22.09
+0.36(+1.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.93 | 22.09 | 22.09 | 22.11 | 21.55 | 31,931 |
September 04, 2025 | 21.79 | 21.73 | 21.73 | 21.8 | 21.63 | 8,607 |
September 03, 2025 | 21.61 | 21.74 | 21.74 | 22 | 21.46 | 14,500 |
September 02, 2025 | 21.15 | 21.32 | 21.32 | 21.56 | 20.83 | 33,746 |
August 29, 2025 | 20.54 | 20.72 | 20.72 | 22.54 | 20.31 | 1.59M |
August 28, 2025 | 20.75 | 20.76 | 20.37 | 20.82 | 20.55 | 102,703 |
August 27, 2025 | 20.17 | 20.51 | 20.12 | 20.9 | 20.06 | 222,734 |
August 26, 2025 | 19.94 | 20.14 | 19.76 | 20.56 | 19.94 | 36,120 |
August 25, 2025 | 19.69 | 19.94 | 19.56 | 20.66 | 19.62 | 168,502 |
August 22, 2025 | 19.49 | 19.68 | 19.68 | 19.9 | 19.45 | 98,000 |
August 21, 2025 | 19.52 | 19.46 | 19.46 | 19.64 | 19.18 | 37,700 |
August 20, 2025 | 19.87 | 19.42 | 19.42 | 20.01 | 19.23 | 71,448 |
August 19, 2025 | 19.76 | 19.94 | 19.94 | 20.2 | 19.65 | 34,605 |
August 18, 2025 | 19.5 | 19.62 | 19.62 | 20 | 19.13 | 51,400 |
August 15, 2025 | 20.06 | 19.52 | 19.52 | 20.31 | 19.36 | 85,502 |
August 14, 2025 | 20.75 | 20.13 | 20.13 | 20.9 | 20.1 | 43,200 |
August 13, 2025 | 20.5 | 20.75 | 20.75 | 21.25 | 20.46 | 33,944 |
August 12, 2025 | 20.75 | 20.45 | 20.45 | 20.85 | 20.31 | 51,845 |
August 11, 2025 | 22.42 | 20.71 | 20.71 | 22.42 | 19.72 | 99,900 |
August 08, 2025 | 23.62 | 22.09 | 22.09 | 23.62 | 21.88 | 39,747 |
August 07, 2025 | 25 | 23.55 | 23.55 | 25.08 | 23.53 | 66,400 |
August 06, 2025 | 25.19 | 25.13 | 25.13 | 25.19 | 25 | 26,000 |
August 05, 2025 | 25.01 | 25.18 | 25.18 | 25.23 | 24.8 | 14,600 |
August 04, 2025 | 25.43 | 25.04 | 25.04 | 25.43 | 24.84 | 46,600 |
August 01, 2025 | 25.66 | 25.52 | 25.52 | 25.72 | 25.39 | 39,972 |
July 31, 2025 | 24.87 | 25.55 | 25.55 | 25.7 | 24.24 | 160,818 |
July 30, 2025 | 24.49 | 24.49 | 24.49 | 24.66 | 24.33 | 18,338 |
July 29, 2025 | 24.6 | 24.45 | 24.45 | 25.24 | 24.45 | 54,800 |
July 28, 2025 | 24.54 | 24.6 | 24.6 | 24.6 | 24.5 | 18,600 |
July 25, 2025 | 24.3 | 24.54 | 24.54 | 24.59 | 24.3 | 13,231 |
July 24, 2025 | 24.4 | 24.4 | 24.4 | 24.46 | 24.34 | 8,344 |
July 23, 2025 | 24.49 | 24.51 | 24.51 | 24.51 | 24.46 | 29,622 |
July 22, 2025 | 24.49 | 24.53 | 24.53 | 24.53 | 24.48 | 20,400 |
July 21, 2025 | 24.46 | 24.54 | 24.54 | 24.54 | 24.45 | 15,900 |
July 18, 2025 | 24.53 | 24.55 | 24.55 | 24.55 | 24.47 | 6,326 |
July 17, 2025 | 24.38 | 24.55 | 24.55 | 24.6 | 24.36 | 30,300 |
July 16, 2025 | 24.31 | 24.45 | 24.45 | 24.45 | 24.27 | 6,145 |
July 15, 2025 | 24.1 | 24.31 | 24.31 | 24.31 | 24.09 | 18,700 |
July 14, 2025 | 24.28 | 24.31 | 24.31 | 24.31 | 24.06 | 17,213 |
July 11, 2025 | 24.35 | 24.28 | 24.28 | 24.49 | 24.2 | 24,715 |
July 10, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.18 | 4,100 |
July 09, 2025 | 24.12 | 24.35 | 24.35 | 24.35 | 24.1 | 9,100 |
July 08, 2025 | 23.87 | 24.08 | 24.08 | 24.08 | 23.82 | 14,900 |
July 07, 2025 | 23.84 | 23.81 | 23.81 | 23.9 | 23.77 | 13,200 |
July 03, 2025 | 23.81 | 23.99 | 23.99 | 24 | 23.76 | 20,345 |
July 02, 2025 | 23.5 | 23.61 | 23.61 | 23.78 | 23.5 | 30,500 |
July 01, 2025 | 23.62 | 23.2 | 23.2 | 23.63 | 22.95 | 12,841 |
June 30, 2025 | 23.83 | 23.63 | 23.63 | 24.16 | 23.63 | 69,700 |
June 27, 2025 | 23.9 | 23.8 | 23.8 | 23.96 | 23.68 | 64,400 |
June 26, 2025 | 23.7 | 23.88 | 23.88 | 23.88 | 23.7 | 2,700 |
June 25, 2025 | 23.8 | 23.82 | 23.82 | 23.89 | 23.79 | 12,834 |
June 24, 2025 | 23.6 | 23.7 | 23.7 | 23.76 | 23.44 | 7,719 |
June 23, 2025 | 23.58 | 23.57 | 23.57 | 23.61 | 23.5 | 13,500 |
June 20, 2025 | 23.57 | 23.56 | 23.56 | 23.63 | 23.53 | 26,400 |
June 18, 2025 | 23.6 | 23.5 | 23.5 | 23.6 | 23.44 | 12,100 |
June 17, 2025 | 23.55 | 23.6 | 23.6 | 23.61 | 23.55 | 26,584 |
June 16, 2025 | 23.7 | 23.47 | 23.47 | 23.7 | 23.27 | 20,800 |
June 13, 2025 | 23.95 | 23.76 | 23.76 | 23.95 | 23.68 | 7,941 |
June 12, 2025 | 24.1 | 24.13 | 24.13 | 24.17 | 24.07 | 174,333 |
June 11, 2025 | 24.08 | 24.15 | 24.15 | 24.16 | 24.06 | 61,149 |