22.80
-0.0041(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23 | 22.8 | 22.8 | 23 | 22.7 | 1,547 |
| September 26, 2025 | 23 | 23 | 23 | 23 | 23 | 280 |
| September 25, 2025 | 23.09 | 22.88 | 22.88 | 23.09 | 22.88 | 376 |
| September 24, 2025 | 23 | 23 | 23 | 23 | 22.83 | 2,557 |
| September 23, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 137 |
| September 22, 2025 | 22.6 | 22.84 | 22.84 | 22.85 | 22.6 | 1,055 |
| September 19, 2025 | 22.6 | 22.7 | 22.7 | 23 | 22.46 | 2,002 |
| September 18, 2025 | 23 | 22.52 | 22.52 | 23 | 22.52 | 11,002 |
| September 17, 2025 | 22.85 | 22.95 | 22.95 | 23.13 | 22.35 | 19,363 |
| September 16, 2025 | 23.27 | 23.3 | 23.3 | 23.33 | 23.21 | 1,306 |
| September 15, 2025 | 22.98 | 23.19 | 23.19 | 23.19 | 22.98 | 1,938 |
| September 12, 2025 | 23.06 | 23.2 | 23.2 | 23.2 | 23.06 | 626 |
| September 11, 2025 | 23.11 | 23.15 | 23.15 | 23.15 | 22.95 | 1,515 |
| September 10, 2025 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 167 |
| September 09, 2025 | 22.62 | 23 | 23 | 23 | 22.04 | 9,332 |
| September 08, 2025 | 22.99 | 23.29 | 23.29 | 23.29 | 22.99 | 929 |
| September 05, 2025 | 22.3 | 22.94 | 22.94 | 23.25 | 22.3 | 9,538 |
| September 04, 2025 | 22.27 | 22.4 | 22.4 | 22.4 | 22.24 | 3,004 |
| September 03, 2025 | 22.07 | 22.05 | 22.05 | 22.07 | 22.05 | 1,801 |
| September 02, 2025 | 22.05 | 22.04 | 22.04 | 22.1 | 22.03 | 2,138 |
| August 29, 2025 | 22.47 | 22.45 | 22.45 | 22.49 | 22.45 | 375 |
| August 28, 2025 | 22.01 | 22.31 | 22.31 | 22.31 | 22.01 | 2,416 |
| August 27, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 203 |
| August 26, 2025 | 22.19 | 22.12 | 22.12 | 22.34 | 22.04 | 3,370 |
| August 25, 2025 | 22.35 | 22.49 | 22.49 | 22.49 | 22.26 | 1,094 |
| August 22, 2025 | 22.15 | 22.35 | 22.35 | 22.35 | 22.15 | 853 |
| August 21, 2025 | 22.4 | 22.16 | 22.16 | 22.4 | 22.16 | 3,831 |
| August 20, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.4 | 2,652 |
| August 19, 2025 | 22.24 | 22.35 | 22.35 | 22.35 | 22.24 | 3,638 |
| August 18, 2025 | 22 | 22.22 | 22.22 | 22.37 | 22 | 8,353 |
| August 15, 2025 | 21.98 | 21.98 | 21.98 | 22 | 21.98 | 1,081 |
| August 14, 2025 | 22 | 22 | 22 | 22 | 22 | 408 |
| August 13, 2025 | 22 | 22 | 22 | 22 | 21.95 | 919 |
| August 12, 2025 | 22 | 21.93 | 21.93 | 22 | 21.93 | 862 |
| August 11, 2025 | 21.94 | 21.99 | 21.99 | 22 | 21.94 | 912 |
| August 08, 2025 | 21.88 | 21.9 | 21.9 | 21.9 | 21.7 | 1,489 |
| August 07, 2025 | 21.76 | 21.97 | 21.97 | 22 | 21.75 | 4,075 |
| August 06, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.75 | 1,014 |
| August 05, 2025 | 21.93 | 21.75 | 21.75 | 21.93 | 21.75 | 618 |
| August 04, 2025 | 21.87 | 21.97 | 21.97 | 21.97 | 21.87 | 929 |
| August 01, 2025 | 21.55 | 21.99 | 21.99 | 21.99 | 21.55 | 949 |
| July 31, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 332 |
| July 30, 2025 | 21.54 | 21.5 | 21.5 | 21.55 | 21.5 | 5,605 |
| July 29, 2025 | 21.71 | 21.74 | 21.74 | 21.74 | 21.6 | 796 |
| July 28, 2025 | 21.51 | 21.65 | 21.65 | 21.68 | 21.5 | 4,593 |
| July 25, 2025 | 21.79 | 21.69 | 21.69 | 21.81 | 21.69 | 616 |
| July 24, 2025 | 21.78 | 21.7 | 21.7 | 21.8 | 21.7 | 3,818 |
| July 23, 2025 | 21.61 | 21.76 | 21.76 | 21.76 | 21.61 | 1,057 |
| July 22, 2025 | 21.75 | 21.8 | 21.8 | 21.8 | 21.75 | 373 |
| July 21, 2025 | 21.52 | 21.65 | 21.65 | 21.75 | 21.52 | 877 |
| July 18, 2025 | 21.55 | 21.52 | 21.52 | 21.58 | 21.5 | 3,998 |
| July 17, 2025 | 21.78 | 21.75 | 21.75 | 21.93 | 21.75 | 2,454 |
| July 16, 2025 | 21.59 | 21.95 | 21.95 | 21.98 | 21.59 | 7,904 |
| July 15, 2025 | 21.51 | 21.77 | 21.77 | 21.82 | 21.5 | 8,141 |
| July 14, 2025 | 21.37 | 21.59 | 21.59 | 21.86 | 21.37 | 4,060 |
| July 11, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 563 |
| July 10, 2025 | 21.28 | 21.33 | 21.33 | 21.71 | 21.2 | 5,517 |
| July 09, 2025 | 21 | 21.14 | 21.14 | 21.17 | 21 | 1,569 |
| July 08, 2025 | 21.25 | 20.94 | 20.94 | 21.25 | 20.94 | 8,590 |
| July 07, 2025 | 21.11 | 20.93 | 20.93 | 21.23 | 20.93 | 2,442 |