22.63
+0.035(+0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.43 | 22.63 | 22.63 | 22.63 | 22.4 | 19,943 |
September 25, 2025 | 22.68 | 22.6 | 22.6 | 22.7 | 22.44 | 13,300 |
September 24, 2025 | 22.91 | 22.78 | 22.78 | 22.99 | 22.62 | 16,700 |
September 23, 2025 | 22.99 | 22.99 | 22.99 | 23.24 | 22.77 | 33,231 |
September 22, 2025 | 23.11 | 22.87 | 22.87 | 23.23 | 22.77 | 14,700 |
September 19, 2025 | 23.43 | 23.28 | 23.28 | 23.45 | 23.19 | 46,200 |
September 18, 2025 | 23 | 23.37 | 23.37 | 23.72 | 22.57 | 42,000 |
September 17, 2025 | 23.77 | 22.74 | 22.74 | 23.77 | 22.63 | 47,400 |
September 16, 2025 | 22.96 | 22.71 | 22.71 | 22.96 | 22.33 | 52,745 |
September 15, 2025 | 23.15 | 23.04 | 23.04 | 23.56 | 22.98 | 15,800 |
September 12, 2025 | 23.35 | 23.5 | 23.5 | 23.66 | 23.21 | 23,727 |
September 11, 2025 | 23.55 | 23.5 | 23.5 | 23.74 | 23.25 | 22,302 |
September 10, 2025 | 23.35 | 23.26 | 23.26 | 23.35 | 23.17 | 15,130 |
September 09, 2025 | 23.26 | 23.33 | 23.33 | 23.46 | 23.07 | 23,000 |
September 08, 2025 | 22.72 | 23.33 | 23.33 | 23.5 | 22.6 | 31,005 |
September 05, 2025 | 22.88 | 22.79 | 22.79 | 23.23 | 22.4 | 16,800 |
September 04, 2025 | 22.46 | 22.91 | 22.91 | 22.91 | 21.31 | 29,026 |
September 03, 2025 | 22.91 | 22.44 | 22.44 | 23.1 | 22.44 | 14,800 |
September 02, 2025 | 22.96 | 23.01 | 23.01 | 23.17 | 22.47 | 21,434 |
August 29, 2025 | 23.07 | 23.36 | 23.36 | 23.38 | 23.05 | 20,025 |
August 28, 2025 | 23.15 | 23.15 | 23.15 | 23.25 | 22.91 | 18,119 |
August 27, 2025 | 23.15 | 23.18 | 23.18 | 23.42 | 22.94 | 24,500 |
August 26, 2025 | 22.89 | 23.26 | 23.26 | 23.48 | 22.89 | 24,404 |
August 25, 2025 | 23 | 22.92 | 22.92 | 23 | 22.8 | 26,334 |
August 22, 2025 | 21.61 | 22.99 | 22.99 | 23 | 21.48 | 75,100 |
August 21, 2025 | 21.35 | 21.61 | 21.61 | 21.81 | 21.35 | 27,273 |
August 20, 2025 | 21.65 | 21.6 | 21.6 | 21.79 | 21.53 | 19,200 |
August 19, 2025 | 21.47 | 21.4 | 21.4 | 21.96 | 21.12 | 21,699 |
August 18, 2025 | 21.44 | 21.51 | 21.51 | 21.8 | 21.18 | 12,200 |
August 15, 2025 | 21.94 | 21.58 | 21.58 | 22.06 | 21.38 | 69,921 |
August 14, 2025 | 21.73 | 21.81 | 21.81 | 22.15 | 21.73 | 26,400 |
August 13, 2025 | 21.68 | 21.92 | 21.92 | 22.15 | 21.54 | 44,800 |
August 12, 2025 | 21.05 | 21.64 | 21.64 | 21.97 | 21.05 | 25,336 |
August 11, 2025 | 20.58 | 20.84 | 20.84 | 21.08 | 20.4 | 25,903 |
August 08, 2025 | 20.7 | 20.61 | 20.61 | 21.63 | 20.5 | 42,800 |
August 07, 2025 | 20.72 | 20.61 | 20.61 | 21.19 | 20.57 | 24,300 |
August 06, 2025 | 21.19 | 20.53 | 20.53 | 21.19 | 20.49 | 44,337 |
August 05, 2025 | 21.17 | 21.24 | 21.24 | 21.3 | 20.91 | 40,700 |
August 04, 2025 | 21.08 | 21.12 | 21.12 | 21.32 | 20.87 | 64,641 |
August 01, 2025 | 21.35 | 21.08 | 21.08 | 21.55 | 20.92 | 83,327 |
July 31, 2025 | 21.69 | 21.65 | 21.65 | 21.85 | 21.33 | 49,735 |
July 30, 2025 | 22.28 | 21.9 | 21.9 | 22.29 | 21.72 | 69,720 |
July 29, 2025 | 23.17 | 22.27 | 22.27 | 23.17 | 21.87 | 58,700 |
July 28, 2025 | 23.41 | 22.99 | 22.99 | 23.41 | 22.21 | 123,948 |
July 25, 2025 | 23.91 | 23.41 | 23.41 | 23.97 | 22 | 212,600 |
July 24, 2025 | 24.74 | 24.56 | 24.56 | 24.86 | 24.16 | 52,000 |
July 23, 2025 | 24.72 | 24.77 | 24.77 | 24.8 | 24.45 | 40,434 |
July 22, 2025 | 24.88 | 24.62 | 24.62 | 24.88 | 24.26 | 46,523 |
July 21, 2025 | 24.57 | 24.4 | 24.4 | 24.86 | 24.27 | 27,916 |
July 18, 2025 | 24.6 | 24.55 | 24.55 | 24.62 | 24.04 | 59,580 |
July 17, 2025 | 23.81 | 24.44 | 24.44 | 24.61 | 22.47 | 66,700 |
July 16, 2025 | 23.9 | 24.24 | 24.24 | 24.31 | 23.53 | 89,700 |
July 15, 2025 | 24.2 | 23.86 | 23.86 | 24.2 | 23.6 | 91,200 |
July 14, 2025 | 23.99 | 24.2 | 24.2 | 24.46 | 23.76 | 119,314 |
July 11, 2025 | 23.83 | 23.89 | 23.89 | 24.02 | 23.01 | 55,303 |
July 10, 2025 | 23.68 | 23.88 | 23.88 | 24.26 | 23.36 | 60,525 |
July 09, 2025 | 23.19 | 23.75 | 23.75 | 23.91 | 23.19 | 171,640 |
July 08, 2025 | 23.13 | 23.18 | 23.18 | 23.4 | 23.1 | 55,300 |
July 07, 2025 | 23.16 | 23.4 | 23.4 | 23.54 | 23.15 | 83,935 |
July 03, 2025 | 23.2 | 23.4 | 23.4 | 23.51 | 23.18 | 50,500 |