22.00
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.1 | 22 | 22 | 22.14 | 22 | 3,188 |
September 25, 2025 | 22.13 | 22 | 22 | 22.15 | 22 | 3,328 |
September 24, 2025 | 22.03 | 22.06 | 22.06 | 22.06 | 22.03 | 2,217 |
September 23, 2025 | 22.12 | 22.12 | 22.12 | 22.15 | 22.02 | 4,565 |
September 22, 2025 | 22.15 | 22.14 | 22.14 | 22.15 | 21.9 | 9,709 |
September 19, 2025 | 22.15 | 22.14 | 22.14 | 22.15 | 21.96 | 15,299 |
September 18, 2025 | 22.07 | 22.06 | 22.06 | 22.11 | 22.05 | 2,245 |
September 17, 2025 | 22.12 | 21.86 | 21.86 | 22.25 | 21.78 | 14,068 |
September 16, 2025 | 22.18 | 22.24 | 22.24 | 22.27 | 22.01 | 12,068 |
September 15, 2025 | 22 | 22 | 22 | 22.28 | 21.79 | 11,097 |
September 12, 2025 | 21.91 | 21.95 | 21.95 | 22.1 | 21.77 | 11,578 |
September 11, 2025 | 21.7 | 21.93 | 21.93 | 22.02 | 21.62 | 16,513 |
September 10, 2025 | 21.6 | 21.68 | 21.68 | 21.94 | 21.59 | 20,253 |
September 09, 2025 | 21.85 | 21.62 | 21.62 | 21.86 | 21.62 | 9,791 |
September 08, 2025 | 21.7 | 21.77 | 21.77 | 21.88 | 21.68 | 19,647 |
September 05, 2025 | 21.73 | 21.68 | 21.68 | 21.98 | 21.57 | 15,956 |
September 04, 2025 | 21.74 | 21.7 | 21.7 | 21.99 | 21.51 | 8,077 |
September 03, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.53 | 2,905 |
September 02, 2025 | 21.61 | 21.62 | 21.62 | 21.84 | 21.45 | 9,339 |
August 29, 2025 | 21.68 | 21.37 | 21.37 | 21.89 | 21.35 | 15,558 |
August 28, 2025 | 21.96 | 21.96 | 21.55 | 22.02 | 21.95 | 7,196 |
August 27, 2025 | 21.9 | 21.95 | 21.54 | 22.05 | 21.83 | 16,896 |
August 26, 2025 | 21.83 | 21.84 | 21.84 | 21.9 | 21.8 | 7,751 |
August 25, 2025 | 21.63 | 21.83 | 21.83 | 21.9 | 21.63 | 8,234 |
August 22, 2025 | 21.75 | 21.73 | 21.73 | 21.86 | 21.66 | 8,048 |
August 21, 2025 | 21.9 | 21.63 | 21.63 | 21.9 | 21.51 | 17,494 |
August 20, 2025 | 21.82 | 21.9 | 21.9 | 21.9 | 21.73 | 5,547 |
August 19, 2025 | 21.84 | 21.76 | 21.76 | 21.85 | 21.68 | 3,255 |
August 18, 2025 | 21.8 | 21.85 | 21.85 | 21.85 | 21.8 | 4,111 |
August 15, 2025 | 21.8 | 21.8 | 21.8 | 21.85 | 21.74 | 3,842 |
August 14, 2025 | 21.85 | 21.77 | 21.77 | 21.85 | 21.65 | 858 |
August 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.5 | 6,607 |
August 12, 2025 | 21.5 | 21.71 | 21.71 | 21.83 | 21.5 | 3,683 |
August 11, 2025 | 21.47 | 21.5 | 21.5 | 21.61 | 21.46 | 3,936 |
August 08, 2025 | 21.59 | 21.5 | 21.5 | 21.59 | 21.45 | 14,611 |
August 07, 2025 | 21.89 | 21.5 | 21.5 | 21.89 | 21.47 | 4,968 |
August 06, 2025 | 21.61 | 21.78 | 21.78 | 21.84 | 21.57 | 14,462 |
August 05, 2025 | 21.62 | 21.65 | 21.65 | 21.77 | 21.61 | 4,401 |
August 04, 2025 | 21.94 | 21.6 | 21.6 | 22.1 | 21.6 | 10,397 |
August 01, 2025 | 21.6 | 22.02 | 22.02 | 22.1 | 21.6 | 4,950 |
July 31, 2025 | 21.77 | 21.92 | 21.92 | 22.2 | 21.41 | 17,799 |
July 30, 2025 | 22.01 | 21.88 | 21.88 | 22.06 | 21.71 | 3,239 |
July 29, 2025 | 21.38 | 21.96 | 21.96 | 22.06 | 21.38 | 27,601 |
July 28, 2025 | 21.42 | 21.5 | 21.5 | 21.95 | 21.28 | 21,375 |
July 25, 2025 | 21.48 | 21.49 | 21.49 | 21.7 | 21.42 | 6,126 |
July 24, 2025 | 21.75 | 21.46 | 21.46 | 21.75 | 21.44 | 4,604 |
July 23, 2025 | 21.72 | 21.51 | 21.51 | 21.72 | 21.51 | 3,945 |
July 22, 2025 | 21.54 | 21.55 | 21.55 | 21.72 | 21.54 | 6,432 |
July 21, 2025 | 21.52 | 21.63 | 21.63 | 21.76 | 21.52 | 2,655 |
July 18, 2025 | 22.23 | 21.64 | 21.64 | 22.23 | 21.6 | 4,591 |
July 17, 2025 | 21.65 | 21.6 | 21.6 | 21.93 | 21.6 | 8,210 |
July 16, 2025 | 21.7 | 21.7 | 21.7 | 22.13 | 21.65 | 6,173 |
July 15, 2025 | 22.26 | 21.81 | 21.81 | 22.47 | 21.5 | 15,348 |
July 14, 2025 | 22.03 | 21.95 | 21.95 | 22.05 | 21.62 | 3,643 |
July 11, 2025 | 21.73 | 22.13 | 22.13 | 22.14 | 21.69 | 2,613 |
July 10, 2025 | 22.21 | 22.3 | 22.3 | 22.3 | 21.63 | 2,447 |
July 09, 2025 | 21.87 | 21.84 | 21.84 | 21.98 | 21.68 | 9,609 |
July 08, 2025 | 22.45 | 21.92 | 21.92 | 22.52 | 21.92 | 4,999 |
July 07, 2025 | 22.6 | 22.37 | 22.37 | 22.76 | 22.37 | 4,760 |
July 03, 2025 | 22.49 | 22.56 | 22.56 | 22.56 | 22.49 | 365 |