22.15
-0.2101(-0.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 22.43 | 22.36 | 22.36 | 22.47 | 22.36 | 3,089 |
September 26, 2025 | 22.48 | 22.47 | 22.47 | 22.5 | 22.38 | 4,301 |
September 25, 2025 | 22.35 | 22.35 | 22.35 | 22.36 | 22.08 | 6,193 |
September 24, 2025 | 22.44 | 22.37 | 22.37 | 22.52 | 22.28 | 7,041 |
September 23, 2025 | 22.44 | 22.6 | 22.6 | 22.6 | 22.44 | 1,489 |
September 22, 2025 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 142 |
September 19, 2025 | 22.81 | 22.8 | 22.8 | 22.82 | 22.72 | 1,947 |
September 18, 2025 | 23.2 | 22.9 | 22.9 | 23.32 | 22.9 | 8,105 |
September 17, 2025 | 23.1 | 23.1 | 23.1 | 23.1 | 22.67 | 5,184 |
September 16, 2025 | 22.48 | 23.05 | 23.05 | 23.05 | 22.48 | 4,147 |
September 15, 2025 | 22.28 | 22.48 | 22.48 | 22.48 | 22.13 | 4,157 |
September 12, 2025 | 22.08 | 22 | 22 | 22.2 | 21.91 | 24,895 |
September 11, 2025 | 22.2 | 22.18 | 22.18 | 22.3 | 22.18 | 2,399 |
September 10, 2025 | 22.18 | 22.1 | 22.1 | 22.2 | 22.02 | 3,821 |
September 09, 2025 | 22 | 22.1 | 22.1 | 22.1 | 22 | 2,074 |
September 08, 2025 | 21.9 | 21.91 | 21.91 | 21.98 | 21.55 | 21,788 |
September 05, 2025 | 21.91 | 21.88 | 21.88 | 21.96 | 21.81 | 11,421 |
September 04, 2025 | 22 | 21.81 | 21.81 | 22 | 21.6 | 4,981 |
September 03, 2025 | 21.81 | 21.97 | 21.97 | 21.97 | 21.81 | 3,574 |
September 02, 2025 | 22.02 | 21.79 | 21.79 | 22.2 | 21.66 | 6,269 |
August 29, 2025 | 21.99 | 22.06 | 22.06 | 22.18 | 21.95 | 5,793 |
August 28, 2025 | 22.37 | 22.23 | 22.23 | 22.37 | 22.03 | 6,653 |
August 27, 2025 | 22.2 | 22.28 | 22.28 | 22.28 | 22.2 | 330 |
August 26, 2025 | 22.15 | 22.08 | 22.08 | 22.19 | 22.08 | 3,004 |
August 25, 2025 | 22.05 | 22.15 | 22.15 | 22.36 | 22.05 | 13,978 |
August 22, 2025 | 21.95 | 21.99 | 21.99 | 22 | 21.76 | 4,011 |
August 21, 2025 | 21.61 | 21.96 | 21.96 | 21.96 | 21.61 | 4,211 |
August 20, 2025 | 21.55 | 21.59 | 21.59 | 21.6 | 21.5 | 2,454 |
August 19, 2025 | 21.36 | 21.47 | 21.47 | 21.5 | 21.36 | 3,392 |
August 18, 2025 | 21.46 | 21.42 | 21.42 | 21.59 | 21.25 | 17,299 |
August 15, 2025 | 21.59 | 21.49 | 21.49 | 21.59 | 21.42 | 1,063 |
August 14, 2025 | 21.31 | 21.5 | 21.5 | 21.55 | 21.3 | 5,722 |
August 13, 2025 | 21.34 | 21.35 | 21.35 | 21.48 | 21.32 | 18,556 |
August 12, 2025 | 21.26 | 21.35 | 21.35 | 21.46 | 21.26 | 5,618 |
August 11, 2025 | 21.35 | 21.55 | 21.55 | 21.6 | 21.35 | 3,410 |
August 08, 2025 | 21.38 | 21.31 | 21.31 | 21.4 | 21.23 | 35,074 |
August 07, 2025 | 21.45 | 21.39 | 21.39 | 21.46 | 21.39 | 3,111 |
August 06, 2025 | 21.55 | 21.45 | 21.45 | 21.57 | 21.42 | 8,487 |
August 05, 2025 | 21.53 | 21.56 | 21.56 | 21.64 | 21.53 | 2,609 |
August 04, 2025 | 21.48 | 21.55 | 21.55 | 21.76 | 21.44 | 3,578 |
August 01, 2025 | 21.53 | 21.45 | 21.45 | 21.55 | 21.31 | 7,218 |
July 31, 2025 | 21.84 | 21.55 | 21.55 | 21.88 | 21.5 | 8,772 |
July 30, 2025 | 21.85 | 21.8 | 21.8 | 21.86 | 21.78 | 6,252 |
July 29, 2025 | 21.94 | 21.91 | 21.91 | 21.95 | 21.7 | 11,094 |
July 28, 2025 | 21.87 | 22 | 22 | 22 | 21.87 | 1,961 |
July 25, 2025 | 21.89 | 22.08 | 22.08 | 22.08 | 21.89 | 5,486 |
July 24, 2025 | 21.75 | 21.89 | 21.89 | 21.95 | 21.7 | 5,789 |
July 23, 2025 | 21.68 | 21.67 | 21.67 | 21.68 | 21.57 | 3,957 |
July 22, 2025 | 21.8 | 21.68 | 21.68 | 21.8 | 21.53 | 7,703 |
July 21, 2025 | 21.82 | 21.7 | 21.7 | 21.9 | 21.7 | 1,802 |
July 18, 2025 | 21.88 | 21.78 | 21.78 | 21.94 | 21.7 | 10,960 |
July 17, 2025 | 21.92 | 21.88 | 21.88 | 21.92 | 21.6 | 4,330 |
July 16, 2025 | 21.85 | 21.87 | 21.87 | 21.87 | 21.85 | 715 |
July 15, 2025 | 21.86 | 21.72 | 21.72 | 21.87 | 21.72 | 2,068 |
July 14, 2025 | 21.94 | 21.9 | 21.9 | 21.94 | 21.53 | 4,844 |
July 11, 2025 | 21.91 | 21.81 | 21.81 | 21.91 | 21.77 | 1,231 |
July 10, 2025 | 21.7 | 21.79 | 21.79 | 21.92 | 21.63 | 5,602 |
July 09, 2025 | 21.61 | 21.65 | 21.65 | 21.89 | 21.61 | 4,219 |
July 08, 2025 | 21.71 | 21.86 | 21.86 | 21.94 | 21.71 | 2,746 |
July 07, 2025 | 21.5 | 21.51 | 21.51 | 21.66 | 21.5 | 2,124 |