21.96
+0.065(+0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.83 | 21.89 | 21.89 | 22.05 | 21.76 | 20,500 |
September 04, 2025 | 21.95 | 21.85 | 21.85 | 22.01 | 21.77 | 64,339 |
September 03, 2025 | 22 | 21.98 | 21.98 | 22.12 | 21.92 | 27,000 |
September 02, 2025 | 22.07 | 22.1 | 22.1 | 22.22 | 22.01 | 17,515 |
August 29, 2025 | 22.28 | 22.09 | 22.09 | 22.3 | 22.09 | 39,800 |
August 28, 2025 | 22.19 | 22.22 | 22.22 | 22.41 | 22.13 | 22,812 |
August 27, 2025 | 22.3 | 22.19 | 22.19 | 22.3 | 22.1 | 45,356 |
August 26, 2025 | 21.99 | 22.32 | 22.32 | 22.4 | 21.99 | 37,735 |
August 25, 2025 | 22.04 | 22.02 | 22.02 | 22.24 | 22 | 25,800 |
August 22, 2025 | 22.11 | 22.15 | 22.15 | 22.25 | 22.09 | 24,200 |
August 21, 2025 | 22.1 | 22.01 | 22.01 | 22.11 | 21.96 | 20,000 |
August 20, 2025 | 21.9 | 22.1 | 22.1 | 22.15 | 21.78 | 33,000 |
August 19, 2025 | 21.9 | 21.82 | 21.82 | 22.01 | 21.82 | 23,600 |
August 18, 2025 | 22 | 21.92 | 21.92 | 22.1 | 21.81 | 27,636 |
August 15, 2025 | 22.03 | 22 | 22 | 22.03 | 21.8 | 39,731 |
August 14, 2025 | 21.85 | 21.93 | 21.93 | 22.03 | 21.77 | 30,038 |
August 13, 2025 | 21.92 | 21.9 | 21.9 | 22.04 | 21.89 | 29,525 |
August 12, 2025 | 21.95 | 21.93 | 21.93 | 22.07 | 21.85 | 45,463 |
August 11, 2025 | 22.07 | 22.32 | 21.85 | 22.4 | 22 | 63,964 |
August 08, 2025 | 21.96 | 21.95 | 21.95 | 22.19 | 21.86 | 52,400 |
August 07, 2025 | 22.07 | 21.96 | 21.96 | 22.14 | 21.88 | 24,800 |
August 06, 2025 | 22.13 | 21.92 | 21.92 | 22.13 | 21.83 | 32,500 |
August 05, 2025 | 21.8 | 22.01 | 22.01 | 22.15 | 21.78 | 26,500 |
August 04, 2025 | 21.96 | 21.8 | 21.8 | 22.1 | 21.78 | 27,838 |
August 01, 2025 | 21.85 | 21.82 | 21.82 | 21.97 | 21.75 | 49,600 |
July 31, 2025 | 21.98 | 22.03 | 22.03 | 22.14 | 21.88 | 43,800 |
July 30, 2025 | 22 | 21.96 | 21.96 | 22.01 | 21.9 | 29,600 |
July 29, 2025 | 21.99 | 22.04 | 22.04 | 22.05 | 21.95 | 18,835 |
July 28, 2025 | 22.02 | 21.97 | 21.97 | 22.07 | 21.95 | 19,300 |
July 25, 2025 | 22.11 | 22.07 | 22.07 | 22.39 | 21.95 | 26,100 |
July 24, 2025 | 22.25 | 22.02 | 22.02 | 22.29 | 21.94 | 29,000 |
July 23, 2025 | 22.07 | 22.31 | 22.31 | 22.4 | 21.99 | 16,043 |
July 22, 2025 | 21.95 | 22.14 | 22.14 | 22.25 | 21.95 | 75,633 |
July 21, 2025 | 22.25 | 22.05 | 22.05 | 22.32 | 21.92 | 39,200 |
July 18, 2025 | 22.28 | 22.17 | 22.17 | 22.28 | 22.11 | 44,800 |
July 17, 2025 | 22.06 | 22.12 | 22.12 | 22.2 | 22 | 27,900 |
July 16, 2025 | 22.06 | 22.15 | 22.15 | 22.21 | 21.97 | 17,805 |
July 15, 2025 | 22.29 | 22.13 | 22.13 | 22.35 | 22.03 | 20,943 |
July 14, 2025 | 22.26 | 22.22 | 22.22 | 22.4 | 22.14 | 35,400 |
July 11, 2025 | 22.43 | 22.44 | 22.44 | 22.53 | 22.21 | 27,334 |
July 10, 2025 | 22.6 | 22.52 | 22.52 | 22.6 | 22.43 | 21,000 |
July 09, 2025 | 22.58 | 22.56 | 22.56 | 22.6 | 22.4 | 38,706 |
July 08, 2025 | 22.45 | 22.53 | 22.53 | 22.62 | 22.31 | 32,300 |
July 07, 2025 | 22.5 | 22.4 | 22.4 | 22.57 | 22.22 | 29,127 |
July 03, 2025 | 22.44 | 22.46 | 22.46 | 22.5 | 22.28 | 8,307 |
July 02, 2025 | 22.12 | 22.38 | 22.38 | 22.45 | 22.12 | 20,509 |
July 01, 2025 | 22.2 | 22.24 | 22.24 | 22.31 | 21.97 | 30,219 |
June 30, 2025 | 22.1 | 22.09 | 22.09 | 22.23 | 21.96 | 37,906 |
June 27, 2025 | 22.46 | 22.16 | 22.16 | 22.48 | 22.07 | 34,700 |
June 26, 2025 | 21.85 | 22.35 | 22.35 | 22.35 | 21.85 | 40,900 |
June 25, 2025 | 22.01 | 21.89 | 21.89 | 22.16 | 21.82 | 28,200 |
June 24, 2025 | 22.13 | 21.97 | 21.97 | 22.13 | 21.85 | 48,177 |
June 23, 2025 | 22.06 | 21.99 | 21.99 | 22.12 | 21.9 | 37,233 |
June 20, 2025 | 22.1 | 21.95 | 21.95 | 22.16 | 21.9 | 54,544 |
June 18, 2025 | 22 | 22.07 | 22.07 | 22.28 | 22 | 20,200 |
June 17, 2025 | 22.11 | 22.08 | 22.08 | 22.36 | 22.03 | 52,000 |
June 16, 2025 | 22.08 | 22.12 | 22.12 | 22.27 | 22.06 | 24,087 |
June 13, 2025 | 22.06 | 22.12 | 22.12 | 22.2 | 22.06 | 29,324 |
June 12, 2025 | 22.33 | 22.24 | 22.24 | 22.33 | 22.09 | 20,900 |
June 11, 2025 | 22.17 | 22.25 | 22.25 | 22.36 | 22.12 | 50,500 |