22.63
+0.38(+1.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 22.61 | 22.25 | 22.25 | 22.62 | 22.25 | 1,145 |
October 16, 2025 | 22.85 | 22.36 | 22.36 | 22.85 | 22.03 | 746 |
October 15, 2025 | 22.69 | 22.2 | 22.2 | 22.69 | 22.07 | 5,540 |
October 14, 2025 | 22.61 | 22.41 | 22.41 | 22.61 | 22.22 | 1,100 |
October 13, 2025 | 22.35 | 22.47 | 22.47 | 22.68 | 22.23 | 2,015 |
October 10, 2025 | 22.32 | 22.47 | 22.47 | 22.47 | 22.15 | 6,238 |
October 09, 2025 | 22.36 | 22.15 | 22.15 | 22.36 | 22.01 | 5,979 |
October 08, 2025 | 22.5 | 22.5 | 22.5 | 22.59 | 21.9 | 2,197 |
October 07, 2025 | 21.87 | 21.85 | 21.85 | 22.25 | 21.85 | 3,705 |
October 06, 2025 | 21.57 | 21.75 | 21.75 | 22.74 | 21.57 | 4,950 |
October 03, 2025 | 22.74 | 22.25 | 22.25 | 23.83 | 21.74 | 7,132 |
October 02, 2025 | 23.01 | 22.89 | 22.46 | 23.3 | 22.89 | 5,155 |
October 01, 2025 | 23.27 | 23.29 | 22.85 | 23.32 | 22.92 | 4,338 |
September 30, 2025 | 23.37 | 23.29 | 22.85 | 23.37 | 22.75 | 7,783 |
September 29, 2025 | 23.54 | 23.57 | 23.57 | 23.74 | 23.51 | 15,750 |
September 26, 2025 | 23.46 | 23.52 | 23.52 | 23.53 | 23.45 | 3,777 |
September 25, 2025 | 23.35 | 23.37 | 23.37 | 23.4 | 23.29 | 6,191 |
September 24, 2025 | 23.33 | 23.28 | 23.28 | 23.44 | 23.17 | 5,260 |
September 23, 2025 | 23.44 | 23.37 | 23.37 | 23.91 | 23.07 | 5,583 |
September 22, 2025 | 23.6 | 23.49 | 23.49 | 23.63 | 23.4 | 6,375 |
September 19, 2025 | 23.48 | 23.45 | 23.45 | 23.49 | 23.27 | 4,905 |
September 18, 2025 | 23.15 | 23.19 | 23.19 | 23.32 | 23.1 | 11,880 |
September 17, 2025 | 23.12 | 23.17 | 23.17 | 23.22 | 23.12 | 6,061 |
September 16, 2025 | 23.16 | 23.22 | 23.22 | 23.23 | 23.14 | 11,557 |
September 15, 2025 | 23.07 | 23.18 | 23.18 | 23.29 | 22.95 | 13,675 |
September 12, 2025 | 23.12 | 23.13 | 23.13 | 23.15 | 23.08 | 5,556 |
September 11, 2025 | 23.07 | 23.13 | 23.13 | 23.19 | 22.76 | 17,311 |
September 10, 2025 | 22.96 | 23.07 | 23.07 | 23.12 | 22.91 | 20,235 |
September 09, 2025 | 23.01 | 22.92 | 22.92 | 23.01 | 22.86 | 24,767 |
September 08, 2025 | 22.88 | 22.91 | 22.91 | 23.01 | 22.88 | 3,408 |
September 05, 2025 | 22.64 | 22.74 | 22.74 | 22.86 | 22.55 | 6,721 |
September 04, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 549 |
September 03, 2025 | 22.45 | 22.54 | 22.54 | 22.54 | 22.18 | 22,726 |
September 02, 2025 | 22.62 | 22.55 | 22.55 | 22.7 | 22.43 | 7,348 |
August 29, 2025 | 21.57 | 22.69 | 22.69 | 22.8 | 21 | 30,281 |
August 28, 2025 | 22.1 | 22.62 | 22.62 | 22.66 | 22.1 | 5,140 |
August 27, 2025 | 22.25 | 22.55 | 22.55 | 22.55 | 22.25 | 1,678 |
August 26, 2025 | 22.57 | 22.48 | 22.48 | 22.57 | 22.48 | 1,190 |
August 25, 2025 | 22.6 | 22.57 | 22.57 | 22.65 | 22.55 | 9,191 |
August 22, 2025 | 22.69 | 22.64 | 22.64 | 22.69 | 22.64 | 4,506 |
August 21, 2025 | 22.55 | 22.33 | 22.33 | 22.55 | 22.15 | 1,622 |
August 20, 2025 | 22.61 | 22.37 | 22.37 | 22.61 | 22.31 | 1,248 |
August 19, 2025 | 21.81 | 22.39 | 22.39 | 22.64 | 21.66 | 12,572 |
August 18, 2025 | 21.5 | 21.9 | 21.9 | 21.96 | 21.5 | 4,504 |
August 15, 2025 | 21.67 | 21.64 | 21.64 | 21.67 | 21.5 | 1,478 |
August 14, 2025 | 21.32 | 21.65 | 21.65 | 21.69 | 21.32 | 5,356 |
August 13, 2025 | 21.45 | 21.59 | 21.59 | 21.59 | 21.4 | 4,714 |
August 12, 2025 | 21.3 | 21.4 | 21.4 | 21.45 | 21.3 | 1,871 |
August 11, 2025 | 21.15 | 21.31 | 21.31 | 21.43 | 21.04 | 8,521 |
August 08, 2025 | 21.01 | 21.19 | 21.19 | 21.19 | 21.01 | 3,376 |
August 07, 2025 | 21.05 | 20.93 | 20.93 | 21.2 | 20.9 | 8,618 |
August 06, 2025 | 21.32 | 21.36 | 21.36 | 21.42 | 21.16 | 22,238 |
August 05, 2025 | 21.35 | 21.34 | 21.34 | 21.36 | 21.32 | 16,018 |
August 04, 2025 | 21.3 | 21.35 | 21.35 | 21.35 | 21.16 | 8,196 |
August 01, 2025 | 21.21 | 21.22 | 21.22 | 21.22 | 21 | 1,959 |
July 31, 2025 | 21.33 | 21.34 | 21.34 | 21.34 | 20.95 | 5,261 |
July 30, 2025 | 21.02 | 21.36 | 21.36 | 21.38 | 21.02 | 7,641 |
July 29, 2025 | 21.29 | 21.31 | 21.31 | 21.31 | 21.29 | 1,353 |
July 28, 2025 | 20.9 | 21.36 | 21.36 | 21.36 | 20.9 | 2,922 |
July 25, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.2 | 4,067 |