22.61
+0.07(+0.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.39 | 22.61 | 22.61 | 22.62 | 22.39 | 4,178 |
September 25, 2025 | 22.46 | 22.54 | 22.54 | 22.54 | 22.46 | 1,584 |
September 24, 2025 | 22.6 | 22.58 | 22.58 | 22.6 | 22.48 | 3,144 |
September 23, 2025 | 22.51 | 22.61 | 22.61 | 22.61 | 22.51 | 5,529 |
September 22, 2025 | 22.42 | 22.61 | 22.61 | 22.62 | 22.42 | 4,146 |
September 19, 2025 | 22.58 | 22.61 | 22.61 | 22.63 | 22.58 | 1,994 |
September 18, 2025 | 22.48 | 22.61 | 22.61 | 22.63 | 22.45 | 13,254 |
September 17, 2025 | 22.59 | 22.6 | 22.6 | 22.63 | 22.48 | 12,019 |
September 16, 2025 | 22.56 | 22.59 | 22.59 | 22.6 | 22.55 | 15,820 |
September 15, 2025 | 22.53 | 22.55 | 22.55 | 22.57 | 22.53 | 1,862 |
September 12, 2025 | 22.49 | 22.55 | 22.55 | 22.57 | 22.49 | 2,735 |
September 11, 2025 | 22.49 | 22.58 | 22.58 | 22.58 | 22.48 | 12,850 |
September 10, 2025 | 22.4 | 22.5 | 22.5 | 22.51 | 22.4 | 12,502 |
September 09, 2025 | 22.43 | 22.44 | 22.44 | 22.45 | 22.42 | 4,809 |
September 08, 2025 | 22.43 | 22.41 | 22.41 | 22.43 | 22.38 | 5,042 |
September 05, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 708 |
September 04, 2025 | 22.33 | 22.35 | 22.35 | 22.35 | 22.3 | 3,603 |
September 03, 2025 | 22.19 | 22.31 | 22.31 | 22.34 | 22.18 | 3,003 |
September 02, 2025 | 22.35 | 22.25 | 22.25 | 22.36 | 22.09 | 6,481 |
August 29, 2025 | 22.59 | 22.4 | 22.4 | 22.63 | 22.25 | 5,011 |
August 28, 2025 | 22.25 | 22.3 | 22.3 | 22.35 | 22.25 | 1,842 |
August 27, 2025 | 22.35 | 22.34 | 22.34 | 22.35 | 22.34 | 6,401 |
August 26, 2025 | 22.33 | 22.34 | 22.34 | 22.35 | 22.31 | 4,108 |
August 25, 2025 | 22.28 | 22.3 | 22.3 | 22.3 | 22.24 | 2,415 |
August 22, 2025 | 22.1 | 22.29 | 22.29 | 22.34 | 22.1 | 4,094 |
August 21, 2025 | 22.15 | 22.1 | 22.1 | 22.33 | 22.1 | 11,939 |
August 20, 2025 | 22.19 | 22.28 | 22.28 | 22.28 | 22.19 | 646 |
August 19, 2025 | 22.2 | 22.24 | 22.24 | 22.3 | 22.2 | 4,708 |
August 18, 2025 | 22.17 | 22.2 | 22.2 | 22.23 | 22.05 | 4,362 |
August 15, 2025 | 22.05 | 22.24 | 22.24 | 22.25 | 22.05 | 1,198 |
August 14, 2025 | 21.92 | 22.11 | 22.11 | 22.11 | 21.85 | 5,025 |
August 13, 2025 | 21.78 | 21.93 | 21.93 | 21.94 | 21.78 | 5,309 |
August 12, 2025 | 21.88 | 21.78 | 21.78 | 21.94 | 21.78 | 7,621 |
August 11, 2025 | 21.86 | 21.86 | 21.86 | 21.88 | 21.82 | 2,234 |
August 08, 2025 | 21.8 | 21.78 | 21.78 | 21.89 | 21.72 | 4,299 |
August 07, 2025 | 21.89 | 21.85 | 21.85 | 22.01 | 21.85 | 6,401 |
August 06, 2025 | 21.9 | 21.88 | 21.88 | 21.97 | 21.88 | 2,076 |
August 05, 2025 | 22.12 | 21.9 | 21.9 | 22.12 | 21.9 | 4,773 |
August 04, 2025 | 22.05 | 21.94 | 21.94 | 22.1 | 21.94 | 7,272 |
August 01, 2025 | 22.04 | 22.04 | 22.04 | 22.13 | 21.93 | 6,384 |
July 31, 2025 | 22.23 | 22.13 | 22.13 | 22.35 | 22.13 | 30,960 |
July 30, 2025 | 22.14 | 22.13 | 22.13 | 22.2 | 22.12 | 8,493 |
July 29, 2025 | 22.2 | 22.14 | 22.14 | 22.2 | 22.03 | 2,232 |
July 28, 2025 | 22 | 22.16 | 22.16 | 22.16 | 21.97 | 4,200 |
July 25, 2025 | 22 | 22.03 | 22.03 | 22.35 | 21.96 | 10,704 |
July 24, 2025 | 22.25 | 22.04 | 22.04 | 22.25 | 21.91 | 8,261 |
July 23, 2025 | 22.02 | 22.29 | 22.29 | 22.36 | 21.97 | 3,160 |
July 22, 2025 | 22.12 | 22.3 | 22.3 | 22.6 | 22.12 | 27,323 |
July 21, 2025 | 22.56 | 22.08 | 22.08 | 22.56 | 22.02 | 1,021 |
July 18, 2025 | 21.8 | 22.22 | 22.22 | 22.22 | 21.8 | 2,442 |
July 17, 2025 | 22.01 | 22.12 | 22.12 | 22.17 | 22.01 | 2,987 |
July 16, 2025 | 22.16 | 22.19 | 22.19 | 22.19 | 21.86 | 6,148 |
July 15, 2025 | 22.16 | 21.89 | 21.89 | 22.16 | 21.88 | 5,146 |
July 14, 2025 | 21.94 | 22.18 | 22.18 | 22.18 | 21.94 | 3,659 |
July 11, 2025 | 22.03 | 22.02 | 22.02 | 22.23 | 21.95 | 18,788 |
July 10, 2025 | 22.1 | 22.15 | 22.15 | 22.24 | 22.1 | 16,939 |
July 09, 2025 | 22.05 | 22.16 | 22.16 | 22.17 | 22.05 | 3,490 |
July 08, 2025 | 22.12 | 22.17 | 22.17 | 22.2 | 22.12 | 19,065 |
July 07, 2025 | 22.19 | 22.17 | 22.17 | 22.2 | 22.08 | 10,331 |
July 03, 2025 | 22.16 | 22.17 | 22.17 | 22.19 | 22.15 | 3,564 |