22.84
+0.2312(+1.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.82 | 22.84 | 22.84 | 22.91 | 22.71 | 15,100 |
September 25, 2025 | 22.69 | 22.61 | 22.61 | 22.69 | 22.51 | 3,700 |
September 24, 2025 | 22.8 | 22.81 | 22.81 | 22.88 | 22.79 | 8,320 |
September 23, 2025 | 23.13 | 23.01 | 23.01 | 23.13 | 22.97 | 16,020 |
September 22, 2025 | 22.99 | 23.04 | 23.04 | 23.04 | 22.88 | 15,930 |
September 19, 2025 | 23.18 | 23.09 | 23.09 | 23.19 | 23.09 | 12,116 |
September 18, 2025 | 23.22 | 23.24 | 23.24 | 23.29 | 23.2 | 5,912 |
September 17, 2025 | 23.33 | 23.31 | 23.31 | 23.46 | 23.28 | 3,100 |
September 16, 2025 | 23.41 | 23.36 | 23.36 | 23.48 | 23.36 | 2,400 |
September 15, 2025 | 23.6 | 23.67 | 23.49 | 23.72 | 23.6 | 14,600 |
September 12, 2025 | 23.45 | 23.44 | 23.44 | 23.49 | 23.38 | 7,811 |
September 11, 2025 | 23.31 | 23.44 | 23.44 | 23.49 | 23.31 | 6,000 |
September 10, 2025 | 23.19 | 23.18 | 23.18 | 23.32 | 23.18 | 8,200 |
September 09, 2025 | 23.26 | 23.24 | 23.24 | 23.31 | 23.24 | 5,700 |
September 08, 2025 | 23.16 | 23.29 | 23.29 | 23.29 | 23.16 | 4,444 |
September 05, 2025 | 23.07 | 22.97 | 22.97 | 23.07 | 22.86 | 144,811 |
September 04, 2025 | 22.65 | 22.75 | 22.75 | 22.81 | 22.65 | 3,088 |
September 03, 2025 | 22.67 | 22.64 | 22.64 | 22.76 | 22.6 | 106,240 |
September 02, 2025 | 22.75 | 22.82 | 22.82 | 22.82 | 22.65 | 218,819 |
August 29, 2025 | 22.97 | 23.11 | 23.11 | 23.16 | 22.97 | 3,100 |
August 28, 2025 | 23.05 | 23.13 | 23.13 | 23.18 | 23.05 | 1,700 |
August 27, 2025 | 23.06 | 23.09 | 23.09 | 23.13 | 22.92 | 4,300 |
August 26, 2025 | 23.05 | 23.08 | 23.08 | 23.12 | 22.98 | 20,600 |
August 25, 2025 | 23.29 | 23.11 | 23.11 | 23.32 | 23.06 | 7,400 |
August 22, 2025 | 22.99 | 23.29 | 23.29 | 23.35 | 22.99 | 7,100 |
August 21, 2025 | 23.15 | 23.04 | 23.04 | 23.15 | 23.01 | 2,826 |
August 20, 2025 | 23.24 | 23.2 | 23.2 | 23.25 | 23.12 | 7,900 |
August 19, 2025 | 23.16 | 23.09 | 23.09 | 23.18 | 23.03 | 3,800 |
August 18, 2025 | 22.93 | 22.98 | 22.98 | 23.07 | 22.88 | 182,200 |
August 15, 2025 | 23.05 | 23.08 | 23.08 | 23.12 | 23.01 | 5,400 |
August 14, 2025 | 23.06 | 23 | 23 | 23.08 | 22.94 | 2,900 |
August 13, 2025 | 23.03 | 23.12 | 23.12 | 23.16 | 23.01 | 7,306 |
August 12, 2025 | 22.89 | 22.99 | 22.99 | 23.03 | 22.87 | 14,157 |
August 11, 2025 | 22.89 | 22.91 | 22.91 | 22.96 | 22.86 | 2,849 |
August 08, 2025 | 23.02 | 22.95 | 22.95 | 23.03 | 22.94 | 8,036 |
August 07, 2025 | 22.96 | 22.94 | 22.94 | 22.96 | 22.85 | 4,506 |
August 06, 2025 | 22.75 | 22.84 | 22.84 | 22.9 | 22.75 | 3,804 |
August 05, 2025 | 22.52 | 22.58 | 22.58 | 22.64 | 22.46 | 3,844 |
August 04, 2025 | 22.43 | 22.53 | 22.53 | 22.58 | 22.38 | 7,203 |
August 01, 2025 | 22.15 | 22.22 | 22.22 | 22.24 | 22.09 | 13,300 |
July 31, 2025 | 22.12 | 22.04 | 22.04 | 22.16 | 22.04 | 7,800 |
July 30, 2025 | 22.24 | 22.2 | 22.2 | 22.36 | 22.2 | 1,800 |
July 29, 2025 | 22.31 | 22.34 | 22.34 | 22.36 | 22.25 | 2,925 |
July 28, 2025 | 22.38 | 22.33 | 22.33 | 22.38 | 22.29 | 6,149 |
July 25, 2025 | 22.3 | 22.45 | 22.45 | 22.49 | 22.29 | 4,132 |
July 24, 2025 | 22.62 | 22.53 | 22.53 | 22.62 | 22.53 | 13,916 |
July 23, 2025 | 22.67 | 22.69 | 22.69 | 22.76 | 22.6 | 7,704 |
July 22, 2025 | 22.53 | 22.66 | 22.66 | 22.68 | 22.53 | 6,921 |
July 21, 2025 | 22.36 | 22.44 | 22.44 | 22.52 | 22.36 | 5,524 |
July 18, 2025 | 22.23 | 22.12 | 22.12 | 22.23 | 22.12 | 9,600 |
July 17, 2025 | 22.13 | 22.16 | 22.16 | 22.16 | 22.1 | 14,423 |
July 16, 2025 | 22.13 | 22.2 | 22.2 | 22.24 | 22.13 | 10,406 |
July 15, 2025 | 22.34 | 22.1 | 22.1 | 22.35 | 22.1 | 2,200 |
July 14, 2025 | 22.29 | 22.29 | 22.29 | 22.37 | 22.28 | 10,000 |
July 11, 2025 | 22.23 | 22.23 | 22.23 | 22.27 | 22.17 | 4,200 |
July 10, 2025 | 22.28 | 22.4 | 22.4 | 22.41 | 22.28 | 15,305 |
July 09, 2025 | 22.47 | 22.52 | 22.52 | 22.53 | 22.28 | 16,100 |
July 08, 2025 | 22.37 | 22.43 | 22.43 | 22.45 | 22.27 | 15,600 |
July 07, 2025 | 22.57 | 22.54 | 22.54 | 22.69 | 22.42 | 14,300 |
July 03, 2025 | 22.81 | 22.76 | 22.76 | 22.85 | 22.75 | 1,505 |