22.26
+0.01(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.2 | 22.26 | 22.26 | 22.26 | 22.18 | 9,303 |
September 25, 2025 | 22.26 | 22.25 | 22.25 | 22.37 | 22.18 | 8,280 |
September 24, 2025 | 22.39 | 22.4 | 22.4 | 22.53 | 22.1 | 5,392 |
September 23, 2025 | 22.49 | 22.35 | 22.35 | 22.58 | 22.28 | 1,866 |
September 22, 2025 | 22.11 | 22.25 | 22.25 | 22.25 | 22.08 | 4,728 |
September 19, 2025 | 22.28 | 22.21 | 22.21 | 22.31 | 22.19 | 4,339 |
September 18, 2025 | 22.38 | 22.23 | 22.23 | 22.43 | 22.23 | 3,316 |
September 17, 2025 | 22.25 | 22.35 | 22.35 | 22.55 | 22.2 | 6,434 |
September 16, 2025 | 22.26 | 22.35 | 22.35 | 22.59 | 22.26 | 15,901 |
September 15, 2025 | 22.08 | 22.2 | 22.2 | 22.65 | 22.08 | 5,827 |
September 12, 2025 | 21.64 | 22.08 | 22.08 | 22.08 | 21.64 | 4,469 |
September 11, 2025 | 22.4 | 21.71 | 21.71 | 22.4 | 20.39 | 66,518 |
September 10, 2025 | 22.1 | 22.28 | 22.28 | 22.3 | 22.03 | 15,368 |
September 09, 2025 | 22.43 | 22.01 | 22.01 | 22.44 | 21.98 | 17,574 |
September 08, 2025 | 22.4 | 22.49 | 22.49 | 22.54 | 22.4 | 4,908 |
September 05, 2025 | 22.31 | 22.53 | 22.53 | 22.59 | 22.31 | 17,629 |
September 04, 2025 | 21.94 | 22.29 | 22.29 | 22.3 | 21.94 | 5,376 |
September 03, 2025 | 21.8 | 21.87 | 21.87 | 21.9 | 21.8 | 9,370 |
September 02, 2025 | 21.63 | 21.65 | 21.65 | 21.87 | 21.58 | 4,700 |
August 29, 2025 | 22.16 | 21.63 | 21.63 | 22.16 | 21.61 | 23,705 |
August 28, 2025 | 22.37 | 22.1 | 22.1 | 22.42 | 22.1 | 7,779 |
August 27, 2025 | 22.11 | 22.24 | 22.24 | 22.32 | 22.11 | 6,591 |
August 26, 2025 | 22.08 | 22.16 | 22.16 | 22.28 | 22 | 1,693 |
August 25, 2025 | 22.45 | 22.15 | 22.15 | 22.45 | 21.95 | 2,141 |
August 22, 2025 | 21.85 | 22.32 | 22.32 | 22.69 | 21.85 | 2,019 |
August 21, 2025 | 21.8 | 22.23 | 22.23 | 22.32 | 21.8 | 6,283 |
August 20, 2025 | 22 | 21.82 | 21.82 | 22.1 | 21.74 | 23,266 |
August 19, 2025 | 21.99 | 21.9 | 21.9 | 22.1 | 21.86 | 9,262 |
August 18, 2025 | 21.8 | 22 | 22 | 22.1 | 21.8 | 13,508 |
August 15, 2025 | 22.23 | 21.83 | 21.83 | 22.23 | 21.83 | 7,473 |
August 14, 2025 | 22.19 | 21.98 | 21.98 | 22.3 | 21.98 | 10,341 |
August 13, 2025 | 22.2 | 22.2 | 22.2 | 22.33 | 22.18 | 9,119 |
August 12, 2025 | 22.6 | 22.2 | 22.2 | 22.6 | 22.16 | 21,714 |
August 11, 2025 | 22.52 | 22.51 | 22.51 | 22.62 | 22.5 | 13,541 |
August 08, 2025 | 22.57 | 22.46 | 22.46 | 22.69 | 22.46 | 13,018 |
August 07, 2025 | 22.21 | 22.55 | 22.55 | 22.56 | 22.21 | 8,601 |
August 06, 2025 | 22.2 | 22.43 | 22.43 | 22.5 | 22.2 | 8,318 |
August 05, 2025 | 22.35 | 22.33 | 22.33 | 22.45 | 22.32 | 4,093 |
August 04, 2025 | 21.99 | 22.33 | 22.33 | 22.38 | 21.97 | 12,066 |
August 01, 2025 | 21.89 | 22.07 | 22.07 | 22.15 | 21.89 | 1,313 |
July 31, 2025 | 22.16 | 22.14 | 22.14 | 22.5 | 21.83 | 8,465 |
July 30, 2025 | 22.25 | 22.27 | 22.27 | 22.41 | 22.25 | 3,952 |
July 29, 2025 | 22.05 | 22.2 | 22.2 | 22.2 | 21.97 | 7,067 |
July 28, 2025 | 21.99 | 22.01 | 22.01 | 22.01 | 21.9 | 4,360 |
July 25, 2025 | 21.73 | 22 | 22 | 22.14 | 21.66 | 29,575 |
July 24, 2025 | 21.9 | 22.03 | 22.03 | 22.12 | 21.83 | 16,300 |
July 23, 2025 | 21.53 | 21.97 | 21.97 | 21.97 | 21.53 | 4,828 |
July 22, 2025 | 21.51 | 21.53 | 21.53 | 21.75 | 21.51 | 9,569 |
July 21, 2025 | 21.55 | 21.55 | 21.55 | 21.88 | 21.5 | 7,423 |
July 18, 2025 | 21.83 | 21.67 | 21.67 | 21.83 | 21.52 | 5,500 |
July 17, 2025 | 21.52 | 21.7 | 21.7 | 21.8 | 21.5 | 15,311 |
July 16, 2025 | 21.86 | 21.55 | 21.55 | 21.9 | 21.44 | 11,158 |
July 15, 2025 | 21.65 | 21.5 | 21.5 | 22.08 | 21.41 | 18,212 |
July 14, 2025 | 21.2 | 21.41 | 21.41 | 21.41 | 21.08 | 2,757 |
July 11, 2025 | 21.25 | 21.24 | 21.24 | 21.65 | 21.18 | 14,758 |
July 10, 2025 | 21 | 21.22 | 21.22 | 21.23 | 20.95 | 10,010 |
July 09, 2025 | 21.6 | 21.58 | 21.14 | 21.73 | 21.47 | 14,705 |
July 08, 2025 | 21.53 | 21.61 | 21.61 | 21.61 | 21.32 | 10,013 |
July 07, 2025 | 21.29 | 21.38 | 21.38 | 21.38 | 21.06 | 10,073 |
July 03, 2025 | 21.16 | 21.22 | 21.22 | 21.26 | 21.14 | 5,902 |