22.44
-0.0298(-0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 22.54 | 22.47 | 22.47 | 22.54 | 22.43 | 11,615 |
September 26, 2025 | 22.53 | 22.45 | 22.45 | 22.53 | 22.42 | 14,422 |
September 25, 2025 | 22.38 | 22.41 | 22.41 | 22.43 | 22.38 | 6,700 |
September 24, 2025 | 22.45 | 22.48 | 22.48 | 22.55 | 22.42 | 13,725 |
September 23, 2025 | 22.43 | 22.47 | 22.47 | 22.54 | 22.42 | 9,672 |
September 22, 2025 | 22.46 | 22.48 | 22.48 | 22.49 | 22.42 | 23,000 |
September 19, 2025 | 22.53 | 22.48 | 22.48 | 22.53 | 22.43 | 2,920 |
September 18, 2025 | 22.51 | 22.49 | 22.49 | 22.51 | 22.44 | 7,254 |
September 17, 2025 | 22.43 | 22.47 | 22.47 | 22.53 | 22.43 | 6,000 |
September 16, 2025 | 22.5 | 22.51 | 22.51 | 22.55 | 22.42 | 15,920 |
September 15, 2025 | 22.47 | 22.48 | 22.48 | 22.5 | 22.42 | 13,940 |
September 12, 2025 | 22.45 | 22.45 | 22.45 | 22.5 | 22.39 | 11,947 |
September 11, 2025 | 22.35 | 22.42 | 22.42 | 22.46 | 22.35 | 10,128 |
September 10, 2025 | 22.4 | 22.4 | 22.4 | 22.43 | 22.3 | 36,614 |
September 09, 2025 | 22.37 | 22.39 | 22.39 | 22.47 | 22.37 | 1,600 |
September 08, 2025 | 22.2 | 22.39 | 22.39 | 22.39 | 22.2 | 32,426 |
September 05, 2025 | 22.3 | 22.33 | 22.33 | 22.35 | 22.3 | 4,486 |
September 04, 2025 | 22.26 | 22.3 | 22.3 | 22.34 | 22.26 | 3,605 |
September 03, 2025 | 22.27 | 22.29 | 22.29 | 22.33 | 22.25 | 18,333 |
September 02, 2025 | 22.27 | 22.27 | 22.27 | 22.34 | 22.24 | 32,200 |
August 29, 2025 | 22.35 | 22.33 | 22.33 | 22.35 | 22.25 | 32,316 |
August 28, 2025 | 22.38 | 22.32 | 22.32 | 22.38 | 22.29 | 37,200 |
August 27, 2025 | 22.35 | 22.32 | 22.32 | 22.38 | 22.28 | 8,100 |
August 26, 2025 | 22.29 | 22.32 | 22.32 | 22.34 | 22.27 | 5,629 |
August 25, 2025 | 22.39 | 22.43 | 22.43 | 22.44 | 22.35 | 8,139 |
August 22, 2025 | 22.47 | 22.41 | 22.41 | 22.48 | 22.35 | 8,500 |
August 21, 2025 | 22.42 | 22.47 | 22.47 | 22.48 | 22.39 | 14,600 |
August 20, 2025 | 22.39 | 22.4 | 22.4 | 22.43 | 22.36 | 22,200 |
August 19, 2025 | 22.37 | 22.4 | 22.4 | 22.4 | 22.33 | 9,209 |
August 18, 2025 | 22.34 | 22.37 | 22.37 | 22.39 | 22.33 | 10,802 |
August 15, 2025 | 22.35 | 22.37 | 22.37 | 22.41 | 22.34 | 4,900 |
August 14, 2025 | 22.41 | 22.36 | 22.36 | 22.41 | 22.33 | 17,700 |
August 13, 2025 | 22.39 | 22.37 | 22.37 | 22.4 | 22.36 | 2,400 |
August 12, 2025 | 22.35 | 22.38 | 22.38 | 22.39 | 22.34 | 9,400 |
August 11, 2025 | 22.32 | 22.37 | 22.37 | 22.4 | 22.32 | 10,200 |
August 08, 2025 | 22.32 | 22.34 | 22.34 | 22.37 | 22.31 | 5,025 |
August 07, 2025 | 22.38 | 22.32 | 22.32 | 22.38 | 22.32 | 10,631 |
August 06, 2025 | 22.36 | 22.34 | 22.34 | 22.38 | 22.33 | 49,231 |
August 05, 2025 | 22.3 | 22.35 | 22.35 | 22.36 | 22.26 | 11,427 |
August 04, 2025 | 22.34 | 22.28 | 22.28 | 22.34 | 22.27 | 27,500 |
August 01, 2025 | 22.3 | 22.3 | 22.3 | 22.34 | 22.28 | 12,022 |
July 31, 2025 | 22.35 | 22.32 | 22.32 | 22.38 | 22.31 | 48,031 |
July 30, 2025 | 22.37 | 22.34 | 22.34 | 22.38 | 22.32 | 13,200 |
July 29, 2025 | 22.36 | 22.34 | 22.34 | 22.37 | 22.3 | 6,500 |
July 28, 2025 | 22.39 | 22.37 | 22.37 | 22.39 | 22.34 | 60,900 |
July 25, 2025 | 22.36 | 22.43 | 22.43 | 22.44 | 22.36 | 85,786 |
July 24, 2025 | 22.42 | 22.38 | 22.38 | 22.42 | 22.34 | 97,700 |
July 23, 2025 | 22.33 | 22.36 | 22.36 | 22.45 | 22.31 | 15,700 |
July 22, 2025 | 22.38 | 22.35 | 22.35 | 22.39 | 22.3 | 12,300 |
July 21, 2025 | 22.37 | 22.35 | 22.35 | 22.38 | 22.31 | 35,000 |
July 18, 2025 | 22.32 | 22.34 | 22.34 | 22.36 | 22.3 | 18,306 |
July 17, 2025 | 22.31 | 22.33 | 22.33 | 22.36 | 22.31 | 8,600 |
July 16, 2025 | 22.38 | 22.33 | 22.33 | 22.39 | 22.28 | 24,900 |
July 15, 2025 | 22.3 | 22.32 | 22.32 | 22.34 | 22.29 | 17,600 |
July 14, 2025 | 22.32 | 22.32 | 22.32 | 22.36 | 22.28 | 18,116 |
July 11, 2025 | 22.3 | 22.33 | 22.33 | 22.38 | 22.3 | 4,400 |
July 10, 2025 | 22.34 | 22.32 | 22.32 | 22.34 | 22.31 | 11,706 |
July 09, 2025 | 22.33 | 22.34 | 22.34 | 22.38 | 22.32 | 9,700 |
July 08, 2025 | 22.4 | 22.42 | 22.42 | 22.45 | 22.32 | 8,732 |
July 07, 2025 | 22.29 | 22.32 | 22.32 | 22.47 | 22.29 | 10,745 |