22.57
-0.04(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 22.82 | 22.57 | 22.57 | 23.81 | 22.41 | 2.04M |
| August 21, 2025 | 21.77 | 22.61 | 22.61 | 22.65 | 21.45 | 2.15M |
| August 20, 2025 | 22.06 | 22.1 | 22.1 | 22.76 | 21.61 | 2.15M |
| August 19, 2025 | 21.58 | 22.07 | 22.07 | 22.22 | 21.2 | 1.86M |
| August 18, 2025 | 21.61 | 21.8 | 21.8 | 21.99 | 21.37 | 1.92M |
| August 15, 2025 | 21.45 | 21.54 | 21.54 | 21.92 | 21.28 | 1.94M |
| August 14, 2025 | 21.71 | 21.27 | 21.27 | 21.86 | 21.04 | 1.64M |
| August 13, 2025 | 21.41 | 21.97 | 21.97 | 22.74 | 21.26 | 2.12M |
| August 12, 2025 | 20.48 | 21.14 | 21.14 | 21.17 | 19.93 | 1.22M |
| August 11, 2025 | 19.71 | 20.17 | 20.17 | 20.19 | 19.28 | 1.42M |
| August 08, 2025 | 19.56 | 19.79 | 19.79 | 19.87 | 19.25 | 1.05M |
| August 07, 2025 | 19.21 | 19.72 | 19.72 | 20.16 | 19.07 | 1.51M |
| August 06, 2025 | 20.09 | 19.25 | 19.25 | 20.31 | 19.19 | 1.75M |
| August 05, 2025 | 20.61 | 20.64 | 20.64 | 21.61 | 20.5 | 2.55M |
| August 04, 2025 | 20.31 | 20.45 | 20.45 | 20.8 | 19.84 | 1.15M |
| August 01, 2025 | 20.89 | 20.95 | 20.95 | 21.26 | 20.35 | 1.03M |
| July 31, 2025 | 20.85 | 20.79 | 20.79 | 21.14 | 20.3 | 1.67M |
| July 30, 2025 | 21.08 | 21.09 | 21.09 | 21.49 | 20.65 | 903,564 |
| July 29, 2025 | 21.03 | 20.72 | 20.72 | 21.19 | 20.52 | 1.22M |
| July 28, 2025 | 21.75 | 20.87 | 20.87 | 21.93 | 20.87 | 1.05M |
| July 25, 2025 | 21.75 | 21.81 | 21.81 | 21.82 | 21.42 | 946,353 |
| July 24, 2025 | 22.45 | 21.88 | 21.88 | 22.57 | 21.86 | 674,354 |
| July 23, 2025 | 22.66 | 22.63 | 22.63 | 23.3 | 22.29 | 648,900 |
| July 22, 2025 | 22.8 | 22.29 | 22.29 | 23.18 | 22.09 | 663,542 |
| July 21, 2025 | 23.26 | 22.79 | 22.79 | 23.8 | 22.69 | 779,402 |
| July 18, 2025 | 24.03 | 23.05 | 23.05 | 24.03 | 22.95 | 756,175 |
| July 17, 2025 | 23.5 | 23.76 | 23.76 | 23.97 | 23.34 | 892,465 |
| July 16, 2025 | 23.45 | 23.56 | 23.56 | 23.68 | 22.91 | 967,011 |
| July 15, 2025 | 23.83 | 23.2 | 23.2 | 23.91 | 22.95 | 1.18M |
| July 14, 2025 | 23.82 | 23.78 | 23.78 | 23.97 | 23.48 | 688,508 |
| July 11, 2025 | 24.14 | 23.82 | 23.82 | 24.36 | 23.71 | 554,180 |
| July 10, 2025 | 24.34 | 24.35 | 24.35 | 24.58 | 23.5 | 942,827 |
| July 09, 2025 | 23 | 24.21 | 24.21 | 24.53 | 23 | 1.01M |
| July 08, 2025 | 23 | 23 | 23 | 23.17 | 22.57 | 833,866 |
| July 07, 2025 | 24 | 22.97 | 22.97 | 24 | 22.76 | 708,895 |
| July 03, 2025 | 23.75 | 24 | 24 | 24.26 | 23.44 | 629,800 |
| July 02, 2025 | 23.02 | 23.65 | 23.65 | 23.77 | 22.76 | 1.32M |
| July 01, 2025 | 23.5 | 23 | 23 | 23.97 | 22.88 | 1.37M |
| June 30, 2025 | 22.69 | 23.56 | 23.56 | 23.65 | 22.49 | 1.35M |
| June 27, 2025 | 23.19 | 22.65 | 22.65 | 23.38 | 22.28 | 2.68M |
| June 26, 2025 | 25.06 | 23.29 | 23.29 | 25.3 | 22.75 | 1.97M |
| June 25, 2025 | 22.58 | 23.31 | 23.31 | 23.44 | 21.91 | 1.63M |
| June 24, 2025 | 22.23 | 22.58 | 22.58 | 22.87 | 21.43 | 2.03M |
| June 23, 2025 | 20.71 | 21.65 | 21.65 | 21.68 | 20.4 | 1.81M |
| June 20, 2025 | 21.04 | 20.86 | 20.86 | 21.13 | 20.53 | 1.34M |
| June 18, 2025 | 21.16 | 20.92 | 20.92 | 21.21 | 20.37 | 1.34M |
| June 17, 2025 | 21.6 | 21.15 | 21.15 | 21.81 | 20.96 | 1.23M |
| June 16, 2025 | 22.61 | 21.85 | 21.85 | 23.14 | 21.7 | 1.58M |
| June 13, 2025 | 22.08 | 22.74 | 22.74 | 22.98 | 21.8 | 1.45M |
| June 12, 2025 | 22.06 | 22.52 | 22.52 | 22.54 | 21.64 | 1.89M |
| June 11, 2025 | 22.67 | 22.1 | 22.1 | 23.25 | 21.93 | 1.22M |
| June 10, 2025 | 22.46 | 22.62 | 22.62 | 23.44 | 21.99 | 2.14M |
| June 09, 2025 | 23.17 | 22.19 | 22.19 | 23.22 | 21.38 | 2.03M |
| June 06, 2025 | 21.27 | 22.7 | 22.7 | 23.14 | 20.5 | 12.64M |
| June 05, 2025 | 32 | 30.63 | 30.63 | 32.16 | 30.37 | 3.48M |
| June 04, 2025 | 31 | 32 | 32 | 32.72 | 30.35 | 2.52M |
| June 03, 2025 | 33 | 30.91 | 30.91 | 33 | 30.39 | 4.85M |
| June 02, 2025 | 31.74 | 31.74 | 31.74 | 32.83 | 28.9 | 13.25M |
| May 30, 2025 | 19.68 | 18.95 | 18.95 | 19.86 | 18.79 | 2.21M |
| May 29, 2025 | 19.06 | 19.93 | 19.93 | 20.21 | 18.76 | 1.79M |