22.11
-0.16(-0.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.22 | 22.11 | 22.11 | 22.22 | 22.11 | 3,361 |
September 25, 2025 | 22.46 | 22.27 | 22.27 | 22.46 | 22.19 | 16,304 |
September 24, 2025 | 22.47 | 22.48 | 22.48 | 22.5 | 22.39 | 4,293 |
September 23, 2025 | 22.49 | 22.38 | 22.38 | 22.49 | 22.38 | 1,717 |
September 22, 2025 | 22.3 | 22.49 | 22.49 | 22.5 | 22.3 | 2,505 |
September 19, 2025 | 22.47 | 22.41 | 22.41 | 22.47 | 22.3 | 11,329 |
September 18, 2025 | 22.38 | 22.32 | 22.32 | 22.38 | 22.32 | 3,306 |
September 17, 2025 | 22.5 | 22.35 | 22.35 | 22.5 | 22.24 | 8,290 |
September 16, 2025 | 22.51 | 22.46 | 22.46 | 22.51 | 22.34 | 9,101 |
September 15, 2025 | 22.22 | 22.53 | 22.53 | 22.55 | 22.22 | 10,020 |
September 12, 2025 | 22.2 | 22.31 | 22.31 | 22.33 | 22.19 | 6,425 |
September 11, 2025 | 21.98 | 22.23 | 22.23 | 22.24 | 21.87 | 5,762 |
September 10, 2025 | 21.89 | 21.94 | 21.94 | 21.94 | 21.76 | 13,237 |
September 09, 2025 | 21.41 | 21.87 | 21.87 | 21.87 | 21.41 | 7,226 |
September 08, 2025 | 21.65 | 21.5 | 21.5 | 21.68 | 21.39 | 10,286 |
September 05, 2025 | 21.45 | 21.52 | 21.52 | 21.52 | 21.4 | 8,363 |
September 04, 2025 | 21.3 | 21.39 | 21.39 | 21.39 | 21.27 | 6,161 |
September 03, 2025 | 21.31 | 21.44 | 21.44 | 21.54 | 21.15 | 9,529 |
September 02, 2025 | 21.19 | 21.18 | 21.18 | 21.19 | 21.05 | 5,312 |
August 29, 2025 | 21.24 | 21.14 | 21.14 | 21.41 | 21.07 | 58,909 |
August 28, 2025 | 21.2 | 21.22 | 21.22 | 21.48 | 21.2 | 5,090 |
August 27, 2025 | 21.3 | 21.38 | 21.38 | 21.55 | 21.3 | 7,477 |
August 26, 2025 | 21.54 | 21.37 | 21.37 | 21.54 | 21.32 | 2,833 |
August 25, 2025 | 21.54 | 21.31 | 21.31 | 21.55 | 21.31 | 4,639 |
August 22, 2025 | 21.55 | 21.47 | 21.47 | 21.64 | 21.45 | 9,051 |
August 21, 2025 | 21.4 | 21.33 | 21.33 | 21.53 | 21.18 | 5,643 |
August 20, 2025 | 21.6 | 21.47 | 21.47 | 21.72 | 21.34 | 13,511 |
August 19, 2025 | 21.4 | 21.48 | 21.48 | 21.65 | 21.3 | 13,367 |
August 18, 2025 | 21.23 | 21.24 | 21.24 | 21.45 | 21.22 | 5,495 |
August 15, 2025 | 21.4 | 21.33 | 21.33 | 21.5 | 21.23 | 3,229 |
August 14, 2025 | 21.34 | 21.33 | 21.33 | 21.4 | 21.26 | 4,285 |
August 13, 2025 | 21.21 | 21.4 | 21.4 | 21.44 | 21.2 | 8,955 |
August 12, 2025 | 21.17 | 21.25 | 21.25 | 21.34 | 21.17 | 15,385 |
August 11, 2025 | 21.27 | 21.27 | 21.27 | 22.09 | 21.22 | 4,866 |
August 08, 2025 | 21.28 | 21.27 | 21.27 | 21.31 | 21.2 | 5,133 |
August 07, 2025 | 21.4 | 21.17 | 21.17 | 21.4 | 21.11 | 8,815 |
August 06, 2025 | 21.4 | 21.33 | 21.33 | 21.44 | 21.23 | 4,030 |
August 05, 2025 | 21.42 | 21.45 | 21.45 | 21.56 | 21.37 | 11,017 |
August 04, 2025 | 21 | 21.64 | 21.64 | 21.74 | 21 | 11,224 |
August 01, 2025 | 21.27 | 21.4 | 21.4 | 21.51 | 21.17 | 7,228 |
July 31, 2025 | 20.91 | 21.38 | 21.38 | 21.59 | 20.78 | 36,547 |
July 30, 2025 | 20.89 | 20.81 | 20.81 | 20.92 | 20.74 | 4,703 |
July 29, 2025 | 20.75 | 20.85 | 20.85 | 20.85 | 20.63 | 5,175 |
July 28, 2025 | 20.62 | 20.66 | 20.66 | 20.66 | 20.57 | 7,538 |
July 25, 2025 | 20.72 | 20.57 | 20.57 | 20.76 | 20.57 | 5,854 |
July 24, 2025 | 20.73 | 20.65 | 20.65 | 20.74 | 20.51 | 2,323 |
July 23, 2025 | 20.6 | 20.65 | 20.65 | 20.74 | 20.47 | 8,168 |
July 22, 2025 | 20.5 | 20.55 | 20.55 | 20.57 | 20.5 | 1,502 |
July 21, 2025 | 20.8 | 20.55 | 20.55 | 20.96 | 20.55 | 3,431 |
July 18, 2025 | 20.6 | 20.61 | 20.61 | 20.75 | 20.45 | 9,254 |
July 17, 2025 | 20.74 | 20.53 | 20.53 | 20.74 | 20.38 | 7,102 |
July 16, 2025 | 20.54 | 20.64 | 20.64 | 20.7 | 20.38 | 5,146 |
July 15, 2025 | 20.56 | 20.5 | 20.5 | 20.61 | 20.4 | 10,321 |
July 14, 2025 | 20.76 | 20.52 | 20.52 | 20.76 | 20.45 | 6,150 |
July 11, 2025 | 20.8 | 20.51 | 20.51 | 20.93 | 20.51 | 7,580 |
July 10, 2025 | 20.8 | 20.73 | 20.73 | 20.86 | 20.66 | 7,359 |
July 09, 2025 | 20.66 | 20.66 | 20.66 | 20.86 | 20.57 | 11,230 |
July 08, 2025 | 20.67 | 20.61 | 20.61 | 20.75 | 20.34 | 8,500 |
July 07, 2025 | 20.52 | 20.39 | 20.39 | 20.83 | 20.28 | 11,947 |
July 03, 2025 | 20.46 | 20.39 | 20.39 | 20.51 | 20.39 | 3,724 |