22.30
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 15, 2025 | 21.9 | 21.72 | 21.72 | 21.9 | 21.72 | 2,800 |
September 12, 2025 | 22.24 | 22.3 | 21.85 | 22.3 | 22.15 | 2,871 |
September 11, 2025 | 22.06 | 22.1 | 22.1 | 22.1 | 22.06 | 1,202 |
September 10, 2025 | 22.06 | 22.05 | 22.05 | 22.06 | 22.05 | 716 |
September 09, 2025 | 21.92 | 21.99 | 21.99 | 22.06 | 21.92 | 2,107 |
September 08, 2025 | 22 | 21.98 | 21.98 | 22.06 | 21.91 | 4,063 |
September 05, 2025 | 21.92 | 22.08 | 22.08 | 22.08 | 21.92 | 1,110 |
September 04, 2025 | 22 | 22.07 | 22.07 | 22.08 | 22 | 2,441 |
September 03, 2025 | 22 | 21.95 | 21.95 | 22 | 21.91 | 1,590 |
September 02, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 201 |
August 29, 2025 | 21.87 | 22 | 22 | 22 | 21.81 | 1,246 |
August 28, 2025 | 21.75 | 22.15 | 22.15 | 22.15 | 21.75 | 2,470 |
August 27, 2025 | 22.28 | 21.98 | 21.98 | 22.28 | 21.75 | 3,952 |
August 26, 2025 | 22.26 | 22.32 | 22.32 | 22.32 | 22.06 | 2,065 |
August 25, 2025 | 22.34 | 22.3 | 22.3 | 22.34 | 22.3 | 745 |
August 22, 2025 | 22.38 | 22.65 | 22.65 | 22.65 | 22.05 | 4,507 |
August 21, 2025 | 22.4 | 22.45 | 22.45 | 22.45 | 22.25 | 1,775 |
August 20, 2025 | 21.76 | 22.3 | 22.3 | 22.3 | 21.75 | 652 |
August 19, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 228 |
August 18, 2025 | 22.3 | 22.25 | 22.25 | 22.3 | 22.25 | 800 |
August 15, 2025 | 22.12 | 22.34 | 22.34 | 22.34 | 22.12 | 3,530 |
August 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2 |
August 13, 2025 | 22.25 | 22.25 | 22.25 | 22.39 | 22.08 | 8,812 |
August 12, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1 |
August 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0 |
August 08, 2025 | 22.09 | 22.42 | 22.42 | 22.43 | 22.09 | 2,611 |
August 07, 2025 | 22.22 | 22.36 | 22.36 | 22.4 | 22.22 | 3,900 |
August 06, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 293 |
August 05, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 300 |
August 04, 2025 | 22.25 | 22.3 | 22.3 | 22.3 | 22.25 | 1,699 |
August 01, 2025 | 22.08 | 22.3 | 22.3 | 22.3 | 22.08 | 6,797 |
July 31, 2025 | 22.08 | 22.13 | 22.13 | 22.13 | 22.08 | 524 |
July 30, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 147 |
July 29, 2025 | 22.05 | 22.15 | 22.15 | 22.2 | 22.05 | 900 |
July 28, 2025 | 22.09 | 22.24 | 22.24 | 22.24 | 22.06 | 1,729 |
July 25, 2025 | 22.35 | 22.39 | 22.39 | 22.39 | 22.34 | 1,600 |
July 24, 2025 | 22.06 | 22.39 | 22.39 | 22.39 | 22.06 | 207 |
July 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 51 |
July 22, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1 |
July 21, 2025 | 22.73 | 22.13 | 22.13 | 22.73 | 21.81 | 8,513 |
July 18, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 30 |
July 17, 2025 | 22.2 | 22.58 | 22.58 | 22.58 | 22.15 | 4,100 |
July 16, 2025 | 22.25 | 22.5 | 22.5 | 22.5 | 22.25 | 1,600 |
July 15, 2025 | 21.91 | 22.3 | 22.3 | 22.4 | 21.91 | 1,100 |
July 14, 2025 | 22.48 | 22.29 | 22.29 | 22.5 | 22.18 | 2,300 |
July 11, 2025 | 22.52 | 22.17 | 22.17 | 22.52 | 22.17 | 1,600 |
July 10, 2025 | 21.66 | 21.99 | 21.99 | 21.99 | 21.66 | 1,123 |
July 09, 2025 | 22.2 | 22.1 | 22.1 | 22.2 | 22.1 | 4,500 |
July 08, 2025 | 22.2 | 22.1 | 22.1 | 22.2 | 22.1 | 4,000 |
July 07, 2025 | 22 | 22.2 | 22.2 | 22.2 | 22 | 3,332 |
July 03, 2025 | 21.8 | 22 | 22 | 22 | 21.71 | 2,300 |
July 02, 2025 | 21.6 | 21.78 | 21.78 | 21.78 | 21.6 | 1,900 |
July 01, 2025 | 21.5 | 21.6 | 21.6 | 21.74 | 21.4 | 6,142 |
June 30, 2025 | 21.58 | 21.6 | 21.6 | 21.6 | 21.45 | 2,900 |
June 27, 2025 | 21.54 | 21.59 | 21.59 | 21.63 | 21.48 | 4,400 |
June 26, 2025 | 21.45 | 21.74 | 21.74 | 21.74 | 21.45 | 509 |
June 25, 2025 | 21.7 | 21.7 | 21.7 | 21.88 | 21.7 | 2,024 |
June 24, 2025 | 21.4 | 21.57 | 21.57 | 21.57 | 21.4 | 1,100 |
June 23, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 220 |
June 20, 2025 | 21.68 | 21.73 | 21.73 | 21.99 | 21.37 | 4,900 |