22.23
+0.16(+0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.08 | 22.07 | 22.07 | 22.35 | 21.92 | 35,272 |
September 25, 2025 | 23.25 | 22.37 | 22.37 | 23.25 | 22.26 | 38,294 |
September 24, 2025 | 23.25 | 22.5 | 22.5 | 23.25 | 22.37 | 12,103 |
September 23, 2025 | 22.5 | 22.48 | 22.48 | 22.82 | 22.39 | 17,571 |
September 22, 2025 | 22.49 | 22.39 | 22.39 | 22.76 | 22.34 | 30,901 |
September 19, 2025 | 22.25 | 22.32 | 22.32 | 22.34 | 22.15 | 51,410 |
September 18, 2025 | 22.31 | 22.23 | 22.23 | 22.75 | 22.23 | 90,946 |
September 17, 2025 | 22.36 | 22.22 | 22.22 | 22.36 | 22.16 | 56,385 |
September 16, 2025 | 22.18 | 22.11 | 22.11 | 22.38 | 22.11 | 29,073 |
September 15, 2025 | 21.9 | 21.99 | 21.99 | 22.08 | 21.86 | 12,286 |
September 12, 2025 | 21.93 | 21.86 | 21.86 | 21.94 | 21.73 | 17,150 |
September 11, 2025 | 21.7 | 21.81 | 21.81 | 21.82 | 21.57 | 109,107 |
September 10, 2025 | 21.69 | 21.7 | 21.7 | 21.7 | 21.54 | 13,347 |
September 09, 2025 | 21.53 | 21.43 | 21.43 | 21.53 | 21.34 | 23,880 |
September 08, 2025 | 21.35 | 21.36 | 21.36 | 21.4 | 21.2 | 21,763 |
September 05, 2025 | 21.03 | 21.12 | 21.12 | 21.28 | 21.03 | 19,377 |
September 04, 2025 | 20.8 | 20.85 | 20.85 | 21.01 | 20.8 | 17,164 |
September 03, 2025 | 20.99 | 20.98 | 20.98 | 21 | 20.87 | 20,703 |
September 02, 2025 | 21.03 | 20.8 | 20.8 | 21.03 | 20.78 | 50,164 |
September 01, 2025 | 20.88 | 20.82 | 20.82 | 20.88 | 20.7 | 12,427 |
August 29, 2025 | 20.96 | 20.89 | 20.89 | 20.96 | 20.72 | 34,872 |
August 28, 2025 | 21.03 | 21.02 | 21.02 | 21.03 | 20.8 | 121,340 |
August 27, 2025 | 20.89 | 20.8 | 20.8 | 20.89 | 20.71 | 61,805 |
August 26, 2025 | 20.96 | 20.93 | 20.93 | 21.1 | 20.76 | 112,694 |
August 22, 2025 | 20.98 | 20.95 | 20.95 | 21 | 20.54 | 77,880 |
August 21, 2025 | 20.86 | 20.72 | 20.72 | 20.86 | 20.51 | 11,114 |
August 20, 2025 | 21.1 | 20.89 | 20.89 | 21.1 | 20.5 | 31,752 |
August 19, 2025 | 20.96 | 20.79 | 20.79 | 20.96 | 20.75 | 46,088 |
August 18, 2025 | 21.01 | 21.01 | 21.01 | 21.1 | 20.8 | 35,719 |
August 15, 2025 | 20.98 | 20.85 | 20.85 | 21.03 | 20.77 | 9,626 |
August 14, 2025 | 20.98 | 20.85 | 20.85 | 20.98 | 20.7 | 27,275 |
August 13, 2025 | 20.98 | 21.03 | 21.03 | 21.09 | 20.89 | 27,234 |
August 12, 2025 | 20.82 | 20.82 | 20.82 | 20.89 | 20.61 | 36,315 |
August 11, 2025 | 20.98 | 20.64 | 20.64 | 20.98 | 20.55 | 17,285 |
August 08, 2025 | 20.57 | 20.62 | 20.62 | 20.75 | 20.53 | 15,517 |
August 07, 2025 | 20.52 | 20.57 | 20.57 | 20.77 | 20.52 | 27,782 |
August 06, 2025 | 20.49 | 20.6 | 20.6 | 20.67 | 20.46 | 15,873 |
August 05, 2025 | 20.6 | 20.54 | 20.54 | 20.62 | 20.48 | 19,392 |
August 04, 2025 | 20.5 | 20.45 | 20.45 | 20.55 | 20.32 | 41,670 |
August 01, 2025 | 20.98 | 20.21 | 20.21 | 20.98 | 20 | 16,731 |
July 31, 2025 | 20.73 | 20.54 | 20.54 | 20.73 | 20.33 | 60,456 |
July 30, 2025 | 20.9 | 20.6 | 20.6 | 20.91 | 20.6 | 15,061 |
July 29, 2025 | 20.7 | 20.64 | 20.64 | 20.75 | 20.55 | 91,691 |
July 28, 2025 | 20.63 | 20.57 | 20.57 | 20.97 | 20.52 | 101,814 |
July 25, 2025 | 20.98 | 20.56 | 20.56 | 20.98 | 20.4 | 71,654 |
July 24, 2025 | 20.81 | 20.71 | 20.71 | 20.81 | 20.59 | 64,296 |
July 23, 2025 | 20.75 | 20.64 | 20.64 | 20.75 | 20.54 | 42,453 |
July 22, 2025 | 20.55 | 20.46 | 20.46 | 20.57 | 20.42 | 34,721 |
July 21, 2025 | 20.63 | 20.6 | 20.6 | 20.7 | 20.5 | 9,427 |
July 18, 2025 | 20.39 | 20.46 | 20.46 | 20.59 | 20.39 | 8,451 |
July 17, 2025 | 20.47 | 20.4 | 20.4 | 20.52 | 20.26 | 23,080 |
July 16, 2025 | 20.27 | 20.34 | 20.34 | 20.62 | 20.2 | 18,005 |
July 15, 2025 | 20.6 | 20.28 | 20.28 | 20.6 | 20.28 | 151,787 |
July 14, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.24 | 27,901 |
July 11, 2025 | 20.45 | 20.29 | 20.29 | 20.62 | 20.23 | 6,240 |
July 10, 2025 | 20.27 | 20.3 | 20.3 | 20.36 | 20.2 | 23,539 |
July 09, 2025 | 20.21 | 20.27 | 20.27 | 20.34 | 20.16 | 36,451 |
July 08, 2025 | 20.23 | 20.3 | 20.3 | 20.62 | 20.19 | 36,654 |
July 07, 2025 | 20.3 | 20.32 | 20.32 | 20.34 | 20.17 | 5,439 |
July 04, 2025 | 20.43 | 20.32 | 20.32 | 20.43 | 20.25 | 15,439 |