22.90
+0.045(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23.2 | 22.86 | 22.86 | 23.2 | 22.3 | 3,842 |
| September 26, 2025 | 21.19 | 23.13 | 23.13 | 23.13 | 21.19 | 8,700 |
| September 25, 2025 | 22.13 | 22.95 | 22.95 | 23 | 22 | 3,205 |
| September 24, 2025 | 23.18 | 23.2 | 23.2 | 23.2 | 23.07 | 18,800 |
| September 23, 2025 | 23.02 | 23.1 | 23.1 | 23.22 | 23 | 38,900 |
| September 22, 2025 | 23.2 | 23.1 | 23.1 | 23.2 | 23.07 | 42,900 |
| September 19, 2025 | 23.13 | 23.32 | 23.32 | 23.34 | 23.13 | 4,900 |
| September 18, 2025 | 23.1 | 23 | 23 | 23.15 | 22.98 | 1,148 |
| September 17, 2025 | 22.77 | 23.09 | 23.09 | 23.09 | 22.75 | 3,626 |
| September 16, 2025 | 22.81 | 23.17 | 23.17 | 23.17 | 22.81 | 5,234 |
| September 15, 2025 | 22.6 | 22.78 | 22.78 | 22.79 | 22.55 | 5,408 |
| September 12, 2025 | 22.9 | 22.9 | 22.52 | 22.9 | 22.9 | 0 |
| September 11, 2025 | 22.9 | 22.9 | 22.52 | 22.9 | 22.9 | 0 |
| September 10, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 5,307 |
| September 09, 2025 | 23.17 | 22.9 | 22.9 | 23.17 | 22.88 | 5,307 |
| September 08, 2025 | 22.7 | 22.92 | 22.92 | 23 | 22.68 | 7,500 |
| September 05, 2025 | 23.25 | 23.15 | 23.15 | 23.25 | 23.12 | 1,800 |
| September 04, 2025 | 23.5 | 23.49 | 23.49 | 23.5 | 23.25 | 8,979 |
| September 03, 2025 | 23.19 | 23.48 | 23.48 | 23.48 | 23.19 | 801 |
| September 02, 2025 | 22.84 | 23.58 | 23.58 | 23.58 | 22.84 | 3,900 |
| August 29, 2025 | 23.05 | 22.93 | 22.93 | 23.06 | 22.93 | 2,200 |
| August 28, 2025 | 23 | 23.06 | 23.06 | 23.06 | 23 | 629 |
| August 27, 2025 | 22.76 | 23.1 | 23.1 | 23.1 | 22.76 | 1,828 |
| August 26, 2025 | 22.77 | 22.88 | 22.88 | 22.88 | 22.77 | 800 |
| August 25, 2025 | 22.53 | 22.86 | 22.86 | 22.98 | 22.53 | 1,815 |
| August 22, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 220 |
| August 21, 2025 | 22.13 | 22.5 | 22.5 | 22.5 | 22.13 | 3,900 |
| August 20, 2025 | 22.21 | 22.37 | 22.37 | 22.37 | 22.13 | 800 |
| August 19, 2025 | 22.25 | 22.24 | 22.24 | 22.25 | 22.24 | 2,206 |
| August 18, 2025 | 22.24 | 22.24 | 22.24 | 22.25 | 22.24 | 1,400 |
| August 15, 2025 | 21.99 | 21.85 | 21.85 | 22 | 21.85 | 4,700 |
| August 14, 2025 | 21.72 | 22 | 22 | 22 | 21.7 | 3,200 |
| August 13, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 1,597 |
| August 12, 2025 | 21.89 | 21.9 | 21.9 | 21.9 | 21.89 | 1,600 |
| August 11, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 211 |
| August 08, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 294 |
| August 07, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 300 |
| August 06, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 845 |
| August 05, 2025 | 21.8 | 21.89 | 21.89 | 21.9 | 21.8 | 725 |
| August 04, 2025 | 21.71 | 21.8 | 21.8 | 21.9 | 21.71 | 4,900 |
| August 01, 2025 | 21.69 | 21.9 | 21.9 | 21.9 | 21.69 | 2,606 |
| July 31, 2025 | 21.5 | 21.51 | 21.51 | 21.51 | 21.5 | 4,000 |
| July 30, 2025 | 21.26 | 21.33 | 21.33 | 21.44 | 21.25 | 800 |
| July 29, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 135 |
| July 28, 2025 | 20.98 | 21.25 | 21.25 | 21.25 | 20.98 | 3,305 |
| July 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 227 |
| July 24, 2025 | 21.3 | 21 | 21 | 21.3 | 20.89 | 2,533 |
| July 23, 2025 | 21.29 | 21 | 21 | 21.29 | 20.81 | 2,200 |
| July 22, 2025 | 21.32 | 21.01 | 21.01 | 21.32 | 21.01 | 1,900 |
| July 21, 2025 | 21.32 | 21.08 | 21.08 | 21.32 | 21.08 | 403 |
| July 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 137 |
| July 17, 2025 | 21 | 21.5 | 21.5 | 21.5 | 20.9 | 1,545 |
| July 16, 2025 | 21 | 21 | 21 | 21 | 20.6 | 3,231 |
| July 15, 2025 | 20.6 | 20.8 | 20.8 | 20.85 | 20.6 | 7,449 |
| July 14, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 697 |
| July 11, 2025 | 20.57 | 20.61 | 20.61 | 20.7 | 20.57 | 700 |
| July 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 225 |
| July 09, 2025 | 20.48 | 20.59 | 20.59 | 20.59 | 20.48 | 400 |
| July 08, 2025 | 20.45 | 20.64 | 20.64 | 20.7 | 20.45 | 4,600 |
| July 07, 2025 | 20.4 | 20.2 | 20.2 | 20.5 | 19.76 | 9,500 |