22.36
+0.045(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 22.3 | 22.36 | 22.36 | 22.39 | 22.2 | 7,991 |
October 02, 2025 | 22.14 | 22.32 | 22.32 | 22.32 | 22.1 | 11,059 |
October 01, 2025 | 21.83 | 22.11 | 22.11 | 22.22 | 21.83 | 9,841 |
September 30, 2025 | 21.99 | 21.85 | 21.85 | 22.01 | 21.71 | 35,629 |
September 29, 2025 | 22.16 | 22.01 | 22.01 | 22.17 | 21.79 | 20,517 |
September 26, 2025 | 22.13 | 22.17 | 22.17 | 22.28 | 22.13 | 8,703 |
September 25, 2025 | 22.19 | 22.1 | 22.1 | 22.2 | 22.02 | 20,577 |
September 24, 2025 | 22.24 | 22.24 | 22.24 | 22.37 | 22.11 | 20,960 |
September 23, 2025 | 22.26 | 22.24 | 22.24 | 22.3 | 22.15 | 19,576 |
September 22, 2025 | 22.24 | 22.23 | 22.23 | 22.39 | 22.22 | 40,553 |
September 19, 2025 | 22.37 | 22.29 | 22.29 | 22.39 | 22.22 | 14,589 |
September 18, 2025 | 22.21 | 22.39 | 22.39 | 22.39 | 22.2 | 14,779 |
September 17, 2025 | 22.25 | 22.35 | 22.35 | 22.42 | 22.21 | 14,517 |
September 16, 2025 | 22.2 | 22.25 | 22.25 | 22.32 | 22.09 | 14,986 |
September 15, 2025 | 22.03 | 22.21 | 22.21 | 22.32 | 22.03 | 40,754 |
September 12, 2025 | 22.36 | 22.4 | 22.4 | 22.4 | 22.24 | 4,312 |
September 11, 2025 | 22.25 | 22.4 | 22.4 | 22.49 | 22.25 | 13,540 |
September 10, 2025 | 22.38 | 22.22 | 22.22 | 22.49 | 22.22 | 56,252 |
September 09, 2025 | 21.86 | 22.17 | 22.17 | 22.23 | 21.78 | 73,517 |
September 08, 2025 | 21.75 | 21.8 | 21.8 | 21.86 | 21.51 | 43,754 |
September 05, 2025 | 21.61 | 21.63 | 21.63 | 21.84 | 21.51 | 21,680 |
September 04, 2025 | 21.4 | 21.49 | 21.49 | 21.53 | 21.37 | 8,964 |
September 03, 2025 | 21.28 | 21.31 | 21.31 | 21.44 | 21.28 | 17,456 |
September 02, 2025 | 21.16 | 21.28 | 21.28 | 21.36 | 21.13 | 20,401 |
August 29, 2025 | 21.6 | 21.2 | 21.2 | 21.7 | 21.2 | 79,220 |
August 28, 2025 | 21.56 | 21.52 | 21.52 | 21.75 | 21.51 | 20,602 |
August 27, 2025 | 21.69 | 21.63 | 21.63 | 21.69 | 21.51 | 7,286 |
August 26, 2025 | 21.66 | 21.69 | 21.69 | 21.7 | 21.57 | 10,140 |
August 25, 2025 | 21.75 | 21.65 | 21.65 | 21.81 | 21.51 | 18,914 |
August 22, 2025 | 21.59 | 21.75 | 21.75 | 21.76 | 21.49 | 21,390 |
August 21, 2025 | 21.65 | 21.55 | 21.55 | 21.69 | 21.53 | 10,765 |
August 20, 2025 | 21.65 | 21.67 | 21.67 | 21.69 | 21.63 | 10,118 |
August 19, 2025 | 21.43 | 21.62 | 21.62 | 21.72 | 21.35 | 10,638 |
August 18, 2025 | 21.36 | 21.44 | 21.44 | 21.45 | 21.27 | 30,513 |
August 15, 2025 | 21.22 | 21.36 | 21.36 | 21.4 | 21.22 | 8,727 |
August 14, 2025 | 21.4 | 21.25 | 21.25 | 21.4 | 21.23 | 44,866 |
August 13, 2025 | 21.25 | 21.43 | 21.43 | 21.43 | 21.25 | 21,518 |
August 12, 2025 | 21.1 | 21.24 | 21.24 | 21.24 | 21.1 | 8,384 |
August 11, 2025 | 21.05 | 21.17 | 21.17 | 21.17 | 21.05 | 6,641 |
August 08, 2025 | 20.96 | 21.05 | 21.05 | 21.06 | 20.93 | 14,434 |
August 07, 2025 | 20.99 | 20.95 | 20.95 | 20.99 | 20.85 | 13,165 |
August 06, 2025 | 21.14 | 20.93 | 20.93 | 21.14 | 20.91 | 14,028 |
August 05, 2025 | 21.29 | 21.09 | 21.09 | 21.32 | 21.09 | 11,613 |
August 04, 2025 | 21.31 | 21.36 | 21.36 | 21.41 | 21.27 | 28,998 |
August 01, 2025 | 21.21 | 21.24 | 21.24 | 21.34 | 20.94 | 18,614 |
July 31, 2025 | 20.96 | 21.21 | 21.21 | 21.24 | 20.82 | 97,885 |
July 30, 2025 | 20.85 | 20.91 | 20.91 | 21.04 | 20.8 | 17,510 |
July 29, 2025 | 20.61 | 20.9 | 20.9 | 20.9 | 20.61 | 15,340 |
July 28, 2025 | 20.71 | 20.67 | 20.67 | 20.71 | 20.59 | 11,888 |
July 25, 2025 | 20.48 | 20.68 | 20.68 | 20.73 | 20.48 | 21,354 |
July 24, 2025 | 20.5 | 20.62 | 20.62 | 20.64 | 20.48 | 19,550 |
July 23, 2025 | 20.61 | 20.53 | 20.53 | 20.61 | 20.47 | 31,779 |
July 22, 2025 | 20.36 | 20.65 | 20.65 | 20.65 | 20.36 | 18,985 |
July 21, 2025 | 20.41 | 20.5 | 20.5 | 20.63 | 20.41 | 14,932 |
July 18, 2025 | 20.41 | 20.38 | 20.38 | 20.5 | 20.37 | 17,751 |
July 17, 2025 | 20.39 | 20.42 | 20.42 | 20.48 | 20.3 | 13,790 |
July 16, 2025 | 20.43 | 20.27 | 20.27 | 20.44 | 20.2 | 11,341 |
July 15, 2025 | 20.53 | 20.34 | 20.34 | 20.56 | 20.33 | 16,572 |
July 14, 2025 | 20.61 | 20.49 | 20.49 | 20.72 | 20.41 | 10,398 |
July 11, 2025 | 20.61 | 20.63 | 20.63 | 20.8 | 20.53 | 7,437 |