.9 | 21.88 | 21.88 | 21.95 | 21.78 | 15,880 |
July 10, 2025 | 21.72 | 22 | 22 | 22 | 21.67 | 28,277 |
July 09, 2025 | 21.64 | 21.75 | 21.75 | 21.88 | 21.64 | 28,791 |
July 08, 2025 | 21.5 | 21.61 | 21.61 | 21.65 | 21.49 | 26,901 |
July 07, 2025 | 21.47 | 21.52 | 21.52 | 21.55 | 21.38 | 33,383 |
July 03, 2025 | 21.45 | 21.57 | 21.57 | 21.65 | 21.45 | 22,697 |
July 02, 2025 | 21.27 | 21.51 | 21.51 | 21.54 | 21.27 | 26,882 |
July 01, 2025 | 21.21 | 21.35 | 21.35 | 21.39 | 21.21 | 38,020 |
June 30, 2025 | 21.62 | 21.2 | 21.2 | 21.63 | 21.2 | 120,330 |
June 27, 2025 | 21.39 | 21.5 | 21.5 | 21.56 | 21.39 | 23,020 |
June 26, 2025 | 21.3 | 21.43 | 21.43 | 21.44 | 21.29 | 17,360 |
June 25, 2025 | 21.18 | 21.26 | 21.26 | 21.26 | 21.12 | 28,897 |
June 24, 2025 | 21.1 | 21.15 | 21.15 | 21.23 | 21.06 | 29,492 |
June 23, 2025 | 21.12 | 21.02 | 21.02 | 21.12 | 21.01 | 35,413 |
June 20, 2025 | 20.98 | 21.04 | 21.04 | 21.08 | 20.98 | 21,572 |
June 18, 2025 | 21.12 | 21.03 | 21.03 | 21.19 | 21.03 | 30,305 |
June 17, 2025 | 21.29 | 21.11 | 21.11 | 21.35 | 21.09 | 35,725 |
June 16, 2025 | 21.4 | 21.15 | 21.15 | 21.4 | 21.15 | 14,429 |
June 13, 2025 | 21.44 | 21.29 | 21.29 | 21.46 | 21.25 | 28,776 |
June 12, 2025 | 21.59 | 21.54 | 21.54 | 21.68 | 21.49 | 26,781 |
June 11, 2025 | 21.7 | 21.59 | 21.59 | 21.7 | 21.53 | 14,185 |