22.03
-0.12(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 22.11 | 22.03 | 22.03 | 22.27 | 21.92 | 124,291 |
September 29, 2025 | 22.64 | 22.15 | 22.15 | 22.64 | 22.13 | 35,156 |
September 26, 2025 | 22.56 | 22.52 | 22.52 | 22.66 | 22.42 | 22,498 |
September 25, 2025 | 22.48 | 22.45 | 22.45 | 22.54 | 22.33 | 29,017 |
September 24, 2025 | 22.64 | 22.58 | 22.58 | 22.66 | 22.51 | 17,426 |
September 23, 2025 | 22.84 | 22.72 | 22.72 | 22.84 | 22.55 | 27,540 |
September 22, 2025 | 22.8 | 22.85 | 22.85 | 22.89 | 22.7 | 37,626 |
September 19, 2025 | 22.86 | 22.8 | 22.8 | 22.86 | 22.64 | 14,261 |
September 18, 2025 | 22.88 | 22.81 | 22.81 | 22.89 | 22.7 | 32,096 |
September 17, 2025 | 22.77 | 22.88 | 22.88 | 23 | 22.54 | 54,721 |
September 16, 2025 | 22.7 | 22.74 | 22.74 | 22.74 | 22.45 | 29,916 |
September 15, 2025 | 22.3 | 22.65 | 22.65 | 22.69 | 22.3 | 51,833 |
September 12, 2025 | 22.36 | 22.34 | 22.34 | 22.36 | 22.17 | 32,004 |
September 11, 2025 | 22.19 | 22.35 | 22.35 | 22.38 | 22.19 | 52,533 |
September 10, 2025 | 22.13 | 22.12 | 22.12 | 22.13 | 22.05 | 25,637 |
September 09, 2025 | 22.05 | 22.03 | 22.03 | 22.1 | 21.95 | 34,203 |
September 08, 2025 | 21.85 | 22.06 | 22.06 | 22.1 | 21.83 | 39,642 |
September 05, 2025 | 21.6 | 21.79 | 21.79 | 21.82 | 21.5 | 89,859 |
September 04, 2025 | 21.53 | 21.54 | 21.54 | 21.54 | 21.39 | 74,144 |
September 03, 2025 | 21.43 | 21.44 | 21.44 | 21.5 | 21.37 | 48,347 |
September 02, 2025 | 21.1 | 21.31 | 21.31 | 21.45 | 21.1 | 46,308 |
August 29, 2025 | 21.46 | 21.12 | 21.12 | 21.5 | 21.05 | 225,689 |
August 28, 2025 | 21.71 | 21.46 | 21.46 | 21.71 | 21.46 | 39,057 |
August 27, 2025 | 21.59 | 21.7 | 21.7 | 21.75 | 21.59 | 62,575 |
August 26, 2025 | 21.73 | 21.69 | 21.69 | 21.83 | 21.58 | 28,752 |
August 25, 2025 | 22.02 | 21.81 | 21.81 | 22.08 | 21.7 | 38,823 |
August 22, 2025 | 21.87 | 22.07 | 22.07 | 22.18 | 21.87 | 30,659 |
August 21, 2025 | 22 | 21.95 | 21.95 | 22.03 | 21.83 | 29,279 |
August 20, 2025 | 22.22 | 22 | 22 | 22.25 | 21.93 | 39,786 |
August 19, 2025 | 22.12 | 22.19 | 22.19 | 22.26 | 22.12 | 38,296 |
August 18, 2025 | 22.03 | 22.14 | 22.14 | 22.17 | 22.02 | 26,240 |
August 15, 2025 | 22.14 | 22.06 | 22.06 | 22.21 | 22.06 | 59,052 |
August 14, 2025 | 22.38 | 22.47 | 22.09 | 22.47 | 22.32 | 36,246 |
August 13, 2025 | 22.14 | 22.38 | 22.01 | 22.38 | 22.14 | 23,175 |
August 12, 2025 | 21.92 | 22.13 | 21.76 | 22.2 | 21.84 | 33,923 |
August 11, 2025 | 21.95 | 21.88 | 21.51 | 22.03 | 21.86 | 22,650 |
August 08, 2025 | 21.83 | 21.93 | 21.56 | 21.93 | 21.78 | 28,415 |
August 07, 2025 | 22.01 | 21.83 | 21.47 | 22.05 | 21.83 | 23,025 |
August 06, 2025 | 22.1 | 21.91 | 21.54 | 22.18 | 21.91 | 18,603 |
August 05, 2025 | 22.3 | 22.07 | 21.7 | 22.3 | 22.03 | 30,669 |
August 04, 2025 | 22.07 | 22.22 | 21.85 | 22.34 | 22.07 | 16,655 |
August 01, 2025 | 22.05 | 22.08 | 21.71 | 22.1 | 21.98 | 31,379 |
July 31, 2025 | 22 | 22.11 | 21.74 | 22.11 | 21.82 | 136,847 |
July 30, 2025 | 21.87 | 21.99 | 21.62 | 22.04 | 21.86 | 52,788 |
July 29, 2025 | 21.74 | 21.86 | 21.5 | 21.98 | 21.74 | 56,596 |
July 28, 2025 | 21.77 | 21.8 | 21.44 | 21.88 | 21.74 | 37,865 |
July 25, 2025 | 21.6 | 21.74 | 21.38 | 21.78 | 21.6 | 52,816 |
July 24, 2025 | 21.74 | 21.67 | 21.31 | 21.86 | 21.65 | 24,757 |
July 23, 2025 | 21.84 | 21.72 | 21.36 | 21.9 | 21.68 | 34,490 |
July 22, 2025 | 21.89 | 21.87 | 21.5 | 21.95 | 21.8 | 25,204 |
July 21, 2025 | 21.95 | 21.87 | 21.51 | 22.08 | 21.86 | 41,607 |
July 18, 2025 | 22.02 | 21.97 | 21.97 | 22.04 | 21.87 | 22,522 |
July 17, 2025 | 21.84 | 21.92 | 21.92 | 21.99 | 21.82 | 38,153 |
July 16, 2025 | 21.88 | 21.83 | 21.83 | 21.94 | 21.75 | 24,267 |
July 15, 2025 | 21.89 | 21.82 | 21.82 | 21.89 | 21.67 | 54,651 |
July 14, 2025 | 21.86 | 21.82 | 21.82 | 21.9 | 21.61 | 52,447 |
July 11, 2025 | 22.02 | 21.85 | 21.85 | 22.02 | 21.77 | 41,974 |
July 10, 2025 | 21.74 | 22.04 | 22.04 | 22.06 | 21.74 | 40,469 |
July 09, 2025 | 21.31 | 21.59 | 21.59 | 21.66 | 21.25 | 48,539 |
July 08, 2025 | 20.99 | 21.31 | 21.31 | 21.37 | 20.99 | 40,123 |