22.74
+0.045(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.72 | 22.74 | 22.74 | 22.74 | 22.71 | 136,222 |
September 25, 2025 | 22.74 | 22.69 | 22.69 | 22.74 | 22.69 | 113,946 |
September 24, 2025 | 22.74 | 22.72 | 22.72 | 22.74 | 22.72 | 64,132 |
September 23, 2025 | 22.76 | 22.73 | 22.73 | 22.76 | 22.73 | 74,140 |
September 22, 2025 | 22.72 | 22.74 | 22.74 | 22.75 | 22.72 | 141,023 |
September 19, 2025 | 22.85 | 22.83 | 22.72 | 22.85 | 22.83 | 172,111 |
September 18, 2025 | 22.83 | 22.83 | 22.72 | 22.85 | 22.82 | 116,500 |
September 17, 2025 | 22.84 | 22.81 | 22.7 | 22.85 | 22.8 | 166,000 |
September 16, 2025 | 22.84 | 22.84 | 22.73 | 22.86 | 22.81 | 168,700 |
September 15, 2025 | 22.82 | 22.85 | 22.74 | 22.85 | 22.8 | 248,000 |
September 12, 2025 | 22.81 | 22.81 | 22.7 | 22.83 | 22.79 | 188,300 |
September 11, 2025 | 22.8 | 22.8 | 22.69 | 22.83 | 22.8 | 145,500 |
September 10, 2025 | 22.8 | 22.8 | 22.69 | 22.81 | 22.78 | 150,240 |
September 09, 2025 | 22.79 | 22.78 | 22.67 | 22.8 | 22.76 | 122,000 |
September 08, 2025 | 22.8 | 22.79 | 22.68 | 22.82 | 22.79 | 49,608 |
September 05, 2025 | 22.8 | 22.79 | 22.79 | 22.81 | 22.78 | 171,654 |
September 04, 2025 | 22.75 | 22.78 | 22.78 | 22.78 | 22.75 | 130,825 |
September 03, 2025 | 22.74 | 22.75 | 22.75 | 22.75 | 22.72 | 117,200 |
September 02, 2025 | 22.67 | 22.71 | 22.71 | 22.72 | 22.67 | 294,226 |
August 29, 2025 | 22.73 | 22.71 | 22.71 | 22.73 | 22.71 | 105,400 |
August 28, 2025 | 22.73 | 22.75 | 22.75 | 22.75 | 22.72 | 127,410 |
August 27, 2025 | 22.71 | 22.73 | 22.73 | 22.74 | 22.71 | 134,900 |
August 26, 2025 | 22.71 | 22.74 | 22.74 | 22.75 | 22.7 | 121,901 |
August 25, 2025 | 22.72 | 22.71 | 22.71 | 22.72 | 22.7 | 94,300 |
August 22, 2025 | 22.64 | 22.73 | 22.73 | 22.73 | 22.63 | 173,929 |
August 21, 2025 | 22.65 | 22.64 | 22.64 | 22.65 | 22.62 | 92,200 |
August 20, 2025 | 22.65 | 22.66 | 22.66 | 22.69 | 22.64 | 95,500 |
August 19, 2025 | 22.66 | 22.65 | 22.65 | 22.71 | 22.65 | 132,645 |
August 18, 2025 | 22.65 | 22.65 | 22.65 | 22.66 | 22.65 | 179,028 |
August 15, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.75 | 408,441 |
August 14, 2025 | 22.76 | 22.77 | 22.77 | 22.79 | 22.74 | 128,049 |
August 13, 2025 | 22.76 | 22.79 | 22.79 | 22.79 | 22.75 | 129,326 |
August 12, 2025 | 22.73 | 22.75 | 22.75 | 22.76 | 22.71 | 338,038 |
August 11, 2025 | 22.73 | 22.72 | 22.72 | 22.73 | 22.71 | 88,306 |
August 08, 2025 | 22.7 | 22.71 | 22.71 | 22.72 | 22.7 | 98,700 |
August 07, 2025 | 22.72 | 22.71 | 22.71 | 22.74 | 22.68 | 133,700 |
August 06, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.7 | 86,700 |
August 05, 2025 | 22.72 | 22.71 | 22.71 | 22.72 | 22.69 | 78,556 |
August 04, 2025 | 22.7 | 22.72 | 22.72 | 22.74 | 22.69 | 131,747 |
August 01, 2025 | 22.66 | 22.67 | 22.67 | 22.68 | 22.62 | 64,500 |
July 31, 2025 | 22.66 | 22.66 | 22.66 | 22.67 | 22.63 | 105,600 |
July 30, 2025 | 22.64 | 22.65 | 22.65 | 22.68 | 22.63 | 66,800 |
July 29, 2025 | 22.67 | 22.67 | 22.67 | 22.69 | 22.65 | 94,500 |
July 28, 2025 | 22.66 | 22.66 | 22.66 | 22.67 | 22.64 | 799,308 |
July 25, 2025 | 22.64 | 22.66 | 22.66 | 22.68 | 22.63 | 109,322 |
July 24, 2025 | 22.65 | 22.65 | 22.65 | 22.69 | 22.63 | 133,882 |
July 23, 2025 | 22.64 | 22.66 | 22.66 | 22.66 | 22.62 | 102,209 |
July 22, 2025 | 22.62 | 22.66 | 22.66 | 22.67 | 22.61 | 151,200 |
July 21, 2025 | 22.63 | 22.64 | 22.64 | 22.69 | 22.63 | 148,001 |
July 18, 2025 | 22.72 | 22.74 | 22.62 | 22.74 | 22.71 | 75,436 |
July 17, 2025 | 22.69 | 22.72 | 22.6 | 22.73 | 22.68 | 139,325 |
July 16, 2025 | 22.66 | 22.71 | 22.59 | 22.72 | 22.64 | 195,525 |
July 15, 2025 | 22.7 | 22.66 | 22.54 | 22.71 | 22.65 | 140,000 |
July 14, 2025 | 22.66 | 22.7 | 22.58 | 22.72 | 22.66 | 155,523 |
July 11, 2025 | 22.66 | 22.67 | 22.55 | 22.67 | 22.65 | 335,121 |
July 10, 2025 | 22.68 | 22.67 | 22.55 | 22.72 | 22.66 | 199,100 |
July 09, 2025 | 22.66 | 22.68 | 22.56 | 22.69 | 22.66 | 205,600 |
July 08, 2025 | 22.67 | 22.64 | 22.52 | 22.67 | 22.64 | 84,922 |
July 07, 2025 | 22.71 | 22.66 | 22.54 | 22.72 | 22.66 | 124,502 |
July 03, 2025 | 22.68 | 22.78 | 22.78 | 22.78 | 22.66 | 78,924 |