22.15
+0.15(+0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.02 | 22.15 | 22.15 | 22.21 | 21.96 | 2.03M |
September 25, 2025 | 22.17 | 22 | 22 | 22.31 | 21.98 | 2.38M |
September 24, 2025 | 22.14 | 22.13 | 22.13 | 22.28 | 22.04 | 2.37M |
September 23, 2025 | 22.04 | 22.19 | 22.19 | 22.26 | 22.04 | 2.19M |
September 22, 2025 | 22.22 | 22.08 | 22.08 | 22.25 | 21.9 | 1.59M |
September 19, 2025 | 22.22 | 22.18 | 22.18 | 22.3 | 22.05 | 3.17M |
September 18, 2025 | 22.03 | 22.23 | 22.23 | 22.3 | 22.03 | 2.48M |
September 17, 2025 | 22.16 | 22.03 | 22.03 | 22.49 | 22 | 2.16M |
September 16, 2025 | 22.3 | 22.11 | 22.11 | 22.49 | 22.08 | 2.29M |
September 15, 2025 | 22.58 | 22.46 | 22.46 | 22.78 | 22.43 | 2.44M |
September 12, 2025 | 22.52 | 22.53 | 22.53 | 22.73 | 22.44 | 1.93M |
September 11, 2025 | 22.57 | 22.73 | 22.73 | 22.79 | 22.55 | 1.33M |
September 10, 2025 | 22.68 | 22.59 | 22.59 | 22.9 | 22.52 | 1.92M |
September 09, 2025 | 22.87 | 22.74 | 22.74 | 22.98 | 22.7 | 2.02M |
September 08, 2025 | 23.06 | 22.82 | 22.82 | 23.13 | 22.68 | 1.53M |
September 05, 2025 | 23.15 | 23.26 | 23.26 | 23.38 | 23.06 | 1.29M |
September 04, 2025 | 22.92 | 23.03 | 23.03 | 23.06 | 22.77 | 1.75M |
September 03, 2025 | 22.54 | 22.76 | 22.76 | 22.8 | 22.4 | 2.03M |
September 02, 2025 | 22.54 | 22.6 | 22.6 | 22.82 | 22.54 | 1.38M |
August 29, 2025 | 22.65 | 22.82 | 22.82 | 22.84 | 22.45 | 1.98M |
August 28, 2025 | 22.72 | 22.59 | 22.59 | 22.72 | 22.35 | 1.58M |
August 27, 2025 | 22.26 | 22.7 | 22.7 | 22.71 | 22.26 | 1.39M |
August 26, 2025 | 22.39 | 22.29 | 22.29 | 22.55 | 22.25 | 1.77M |
August 25, 2025 | 22.6 | 22.38 | 22.38 | 22.7 | 22.22 | 1.09M |
August 22, 2025 | 22.05 | 22.77 | 22.77 | 22.85 | 22.05 | 1.71M |
August 21, 2025 | 21.88 | 21.87 | 21.87 | 22 | 21.76 | 610,083 |
August 20, 2025 | 22.28 | 22.03 | 22.03 | 22.28 | 21.92 | 2.52M |
August 19, 2025 | 21.51 | 22.16 | 22.16 | 22.21 | 21.51 | 1.64M |
August 18, 2025 | 21.55 | 21.41 | 21.41 | 21.72 | 21.36 | 1.1M |
August 15, 2025 | 21.44 | 21.51 | 21.51 | 21.58 | 21.32 | 1.04M |
August 14, 2025 | 21.49 | 21.44 | 21.44 | 21.53 | 21.24 | 1.64M |
August 13, 2025 | 21.4 | 21.71 | 21.71 | 21.78 | 21.16 | 2.37M |
August 12, 2025 | 21.1 | 21.24 | 21.24 | 21.3 | 20.97 | 2.4M |
August 11, 2025 | 20.87 | 20.98 | 20.98 | 21.41 | 20.86 | 1.51M |
August 08, 2025 | 21.49 | 20.94 | 20.94 | 21.52 | 20.88 | 1.55M |
August 07, 2025 | 21.98 | 21.45 | 21.45 | 22.03 | 21.3 | 1.54M |
August 06, 2025 | 21.96 | 21.84 | 21.84 | 22.07 | 21.8 | 1.47M |
August 05, 2025 | 21.78 | 21.93 | 21.93 | 22.03 | 21.63 | 2.52M |
August 04, 2025 | 21.64 | 21.81 | 21.81 | 21.9 | 21.64 | 1.37M |
August 01, 2025 | 22.28 | 21.64 | 21.64 | 22.3 | 21.51 | 2.06M |
July 31, 2025 | 22.75 | 21.98 | 21.98 | 23.19 | 21.9 | 2.69M |
July 30, 2025 | 23.18 | 22.95 | 22.95 | 23.42 | 22.74 | 1.95M |
July 29, 2025 | 22.78 | 23.08 | 23.08 | 23.17 | 22.54 | 2.09M |
July 28, 2025 | 22.66 | 22.56 | 22.56 | 22.79 | 22.52 | 1.78M |
July 25, 2025 | 22.85 | 22.65 | 22.65 | 22.87 | 22.53 | 1.37M |
July 24, 2025 | 22.76 | 22.79 | 22.79 | 23.04 | 22.73 | 916,575 |
July 23, 2025 | 22.94 | 22.91 | 22.91 | 22.99 | 22.77 | 1.24M |
July 22, 2025 | 22.49 | 22.89 | 22.89 | 22.97 | 22.49 | 1.23M |
July 21, 2025 | 22.49 | 22.51 | 22.51 | 22.69 | 22.44 | 1.23M |
July 18, 2025 | 22.7 | 22.44 | 22.44 | 22.7 | 22.39 | 1.18M |
July 17, 2025 | 22.39 | 22.6 | 22.6 | 22.68 | 22.33 | 1.41M |
July 16, 2025 | 22.28 | 22.35 | 22.35 | 22.49 | 22.04 | 1.54M |
July 15, 2025 | 22.58 | 22.17 | 22.17 | 22.7 | 22.1 | 1.72M |
July 14, 2025 | 22.5 | 22.66 | 22.66 | 22.67 | 22.43 | 1.14M |
July 11, 2025 | 22.27 | 22.52 | 22.52 | 22.62 | 22.16 | 1.29M |
July 10, 2025 | 22.21 | 22.49 | 22.49 | 22.69 | 22.21 | 1.88M |
July 09, 2025 | 22.2 | 22.22 | 22.22 | 22.37 | 22.2 | 1.06M |
July 08, 2025 | 22.49 | 22.47 | 22.2 | 22.72 | 22.44 | 1.54M |
July 07, 2025 | 23 | 22.65 | 22.38 | 23.16 | 22.56 | 1.65M |
July 03, 2025 | 23.1 | 23.07 | 23.07 | 23.14 | 22.83 | 1.21M |