22.65
-0.15(-0.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.67 | 22.65 | 22.65 | 22.8 | 22.65 | 2,632 |
September 25, 2025 | 22.69 | 22.8 | 22.8 | 23.43 | 22.69 | 4,083 |
September 24, 2025 | 22.7 | 22.94 | 22.94 | 22.95 | 22.7 | 2,510 |
September 23, 2025 | 23.15 | 23.04 | 23.04 | 23.15 | 23.04 | 1,050 |
September 22, 2025 | 22.82 | 22.85 | 22.85 | 23.05 | 22.81 | 1,804 |
September 19, 2025 | 23.02 | 23.05 | 23.05 | 23.25 | 23.02 | 1,128 |
September 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 276 |
September 17, 2025 | 23.3 | 23 | 23 | 23.49 | 22.82 | 6,085 |
September 16, 2025 | 22.73 | 23.1 | 23.1 | 23.23 | 22.73 | 2,907 |
September 15, 2025 | 23.2 | 22.93 | 22.93 | 23.2 | 22.93 | 495 |
September 12, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 409 |
September 11, 2025 | 23.32 | 23.27 | 23.27 | 23.32 | 23.12 | 2,040 |
September 10, 2025 | 23.28 | 23.12 | 23.12 | 23.39 | 23.1 | 1,168 |
September 09, 2025 | 23.29 | 23.26 | 23.26 | 23.49 | 23.24 | 1,438 |
September 08, 2025 | 23.3 | 23.08 | 23.08 | 23.5 | 23.08 | 2,947 |
September 05, 2025 | 22.99 | 23.07 | 23.07 | 23.21 | 22.99 | 999 |
September 04, 2025 | 23.13 | 23.25 | 23.25 | 23.25 | 22.93 | 3,543 |
September 03, 2025 | 23.09 | 22.99 | 22.99 | 23.22 | 22.94 | 1,967 |
September 02, 2025 | 23.08 | 23.15 | 23.15 | 23.49 | 23.08 | 2,761 |
August 29, 2025 | 23.19 | 23.3 | 23.3 | 23.45 | 22.04 | 12,836 |
August 28, 2025 | 23.12 | 23.44 | 22.92 | 23.44 | 23.12 | 3,217 |
August 27, 2025 | 23.35 | 23.45 | 22.93 | 23.45 | 23.12 | 2,206 |
August 26, 2025 | 22.95 | 23.47 | 23.47 | 23.47 | 22.95 | 2,823 |
August 25, 2025 | 22.85 | 22.94 | 22.94 | 23.21 | 22.7 | 4,349 |
August 22, 2025 | 22.75 | 22.88 | 22.88 | 22.97 | 22.73 | 2,920 |
August 21, 2025 | 22.6 | 22.63 | 22.63 | 22.75 | 22.6 | 2,406 |
August 20, 2025 | 22.55 | 22.75 | 22.75 | 22.75 | 22.55 | 1,787 |
August 19, 2025 | 22.5 | 22.44 | 22.44 | 22.65 | 22.44 | 1,312 |
August 18, 2025 | 22.52 | 22.63 | 22.63 | 22.65 | 22.42 | 2,694 |
August 15, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 19 |
August 14, 2025 | 22.25 | 22.48 | 22.48 | 22.49 | 22.25 | 3,644 |
August 13, 2025 | 22.38 | 22.29 | 22.29 | 22.49 | 22.29 | 848 |
August 12, 2025 | 22.65 | 22.45 | 22.45 | 22.65 | 22.3 | 1,199 |
August 11, 2025 | 22.64 | 22.43 | 22.43 | 22.64 | 22.43 | 560 |
August 08, 2025 | 22.4 | 22.47 | 22.47 | 22.55 | 22.4 | 1,897 |
August 07, 2025 | 22.39 | 22.45 | 22.45 | 22.62 | 22.39 | 4,173 |
August 06, 2025 | 22.18 | 22.25 | 22.25 | 22.25 | 22.18 | 590 |
August 05, 2025 | 22.29 | 22.3 | 22.3 | 22.8 | 22.29 | 3,527 |
August 04, 2025 | 21.9 | 22.29 | 22.29 | 22.3 | 21.9 | 7,967 |
August 01, 2025 | 21.99 | 22.11 | 22.11 | 22.25 | 21.99 | 3,580 |
July 31, 2025 | 22.18 | 22.1 | 22.1 | 22.25 | 22.03 | 2,416 |
July 30, 2025 | 22.29 | 22.17 | 22.17 | 22.33 | 22.06 | 1,996 |
July 29, 2025 | 22.25 | 22.42 | 22.42 | 22.42 | 22.25 | 677 |
July 28, 2025 | 22.09 | 22.32 | 22.32 | 22.32 | 22.09 | 516 |
July 25, 2025 | 22.4 | 22.09 | 22.09 | 22.4 | 21.46 | 12,272 |
July 24, 2025 | 22.36 | 22.43 | 22.43 | 22.43 | 22.3 | 1,392 |
July 23, 2025 | 22.5 | 22.3 | 22.3 | 22.5 | 22.3 | 1,157 |
July 22, 2025 | 22.28 | 22.45 | 22.45 | 22.45 | 22.28 | 407 |
July 21, 2025 | 22.37 | 22.35 | 22.35 | 22.46 | 22.28 | 1,480 |
July 18, 2025 | 22.35 | 22.26 | 22.26 | 22.48 | 22 | 5,528 |
July 17, 2025 | 22.32 | 22.41 | 22.41 | 22.53 | 22.32 | 3,447 |
July 16, 2025 | 22.3 | 22.23 | 22.23 | 22.39 | 22.23 | 1,576 |
July 15, 2025 | 22.12 | 22.23 | 22.23 | 22.23 | 22.02 | 1,953 |
July 14, 2025 | 22.41 | 22.2 | 22.2 | 22.41 | 21.93 | 1,249 |
July 11, 2025 | 21.75 | 22.04 | 22.04 | 22.75 | 21.72 | 5,647 |
July 10, 2025 | 21.52 | 21.75 | 21.75 | 21.82 | 21.5 | 8,722 |
July 09, 2025 | 21.53 | 21.4 | 21.4 | 21.53 | 21.4 | 1,593 |
July 08, 2025 | 21.55 | 21.35 | 21.35 | 21.55 | 21.35 | 4,709 |
July 07, 2025 | 21.55 | 21.33 | 21.33 | 21.55 | 21.21 | 5,714 |
July 03, 2025 | 21.55 | 21.55 | 21.55 | 21.69 | 21.55 | 896 |