22.90
+0.045(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 22.88 | 22.85 | 22.85 | 22.96 | 22.74 | 90,500 |
September 26, 2025 | 22.71 | 22.7 | 22.7 | 22.71 | 22.6 | 56,400 |
September 25, 2025 | 22.72 | 22.59 | 22.59 | 22.72 | 22.44 | 104,500 |
September 24, 2025 | 22.94 | 22.74 | 22.74 | 23.03 | 22.65 | 98,248 |
September 23, 2025 | 23.05 | 22.92 | 22.92 | 23.22 | 22.87 | 106,804 |
September 22, 2025 | 22.81 | 23 | 23 | 23 | 22.81 | 81,300 |
September 19, 2025 | 22.75 | 22.73 | 22.73 | 22.75 | 22.62 | 100,515 |
September 18, 2025 | 22.65 | 22.65 | 22.65 | 22.76 | 22.55 | 101,200 |
September 17, 2025 | 22.8 | 22.57 | 22.57 | 22.81 | 22.5 | 120,901 |
September 16, 2025 | 22.85 | 22.69 | 22.69 | 22.85 | 22.56 | 68,216 |
September 15, 2025 | 22.65 | 22.72 | 22.72 | 22.81 | 22.64 | 128,900 |
September 12, 2025 | 22.96 | 22.87 | 22.73 | 23.12 | 22.77 | 111,039 |
September 11, 2025 | 23.08 | 22.9 | 22.76 | 23.08 | 22.9 | 90,047 |
September 10, 2025 | 22.99 | 22.95 | 22.81 | 23.13 | 22.86 | 63,500 |
September 09, 2025 | 22.7 | 22.83 | 22.69 | 22.83 | 22.65 | 60,848 |
September 08, 2025 | 22.58 | 22.61 | 22.47 | 22.76 | 22.58 | 64,626 |
September 05, 2025 | 22.76 | 22.58 | 22.58 | 22.82 | 22.51 | 87,800 |
September 04, 2025 | 22.4 | 22.6 | 22.6 | 22.63 | 22.4 | 126,820 |
September 03, 2025 | 22.3 | 22.34 | 22.34 | 22.35 | 22.22 | 77,900 |
September 02, 2025 | 22.25 | 22.22 | 22.22 | 22.36 | 22.15 | 92,707 |
August 29, 2025 | 22.4 | 22.34 | 22.34 | 22.49 | 22.26 | 137,620 |
August 28, 2025 | 22.24 | 22.38 | 22.38 | 22.46 | 22.2 | 86,325 |
August 27, 2025 | 22.1 | 22.22 | 22.22 | 22.22 | 22.07 | 78,600 |
August 26, 2025 | 22.1 | 22.19 | 22.19 | 22.19 | 22.08 | 62,823 |
August 25, 2025 | 22.15 | 22.12 | 22.12 | 22.16 | 22.03 | 46,845 |
August 22, 2025 | 21.85 | 22.06 | 22.06 | 22.12 | 21.83 | 64,800 |
August 21, 2025 | 21.82 | 21.77 | 21.77 | 21.89 | 21.77 | 49,590 |
August 20, 2025 | 21.96 | 21.88 | 21.88 | 22.03 | 21.53 | 99,911 |
August 19, 2025 | 22.09 | 21.96 | 21.96 | 22.13 | 21.95 | 57,800 |
August 18, 2025 | 22.03 | 22.06 | 22.06 | 22.09 | 22.01 | 43,500 |
August 15, 2025 | 22.12 | 22.04 | 22.04 | 22.2 | 22.04 | 51,595 |
August 14, 2025 | 22.2 | 22.25 | 22.11 | 22.29 | 22.14 | 71,830 |
August 13, 2025 | 22.25 | 22.21 | 22.07 | 22.3 | 22.2 | 86,023 |
August 12, 2025 | 22.16 | 22.21 | 22.07 | 22.21 | 22.09 | 53,300 |
August 11, 2025 | 22.14 | 22.04 | 21.9 | 22.17 | 22 | 110,500 |
August 08, 2025 | 22 | 22.05 | 22.05 | 22.17 | 22 | 54,900 |
August 07, 2025 | 21.86 | 21.95 | 21.95 | 21.97 | 21.85 | 129,422 |
August 06, 2025 | 21.68 | 21.79 | 21.79 | 21.82 | 21.63 | 77,225 |
August 05, 2025 | 21.69 | 21.7 | 21.7 | 21.79 | 21.58 | 97,643 |
August 04, 2025 | 21.51 | 21.6 | 21.6 | 21.64 | 21.45 | 57,000 |
August 01, 2025 | 21.59 | 21.4 | 21.4 | 21.59 | 21.22 | 105,077 |
July 31, 2025 | 21.6 | 21.67 | 21.67 | 21.8 | 21.56 | 157,300 |
July 30, 2025 | 21.43 | 21.44 | 21.44 | 21.45 | 21.33 | 76,600 |
July 29, 2025 | 21.45 | 21.37 | 21.37 | 21.47 | 21.33 | 55,400 |
July 28, 2025 | 21.46 | 21.37 | 21.37 | 21.57 | 21.31 | 56,700 |
July 25, 2025 | 21.31 | 21.37 | 21.37 | 21.4 | 21.31 | 59,137 |
July 24, 2025 | 21.29 | 21.25 | 21.25 | 21.34 | 21.19 | 29,000 |
July 23, 2025 | 21.26 | 21.22 | 21.22 | 21.28 | 21.13 | 68,333 |
July 22, 2025 | 21.25 | 21.23 | 21.23 | 21.26 | 21.11 | 65,203 |
July 21, 2025 | 21.04 | 21.19 | 21.19 | 21.28 | 21.04 | 81,705 |
July 18, 2025 | 21.1 | 21.08 | 21.08 | 21.1 | 21.03 | 65,100 |
July 17, 2025 | 21.01 | 21.06 | 21.06 | 21.1 | 21.01 | 65,400 |
July 16, 2025 | 21.2 | 21 | 21 | 21.26 | 21 | 77,218 |
July 15, 2025 | 21.28 | 21.2 | 21.2 | 21.3 | 21.15 | 59,700 |
July 14, 2025 | 21.31 | 21.26 | 21.26 | 21.33 | 21.21 | 57,003 |
July 11, 2025 | 21.41 | 21.29 | 21.29 | 21.41 | 21.19 | 56,900 |
July 10, 2025 | 21.42 | 21.41 | 21.41 | 21.46 | 21.3 | 73,542 |
July 09, 2025 | 21.38 | 21.35 | 21.35 | 21.48 | 21.27 | 43,435 |
July 08, 2025 | 21.3 | 21.26 | 21.26 | 21.36 | 21.22 | 77,531 |
July 07, 2025 | 21.35 | 21.2 | 21.2 | 21.35 | 21.14 | 62,600 |