22.84
+0.22(+0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 22.67 | 22.84 | 22.84 | 22.88 | 22.67 | 30,769 |
October 17, 2025 | 22.46 | 22.62 | 22.62 | 22.62 | 22.45 | 32,346 |
October 16, 2025 | 22.4 | 22.45 | 22.45 | 22.5 | 22.32 | 52,665 |
October 15, 2025 | 22.4 | 22.39 | 22.39 | 22.54 | 22.28 | 29,300 |
October 14, 2025 | 22.2 | 22.37 | 22.37 | 22.42 | 22.2 | 29,655 |
October 13, 2025 | 22.2 | 22.26 | 22.26 | 22.3 | 22.13 | 13,741 |
October 10, 2025 | 22.3 | 22.07 | 22.07 | 22.39 | 22.02 | 47,142 |
October 09, 2025 | 22.4 | 22.27 | 22.27 | 22.45 | 22.19 | 41,222 |
October 08, 2025 | 22.53 | 22.36 | 22.36 | 22.6 | 22.35 | 44,677 |
October 07, 2025 | 22.68 | 22.49 | 22.49 | 22.72 | 22.48 | 46,750 |
October 06, 2025 | 22.62 | 22.68 | 22.68 | 22.69 | 22.53 | 18,282 |
October 03, 2025 | 22.72 | 22.64 | 22.64 | 22.72 | 22.52 | 24,417 |
October 02, 2025 | 22.77 | 22.69 | 22.69 | 22.77 | 22.56 | 18,599 |
October 01, 2025 | 22.46 | 22.74 | 22.74 | 22.75 | 22.46 | 35,686 |
September 30, 2025 | 22.68 | 22.4 | 22.4 | 22.83 | 22.37 | 121,313 |
September 29, 2025 | 22.98 | 22.67 | 22.67 | 23 | 22.67 | 50,631 |
September 26, 2025 | 23 | 22.98 | 22.98 | 23.03 | 22.92 | 15,182 |
September 25, 2025 | 22.96 | 22.99 | 22.99 | 22.99 | 22.86 | 22,862 |
September 24, 2025 | 23.1 | 22.98 | 22.98 | 23.15 | 22.96 | 28,896 |
September 23, 2025 | 23.1 | 23.16 | 23.16 | 23.16 | 23.03 | 11,550 |
September 22, 2025 | 23.19 | 23.18 | 23.18 | 23.25 | 23.09 | 54,339 |
September 19, 2025 | 23.23 | 23.25 | 23.25 | 23.25 | 23 | 19,686 |
September 18, 2025 | 23.37 | 23.16 | 23.16 | 23.37 | 23.13 | 49,601 |
September 17, 2025 | 23.18 | 23.3 | 23.3 | 23.55 | 23.18 | 54,267 |
September 16, 2025 | 23.2 | 23.18 | 23.18 | 23.2 | 23.01 | 27,624 |
September 15, 2025 | 23 | 23.15 | 23.15 | 23.15 | 22.88 | 41,636 |
September 12, 2025 | 22.93 | 22.96 | 22.96 | 22.96 | 22.8 | 19,227 |
September 11, 2025 | 22.73 | 22.93 | 22.93 | 22.98 | 22.7 | 78,972 |
September 10, 2025 | 22.73 | 22.68 | 22.68 | 22.73 | 22.61 | 33,797 |
September 09, 2025 | 22.64 | 22.59 | 22.59 | 22.65 | 22.47 | 54,888 |
September 08, 2025 | 22.36 | 22.63 | 22.63 | 22.64 | 22.32 | 64,848 |
September 05, 2025 | 22.08 | 22.33 | 22.33 | 22.33 | 22.08 | 38,140 |
September 04, 2025 | 21.88 | 21.96 | 21.96 | 21.96 | 21.76 | 36,999 |
September 03, 2025 | 21.71 | 21.83 | 21.83 | 21.85 | 21.71 | 39,375 |
September 02, 2025 | 21.5 | 21.64 | 21.64 | 21.65 | 21.45 | 46,321 |
August 29, 2025 | 21.94 | 21.54 | 21.54 | 21.94 | 21.51 | 231,469 |
August 28, 2025 | 22.04 | 21.85 | 21.85 | 22.1 | 21.83 | 33,341 |
August 27, 2025 | 22 | 22.03 | 22.03 | 22.1 | 21.97 | 24,472 |
August 26, 2025 | 22.17 | 22.09 | 22.09 | 22.26 | 22.06 | 27,609 |
August 25, 2025 | 22.5 | 22.17 | 22.17 | 22.5 | 22.15 | 41,364 |
August 22, 2025 | 22.35 | 22.46 | 22.46 | 22.51 | 22.35 | 37,876 |
August 21, 2025 | 22.48 | 22.33 | 22.33 | 22.48 | 22.28 | 20,111 |
August 20, 2025 | 22.5 | 22.48 | 22.48 | 22.5 | 22.44 | 29,709 |
August 19, 2025 | 22.43 | 22.44 | 22.44 | 22.5 | 22.41 | 35,146 |
August 18, 2025 | 22.35 | 22.44 | 22.44 | 22.44 | 22.31 | 40,120 |
August 15, 2025 | 22.48 | 22.42 | 22.42 | 22.48 | 22.37 | 34,547 |
August 14, 2025 | 22.74 | 22.75 | 22.36 | 22.8 | 22.61 | 24,477 |
August 13, 2025 | 22.54 | 22.72 | 22.33 | 22.72 | 22.54 | 22,082 |
August 12, 2025 | 22.4 | 22.54 | 22.54 | 22.55 | 22.36 | 27,600 |
August 11, 2025 | 22.37 | 22.36 | 22.36 | 22.54 | 22.3 | 37,743 |
August 08, 2025 | 22.45 | 22.42 | 22.42 | 22.45 | 22.3 | 19,044 |
August 07, 2025 | 22.47 | 22.32 | 22.32 | 22.58 | 22.32 | 21,629 |
August 06, 2025 | 22.35 | 22.42 | 22.42 | 22.5 | 22.33 | 20,144 |
August 05, 2025 | 22.62 | 22.4 | 22.4 | 22.65 | 22.39 | 29,788 |
August 04, 2025 | 22.55 | 22.58 | 22.58 | 22.79 | 22.55 | 36,820 |
August 01, 2025 | 22.58 | 22.52 | 22.52 | 22.58 | 22.43 | 22,968 |
July 31, 2025 | 22.51 | 22.56 | 22.56 | 22.73 | 22.11 | 138,922 |
July 30, 2025 | 22.3 | 22.45 | 22.45 | 22.47 | 22.3 | 26,354 |
July 29, 2025 | 22.32 | 22.3 | 22.3 | 22.4 | 22.25 | 27,200 |
July 28, 2025 | 22.09 | 22.24 | 22.24 | 22.25 | 22.09 | 28,263 |