22.19
+0.31(+1.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.85 | 22.19 | 22.19 | 22.23 | 21.78 | 771,800 |
September 25, 2025 | 22.15 | 21.88 | 21.88 | 22.26 | 21.76 | 800,119 |
September 24, 2025 | 22.47 | 22.42 | 22.42 | 22.57 | 22.21 | 629,300 |
September 23, 2025 | 22.6 | 22.32 | 22.32 | 22.65 | 22.27 | 827,479 |
September 22, 2025 | 21.87 | 22.51 | 22.51 | 22.52 | 21.66 | 1.04M |
September 19, 2025 | 22.3 | 22 | 22 | 22.37 | 21.88 | 2.16M |
September 18, 2025 | 22.06 | 22.21 | 22.21 | 22.51 | 21.94 | 1.12M |
September 17, 2025 | 21.54 | 21.81 | 21.81 | 22.15 | 21.36 | 1.32M |
September 16, 2025 | 21.54 | 21.49 | 21.49 | 21.57 | 21.3 | 860,800 |
September 15, 2025 | 21.18 | 21.48 | 21.48 | 21.54 | 21.13 | 1.02M |
September 12, 2025 | 21.55 | 21.15 | 21.15 | 21.55 | 21.08 | 807,470 |
September 11, 2025 | 21.07 | 21.55 | 21.55 | 21.57 | 20.99 | 814,300 |
September 10, 2025 | 21.08 | 21.04 | 21.04 | 21.58 | 20.86 | 979,515 |
September 09, 2025 | 21.28 | 21.06 | 21.06 | 21.29 | 20.84 | 751,974 |
September 08, 2025 | 21.04 | 21.26 | 21.26 | 21.38 | 20.65 | 842,400 |
September 05, 2025 | 20.69 | 21.01 | 21.01 | 21.23 | 20.53 | 1.12M |
September 04, 2025 | 20.71 | 20.53 | 20.53 | 20.72 | 20.25 | 981,914 |
September 03, 2025 | 20.67 | 20.71 | 20.71 | 20.85 | 20.52 | 1.02M |
September 02, 2025 | 20.66 | 20.73 | 20.73 | 20.91 | 20.46 | 745,435 |
August 29, 2025 | 21.2 | 20.98 | 20.98 | 21.3 | 20.87 | 686,322 |
August 28, 2025 | 21.16 | 21.12 | 21.12 | 21.33 | 20.94 | 765,604 |
August 27, 2025 | 20.6 | 21.1 | 21.1 | 21.14 | 20.58 | 814,743 |
August 26, 2025 | 20.79 | 20.55 | 20.55 | 20.99 | 20.51 | 877,986 |
August 25, 2025 | 21.27 | 20.9 | 20.9 | 21.38 | 20.87 | 649,116 |
August 22, 2025 | 20.84 | 21.41 | 21.41 | 21.42 | 20.76 | 676,028 |
August 21, 2025 | 20.44 | 20.73 | 20.73 | 20.85 | 20.17 | 940,800 |
August 20, 2025 | 21.09 | 20.59 | 20.59 | 21.1 | 20.55 | 914,815 |
August 19, 2025 | 21.4 | 21.12 | 21.12 | 21.65 | 21.1 | 828,503 |
August 18, 2025 | 21.16 | 21.25 | 21.25 | 21.42 | 21.08 | 818,527 |
August 15, 2025 | 21.4 | 21.08 | 21.08 | 21.68 | 21.04 | 985,977 |
August 14, 2025 | 21.1 | 21.17 | 21.17 | 21.21 | 20.94 | 786,300 |
August 13, 2025 | 20.74 | 21.41 | 21.41 | 21.47 | 20.58 | 994,900 |
August 12, 2025 | 20.21 | 20.62 | 20.62 | 20.67 | 19.96 | 1.05M |
August 11, 2025 | 20.45 | 20.16 | 20.16 | 20.71 | 20.13 | 1.24M |
August 08, 2025 | 20.76 | 20.53 | 20.53 | 20.97 | 20.33 | 1.13M |
August 07, 2025 | 22 | 20.8 | 20.8 | 22.09 | 20.61 | 1.37M |
August 06, 2025 | 21.62 | 21.84 | 21.84 | 22.15 | 20.44 | 2.58M |
August 05, 2025 | 20.62 | 20.23 | 20.23 | 20.67 | 20.12 | 1.37M |
August 04, 2025 | 20.23 | 20.36 | 20.36 | 20.47 | 20 | 1.04M |
August 01, 2025 | 20.38 | 20.11 | 20.11 | 20.44 | 19.83 | 1.21M |
July 31, 2025 | 21.59 | 20.93 | 20.93 | 22 | 20.89 | 1.3M |
July 30, 2025 | 22.12 | 21.65 | 21.65 | 22.23 | 21.42 | 1.17M |
July 29, 2025 | 22.54 | 22.11 | 22.11 | 22.63 | 21.95 | 1.03M |
July 28, 2025 | 22.24 | 22.51 | 22.51 | 22.55 | 22.16 | 822,900 |
July 25, 2025 | 21.68 | 22.06 | 22.06 | 22.06 | 21.53 | 952,707 |
July 24, 2025 | 22.09 | 21.61 | 21.61 | 22.22 | 21.58 | 823,126 |
July 23, 2025 | 22.31 | 22.2 | 22.2 | 22.34 | 22.03 | 720,561 |
July 22, 2025 | 21.71 | 22.09 | 22.09 | 22.14 | 21.67 | 1.23M |
July 21, 2025 | 21.76 | 21.54 | 21.54 | 21.83 | 21.49 | 616,051 |
July 18, 2025 | 21.85 | 21.59 | 21.59 | 21.91 | 21.51 | 789,342 |
July 17, 2025 | 21.52 | 21.8 | 21.8 | 21.93 | 21.43 | 954,098 |
July 16, 2025 | 21.48 | 21.52 | 21.52 | 21.59 | 21.13 | 821,100 |
July 15, 2025 | 21.88 | 21.31 | 21.31 | 22.04 | 21.3 | 851,726 |
July 14, 2025 | 21.34 | 21.78 | 21.78 | 21.85 | 21.26 | 864,573 |
July 11, 2025 | 22.08 | 21.43 | 21.43 | 22.22 | 21.42 | 798,107 |
July 10, 2025 | 22.74 | 22.27 | 22.27 | 22.82 | 22.23 | 860,208 |
July 09, 2025 | 22.9 | 22.73 | 22.73 | 22.99 | 22.58 | 828,173 |
July 08, 2025 | 22.89 | 22.89 | 22.89 | 23.28 | 22.83 | 831,900 |
July 07, 2025 | 23.2 | 22.82 | 22.82 | 23.49 | 22.76 | 1.06M |
July 03, 2025 | 23.32 | 23.21 | 23.21 | 23.58 | 23.21 | 1.2M |