22.23
+0.14(+0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.1 | 22.23 | 22.23 | 22.23 | 22.1 | 160 |
September 25, 2025 | 22.27 | 22.09 | 22.09 | 22.27 | 22.09 | 1,745 |
September 24, 2025 | 22.45 | 22.33 | 22.33 | 22.45 | 22.33 | 12,523 |
September 23, 2025 | 22.46 | 22.46 | 22.46 | 22.51 | 22.42 | 15,518 |
September 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.4 | 396 |
September 19, 2025 | 22.48 | 22.41 | 22.41 | 22.48 | 22.41 | 396 |
September 18, 2025 | 22.51 | 22.57 | 22.57 | 22.62 | 22.51 | 396 |
September 17, 2025 | 22.33 | 22.48 | 22.48 | 22.48 | 22.33 | 396 |
September 16, 2025 | 22.41 | 22.29 | 22.29 | 22.41 | 22.29 | 396 |
September 15, 2025 | 22.42 | 22.43 | 22.43 | 22.48 | 22.42 | 396 |
September 12, 2025 | 22.6 | 22.47 | 22.47 | 22.6 | 22.47 | 8,696 |
September 11, 2025 | 22.3 | 22.56 | 22.56 | 22.56 | 22.3 | 8,696 |
September 10, 2025 | 22.39 | 22.31 | 22.31 | 22.39 | 22.31 | 983 |
September 09, 2025 | 22.49 | 22.31 | 22.31 | 22.49 | 22.28 | 4,613 |
September 08, 2025 | 22.41 | 22.38 | 22.38 | 22.41 | 22.38 | 656 |
September 05, 2025 | 22.39 | 22.36 | 22.36 | 22.41 | 22.34 | 3,713 |
September 04, 2025 | 22.33 | 22.31 | 22.31 | 22.38 | 22.27 | 7,932 |
September 03, 2025 | 22.34 | 22.28 | 22.28 | 22.41 | 22.28 | 1,336 |
September 02, 2025 | 22.61 | 22.27 | 22.27 | 22.61 | 22.27 | 2,295 |
September 01, 2025 | 22.62 | 22.67 | 22.67 | 22.67 | 22.62 | 330 |
August 29, 2025 | 22.73 | 22.6 | 22.6 | 22.73 | 22.6 | 4 |
August 28, 2025 | 22.73 | 22.63 | 22.63 | 22.73 | 22.63 | 2,759 |
August 27, 2025 | 22.67 | 22.73 | 22.73 | 22.73 | 22.67 | 265 |
August 26, 2025 | 22.65 | 22.62 | 22.62 | 22.71 | 22.62 | 19,313 |
August 25, 2025 | 22.8 | 22.73 | 22.73 | 22.8 | 22.73 | 2,316 |
August 22, 2025 | 22.41 | 22.9 | 22.9 | 22.9 | 22.41 | 2,316 |
August 21, 2025 | 22.58 | 22.56 | 22.56 | 22.58 | 22.52 | 573 |
August 20, 2025 | 22.5 | 22.53 | 22.53 | 22.59 | 22.5 | 4,508 |
August 19, 2025 | 22.43 | 22.58 | 22.58 | 22.58 | 22.43 | 503 |
August 18, 2025 | 22.49 | 22.49 | 22.49 | 22.51 | 22.47 | 1,284 |
August 15, 2025 | 22.59 | 22.5 | 22.5 | 22.59 | 22.48 | 640 |
August 14, 2025 | 22.6 | 22.49 | 22.49 | 22.65 | 22.49 | 3,956 |
August 13, 2025 | 22.4 | 22.5 | 22.5 | 22.5 | 22.4 | 5,869 |
August 12, 2025 | 22.19 | 22.35 | 22.35 | 22.35 | 22.16 | 162 |
August 11, 2025 | 22.29 | 22.19 | 22.19 | 22.31 | 22.19 | 574 |
August 08, 2025 | 22.2 | 22.21 | 22.21 | 22.27 | 22.19 | 4,693 |
August 07, 2025 | 22.2 | 22.12 | 22.12 | 22.31 | 22.12 | 2,411 |
August 06, 2025 | 22.24 | 22.16 | 22.16 | 22.24 | 22.08 | 4,575 |
August 05, 2025 | 22.31 | 22.15 | 22.15 | 22.32 | 22.15 | 1,680 |
August 04, 2025 | 21.9 | 22.16 | 22.16 | 22.16 | 21.9 | 3,036 |
August 01, 2025 | 22.07 | 21.77 | 21.77 | 22.07 | 21.77 | 2,860 |
July 31, 2025 | 22.24 | 22.29 | 22.29 | 22.31 | 22.23 | 5,197 |
July 30, 2025 | 22.51 | 22.44 | 22.44 | 22.52 | 22.44 | 1 |
July 29, 2025 | 22.5 | 22.46 | 22.46 | 22.57 | 22.46 | 9,915 |
July 28, 2025 | 22.61 | 22.54 | 22.54 | 22.64 | 22.54 | 577 |
July 25, 2025 | 22.46 | 22.47 | 22.47 | 22.48 | 22.43 | 160 |
July 24, 2025 | 22.26 | 22.41 | 22.41 | 22.45 | 22.26 | 1,854 |
July 23, 2025 | 22.28 | 22.25 | 22.25 | 22.3 | 22.25 | 23,157 |
July 22, 2025 | 22.12 | 22.29 | 22.29 | 22.29 | 22.11 | 1,897 |
July 21, 2025 | 22.24 | 22.29 | 22.29 | 22.29 | 22.24 | 29 |
July 18, 2025 | 22.27 | 22.23 | 22.23 | 22.28 | 22.23 | 29 |
July 17, 2025 | 22.07 | 22.2 | 22.2 | 22.2 | 22.07 | 406 |
July 16, 2025 | 21.91 | 21.82 | 21.82 | 21.97 | 21.82 | 6,074 |
July 15, 2025 | 22.27 | 22.11 | 22.11 | 22.32 | 22.11 | 3,169 |
July 14, 2025 | 22.1 | 22.22 | 22.22 | 22.22 | 22.09 | 3,481 |
July 11, 2025 | 22.34 | 22.24 | 22.24 | 22.34 | 22.24 | 631 |
July 10, 2025 | 22.3 | 22.48 | 22.48 | 22.48 | 22.3 | 1,419 |
July 09, 2025 | 22.29 | 22.23 | 22.23 | 22.33 | 22.23 | 9,100 |
July 08, 2025 | 22.29 | 22.32 | 22.32 | 22.32 | 22.25 | 300 |
July 07, 2025 | 22.35 | 22.31 | 22.31 | 22.39 | 22.31 | 92,342 |