22.96
+0.04(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.91 | 22.96 | 22.96 | 23.98 | 22.81 | 149,707 |
September 25, 2025 | 23.23 | 22.92 | 22.92 | 25 | 21.96 | 688,900 |
September 24, 2025 | 22.44 | 23.72 | 23.72 | 25 | 22.1 | 500,236 |
September 23, 2025 | 23.2 | 22.43 | 22.43 | 23.41 | 22.23 | 224,519 |
September 22, 2025 | 23.47 | 23.35 | 23.35 | 23.87 | 22.96 | 133,900 |
September 19, 2025 | 22.8 | 23.84 | 23.84 | 24.24 | 22.6 | 239,399 |
September 18, 2025 | 23.48 | 22.83 | 22.83 | 23.92 | 22.59 | 162,503 |
September 17, 2025 | 22.43 | 23.01 | 23.01 | 23.73 | 22.24 | 322,638 |
September 16, 2025 | 26.01 | 22.73 | 22.73 | 26.01 | 22.36 | 627,236 |
September 15, 2025 | 26.76 | 26.19 | 26.19 | 28.09 | 24.05 | 944,861 |
September 12, 2025 | 31.59 | 31 | 31 | 31.79 | 30.85 | 68,353 |
September 11, 2025 | 32.79 | 31.8 | 31.8 | 32.79 | 30.69 | 100,336 |
September 10, 2025 | 31 | 32.72 | 32.72 | 33.09 | 31 | 114,857 |
September 09, 2025 | 32.5 | 30.91 | 30.91 | 32.89 | 30.5 | 102,621 |
September 08, 2025 | 30.56 | 31.76 | 31.76 | 32.08 | 30.18 | 98,853 |
September 05, 2025 | 30.02 | 30.51 | 30.51 | 31.62 | 29.76 | 114,852 |
September 04, 2025 | 32 | 31.43 | 31.43 | 32.44 | 29.59 | 215,200 |
September 03, 2025 | 29.91 | 32 | 32 | 32.05 | 29.5 | 154,200 |
September 02, 2025 | 29.66 | 29.94 | 29.94 | 29.97 | 28.26 | 137,200 |
August 29, 2025 | 30.85 | 29.79 | 29.79 | 30.87 | 28.81 | 123,870 |
August 28, 2025 | 30.75 | 31 | 31 | 31.86 | 30.08 | 108,120 |
August 27, 2025 | 32.43 | 30.5 | 30.5 | 32.75 | 30.3 | 213,398 |
August 26, 2025 | 30.35 | 31.97 | 31.97 | 32.9 | 30.17 | 138,711 |
August 25, 2025 | 30.5 | 30.35 | 30.35 | 31.56 | 29.12 | 124,300 |
August 22, 2025 | 27.5 | 30.38 | 30.38 | 30.72 | 27.24 | 211,622 |
August 21, 2025 | 26.87 | 27.4 | 27.4 | 27.71 | 26.66 | 39,900 |
August 20, 2025 | 27.5 | 27.1 | 27.1 | 27.5 | 26.25 | 79,835 |
August 19, 2025 | 27.53 | 27.69 | 27.69 | 28.25 | 26.98 | 98,142 |
August 18, 2025 | 27.03 | 27.17 | 27.17 | 27.69 | 26.67 | 106,850 |
August 15, 2025 | 27.04 | 27.27 | 27.27 | 27.37 | 26.14 | 41,909 |
August 14, 2025 | 27.25 | 27.04 | 27.04 | 28.09 | 26.72 | 95,345 |
August 13, 2025 | 27 | 27.2 | 27.2 | 27.62 | 26.15 | 127,200 |
August 12, 2025 | 25.4 | 26.5 | 26.5 | 26.6 | 25.3 | 125,257 |
August 11, 2025 | 26.69 | 25.12 | 25.12 | 26.8 | 25 | 105,203 |
August 08, 2025 | 25.55 | 26.27 | 26.27 | 26.92 | 25.54 | 155,717 |
August 07, 2025 | 25.43 | 24.56 | 24.56 | 26 | 24.28 | 89,840 |
August 06, 2025 | 25.92 | 25.35 | 25.35 | 26.05 | 24.65 | 104,200 |
August 05, 2025 | 25 | 25.12 | 25.12 | 26.05 | 23.73 | 170,828 |
August 04, 2025 | 21.55 | 24.74 | 24.74 | 25.41 | 21.55 | 182,124 |
August 01, 2025 | 22.08 | 21.1 | 21.1 | 22.08 | 20.92 | 49,230 |
July 31, 2025 | 22.98 | 22.16 | 22.16 | 23 | 21.82 | 57,103 |
July 30, 2025 | 23.74 | 23.28 | 23.28 | 24.01 | 22.86 | 19,242 |
July 29, 2025 | 24.24 | 23.76 | 23.76 | 24.25 | 23.36 | 39,100 |
July 28, 2025 | 23.9 | 24.25 | 24.25 | 24.32 | 23.47 | 24,707 |
July 25, 2025 | 23.83 | 24.02 | 24.02 | 24.7 | 23.17 | 28,400 |
July 24, 2025 | 24.77 | 23.36 | 23.36 | 24.77 | 22.84 | 37,700 |
July 23, 2025 | 25.2 | 24.66 | 24.66 | 25.65 | 24.02 | 45,677 |
July 22, 2025 | 22.67 | 25.11 | 25.11 | 25.25 | 22.67 | 209,318 |
July 21, 2025 | 22.86 | 22.78 | 22.78 | 23.71 | 22.6 | 55,201 |
July 18, 2025 | 22.96 | 22.83 | 22.83 | 22.96 | 22.44 | 12,500 |
July 17, 2025 | 22.6 | 22.62 | 22.62 | 23.12 | 22.28 | 20,300 |
July 16, 2025 | 23.77 | 22.55 | 22.55 | 23.77 | 22.24 | 33,300 |
July 15, 2025 | 24.05 | 24.07 | 24.07 | 24.24 | 23.55 | 29,400 |
July 14, 2025 | 23.71 | 23.71 | 23.71 | 23.98 | 23.2 | 15,380 |
July 11, 2025 | 23.73 | 23.8 | 23.8 | 24.07 | 23.71 | 17,880 |
July 10, 2025 | 24.35 | 23.82 | 23.82 | 24.36 | 23.39 | 19,920 |
July 09, 2025 | 23.47 | 24.24 | 24.24 | 24.39 | 23.47 | 30,600 |
July 08, 2025 | 23.33 | 23.26 | 23.26 | 23.99 | 22.81 | 29,325 |
July 07, 2025 | 23.89 | 23.14 | 23.14 | 23.9 | 22.71 | 45,700 |
July 03, 2025 | 24.25 | 23.98 | 23.98 | 24.25 | 23.21 | 21,907 |