22.16
-0.16(-0.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 22.19 | 22.32 | 22.32 | 22.33 | 22.15 | 15,098 |
September 26, 2025 | 22.35 | 22.17 | 22.17 | 22.35 | 22.15 | 9,200 |
September 25, 2025 | 22.12 | 22.39 | 22.39 | 22.39 | 22.09 | 23,700 |
September 24, 2025 | 22.12 | 22.15 | 22.15 | 22.18 | 22.02 | 6,812 |
September 23, 2025 | 22.04 | 22.09 | 22.09 | 22.11 | 21.9 | 12,200 |
September 22, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 21.89 | 13,800 |
September 19, 2025 | 21.83 | 22.19 | 22.19 | 22.2 | 21.83 | 9,041 |
September 18, 2025 | 21.74 | 21.87 | 21.87 | 21.95 | 21.74 | 14,828 |
September 17, 2025 | 21.75 | 21.76 | 21.76 | 21.9 | 21.74 | 14,000 |
September 16, 2025 | 21.75 | 21.7 | 21.7 | 21.79 | 21.68 | 14,400 |
September 15, 2025 | 21.81 | 21.69 | 21.69 | 21.94 | 21.68 | 29,400 |
September 12, 2025 | 21.9 | 21.68 | 21.68 | 21.9 | 21.68 | 22,802 |
September 11, 2025 | 21.82 | 21.74 | 21.74 | 21.9 | 21.72 | 14,622 |
September 10, 2025 | 21.7 | 21.68 | 21.68 | 21.84 | 21.68 | 12,100 |
September 09, 2025 | 21.86 | 21.67 | 21.67 | 21.93 | 21.56 | 19,800 |
September 08, 2025 | 21.92 | 21.85 | 21.85 | 22 | 21.83 | 14,805 |
September 05, 2025 | 21.86 | 21.9 | 21.9 | 21.94 | 21.7 | 13,048 |
September 04, 2025 | 21.55 | 21.7 | 21.7 | 21.7 | 21.5 | 16,800 |
September 03, 2025 | 21.37 | 21.62 | 21.62 | 21.63 | 21 | 21,400 |
September 02, 2025 | 21.34 | 21.37 | 21.37 | 21.59 | 21.34 | 21,308 |
August 29, 2025 | 22 | 21.39 | 21.39 | 22 | 21.23 | 78,800 |
August 28, 2025 | 22.6 | 22.23 | 21.89 | 22.6 | 22.23 | 25,634 |
August 27, 2025 | 22.36 | 22.54 | 22.2 | 22.56 | 22.23 | 6,716 |
August 26, 2025 | 22.5 | 22.5 | 22.16 | 22.73 | 22.38 | 4,600 |
August 25, 2025 | 22.69 | 22.42 | 22.08 | 22.69 | 22.25 | 6,018 |
August 22, 2025 | 22.4 | 22.53 | 22.19 | 22.53 | 22.4 | 2,700 |
August 21, 2025 | 22.44 | 22.2 | 21.86 | 22.64 | 22.15 | 7,449 |
August 20, 2025 | 22.65 | 22.58 | 22.24 | 22.93 | 22.5 | 15,700 |
August 19, 2025 | 22.59 | 22.62 | 22.28 | 22.86 | 22.55 | 7,900 |
August 18, 2025 | 22.6 | 22.6 | 22.26 | 22.68 | 22.5 | 20,000 |
August 15, 2025 | 22.4 | 22.62 | 22.62 | 22.68 | 22.35 | 26,500 |
August 14, 2025 | 22.5 | 22.44 | 22.44 | 22.61 | 22.44 | 11,408 |
August 13, 2025 | 22.06 | 22.47 | 22.47 | 22.58 | 22.06 | 26,620 |
August 12, 2025 | 21.99 | 22.15 | 22.15 | 22.15 | 21.99 | 10,600 |
August 11, 2025 | 21.62 | 21.88 | 21.88 | 21.9 | 21.62 | 10,900 |
August 08, 2025 | 21.55 | 21.7 | 21.7 | 21.75 | 21.46 | 8,600 |
August 07, 2025 | 21.62 | 21.57 | 21.57 | 21.83 | 21.55 | 13,900 |
August 06, 2025 | 21.68 | 21.56 | 21.56 | 21.7 | 21.48 | 11,800 |
August 05, 2025 | 21.7 | 21.59 | 21.59 | 21.7 | 21.5 | 5,100 |
August 04, 2025 | 21.49 | 21.71 | 21.71 | 21.86 | 21.49 | 16,223 |
August 01, 2025 | 21.25 | 21.42 | 21.42 | 21.42 | 21.25 | 13,083 |
July 31, 2025 | 21.03 | 21.3 | 21.3 | 21.35 | 21.03 | 55,500 |
July 30, 2025 | 20.9 | 20.95 | 20.95 | 21.03 | 20.82 | 30,800 |
July 29, 2025 | 20.9 | 20.83 | 20.83 | 20.91 | 20.79 | 16,207 |
July 28, 2025 | 20.85 | 20.76 | 20.76 | 20.89 | 20.72 | 17,013 |
July 25, 2025 | 20.8 | 20.85 | 20.85 | 20.94 | 20.72 | 27,600 |
July 24, 2025 | 20.73 | 20.71 | 20.71 | 20.78 | 20.61 | 12,000 |
July 23, 2025 | 20.66 | 20.64 | 20.64 | 20.73 | 20.6 | 14,523 |
July 22, 2025 | 20.67 | 20.69 | 20.69 | 20.69 | 20.59 | 8,712 |
July 21, 2025 | 20.68 | 20.69 | 20.69 | 20.77 | 20.66 | 13,800 |
July 18, 2025 | 20.7 | 20.63 | 20.63 | 20.75 | 20.58 | 13,926 |
July 17, 2025 | 20.69 | 20.63 | 20.63 | 20.73 | 20.57 | 50,100 |
July 16, 2025 | 20.86 | 20.59 | 20.59 | 20.91 | 20.59 | 60,444 |
July 15, 2025 | 21.05 | 20.79 | 20.79 | 21.05 | 20.72 | 29,411 |
July 14, 2025 | 21.12 | 21 | 21 | 21.16 | 21 | 81,600 |
July 11, 2025 | 21.17 | 21.01 | 21.01 | 21.17 | 21.01 | 3,249 |
July 10, 2025 | 21.29 | 21.17 | 21.17 | 21.35 | 21.17 | 61,700 |
July 09, 2025 | 21.67 | 21.2 | 21.2 | 21.68 | 21.05 | 34,007 |
July 08, 2025 | 21.21 | 21.38 | 21.38 | 21.57 | 21.16 | 28,049 |
July 07, 2025 | 21.4 | 21.34 | 21.34 | 21.48 | 21.27 | 13,945 |