22.79
-0.02(-0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 22.82 | 22.79 | 22.79 | 23.09 | 22.52 | 1.78M |
September 29, 2025 | 23.01 | 22.81 | 22.81 | 23.05 | 22.51 | 1.91M |
September 26, 2025 | 23.06 | 23.09 | 23.09 | 23.21 | 22.82 | 1.39M |
September 25, 2025 | 23.4 | 23.1 | 23.1 | 23.45 | 22.7 | 3.48M |
September 24, 2025 | 23.69 | 23.67 | 23.67 | 23.93 | 23.62 | 1.06M |
September 23, 2025 | 23.57 | 24.02 | 24.02 | 24.28 | 23.52 | 2.83M |
September 22, 2025 | 23.25 | 23.11 | 23.11 | 23.36 | 23.06 | 1.51M |
September 19, 2025 | 23.41 | 23.21 | 23.21 | 23.44 | 23 | 2.11M |
September 18, 2025 | 23.64 | 23.87 | 23.87 | 24.01 | 23.45 | 2.45M |
September 17, 2025 | 23.86 | 23.83 | 23.83 | 24.09 | 23.68 | 2.18M |
September 16, 2025 | 23.98 | 23.66 | 23.66 | 23.98 | 23.51 | 2.9M |
September 15, 2025 | 23.85 | 23.99 | 23.99 | 24.21 | 23.77 | 3.6M |
September 12, 2025 | 23.47 | 23.23 | 23.23 | 23.61 | 23.14 | 2.76M |
September 11, 2025 | 23 | 23.02 | 22.66 | 23.1 | 22.56 | 2.64M |
September 10, 2025 | 22.55 | 22.57 | 22.22 | 22.82 | 22.38 | 1.67M |
September 09, 2025 | 22.87 | 22.49 | 22.14 | 22.92 | 22.31 | 1.84M |
September 08, 2025 | 22.96 | 22.92 | 22.56 | 23.16 | 22.7 | 2.68M |
September 05, 2025 | 21.95 | 22.15 | 22.15 | 22.22 | 21.88 | 3.92M |
September 04, 2025 | 21.23 | 21.77 | 21.77 | 21.79 | 21.08 | 2.73M |
September 03, 2025 | 21.31 | 21.81 | 21.81 | 22.02 | 21.19 | 3.45M |
September 02, 2025 | 20.52 | 20.89 | 20.89 | 20.94 | 20.31 | 3.17M |
August 29, 2025 | 20.74 | 20.9 | 20.9 | 21.06 | 20.31 | 4.18M |
August 28, 2025 | 20.57 | 20.72 | 20.72 | 20.82 | 20.39 | 2.7M |
August 27, 2025 | 20.16 | 20.52 | 20.52 | 20.6 | 20.04 | 2.66M |
August 26, 2025 | 20.25 | 20.1 | 20.1 | 20.38 | 19.87 | 2.01M |
August 25, 2025 | 20.57 | 20.46 | 20.46 | 20.63 | 20.3 | 1.49M |
August 22, 2025 | 20.5 | 20.57 | 20.57 | 20.88 | 20.39 | 2.49M |
August 21, 2025 | 19.5 | 20.3 | 20.3 | 20.32 | 19.45 | 3.82M |
August 20, 2025 | 18.92 | 19.04 | 19.04 | 19.18 | 18.84 | 1.51M |
August 19, 2025 | 19.06 | 18.49 | 18.49 | 19.1 | 18.43 | 1.63M |
August 18, 2025 | 18.78 | 18.98 | 18.98 | 19.09 | 18.67 | 1.25M |
August 15, 2025 | 18.55 | 18.79 | 18.79 | 18.91 | 18.46 | 1.35M |
August 14, 2025 | 18.87 | 18.62 | 18.62 | 18.95 | 18.55 | 1.13M |
August 13, 2025 | 18.62 | 18.83 | 18.83 | 18.93 | 18.56 | 1.29M |
August 12, 2025 | 18.47 | 18.58 | 18.58 | 18.95 | 18.44 | 1.46M |
August 11, 2025 | 18.76 | 18.48 | 18.48 | 19.09 | 18.26 | 2.23M |
August 08, 2025 | 20.12 | 19.14 | 19.14 | 20.25 | 18.83 | 2.96M |
August 07, 2025 | 19.96 | 19.93 | 19.93 | 20.21 | 19.71 | 2.03M |
August 06, 2025 | 20.36 | 19.78 | 19.78 | 20.69 | 19.71 | 3.92M |
August 05, 2025 | 20 | 20.51 | 20.51 | 20.59 | 19.84 | 3.78M |
August 04, 2025 | 19.18 | 19.23 | 19.23 | 19.51 | 19.1 | 2.41M |
August 01, 2025 | 18.78 | 18.8 | 18.8 | 18.88 | 18.28 | 2.1M |
July 31, 2025 | 18.29 | 18.42 | 18.42 | 18.67 | 18.27 | 1.61M |
July 30, 2025 | 18.43 | 18.74 | 18.74 | 18.92 | 18.38 | 2.22M |
July 29, 2025 | 18.73 | 19.06 | 19.06 | 19.2 | 18.67 | 1.54M |
July 28, 2025 | 19.01 | 19.18 | 19.18 | 19.2 | 18.86 | 2.09M |
July 25, 2025 | 18.62 | 18.52 | 18.52 | 18.7 | 18.35 | 1.88M |
July 24, 2025 | 19.02 | 18.85 | 18.85 | 19.09 | 18.74 | 2.15M |
July 23, 2025 | 18.73 | 18.89 | 18.89 | 19.04 | 18.7 | 2.23M |
July 22, 2025 | 18.16 | 18.29 | 18.29 | 18.32 | 18.06 | 1.41M |
July 21, 2025 | 18.32 | 18.09 | 18.09 | 18.35 | 18.08 | 1.37M |
July 18, 2025 | 18.65 | 18.33 | 18.33 | 18.73 | 18.25 | 2.04M |
July 17, 2025 | 18.14 | 18.41 | 18.41 | 18.55 | 18.04 | 1.75M |
July 16, 2025 | 18.38 | 18.29 | 18.29 | 18.43 | 18.08 | 1.65M |
July 15, 2025 | 18.48 | 18.26 | 18.26 | 18.57 | 18.25 | 1.13M |
July 14, 2025 | 18.79 | 18.59 | 18.59 | 18.8 | 18.35 | 1.93M |
July 11, 2025 | 18.64 | 19.08 | 19.08 | 19.13 | 18.4 | 2.39M |
July 10, 2025 | 17.88 | 18.45 | 18.45 | 18.63 | 17.87 | 2.48M |
July 09, 2025 | 18.12 | 17.91 | 17.91 | 18.16 | 17.71 | 2.13M |
July 08, 2025 | 18.48 | 18.27 | 18.27 | 18.67 | 18.2 | 2.1M |