22.79
+0.0382(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.65 | 22.79 | 22.79 | 22.83 | 22.65 | 4,951 |
| September 25, 2025 | 22.95 | 22.75 | 22.75 | 22.95 | 22.71 | 9,740 |
| September 24, 2025 | 22.78 | 22.88 | 22.88 | 22.97 | 22.75 | 11,173 |
| September 23, 2025 | 23.09 | 22.83 | 22.83 | 23.09 | 22.69 | 29,272 |
| September 22, 2025 | 23.31 | 23.09 | 23.09 | 23.33 | 22.92 | 19,369 |
| September 19, 2025 | 23.36 | 23.3 | 23.3 | 23.42 | 23.26 | 27,613 |
| September 18, 2025 | 23.35 | 23.19 | 23.19 | 23.49 | 23.1 | 9,973 |
| September 17, 2025 | 23.61 | 23.38 | 23.38 | 23.61 | 23.3 | 18,920 |
| September 16, 2025 | 23.57 | 23.61 | 23.61 | 23.75 | 23.55 | 11,166 |
| September 15, 2025 | 23.52 | 23.45 | 23.45 | 23.6 | 23.39 | 10,633 |
| September 12, 2025 | 23.68 | 23.59 | 23.59 | 23.68 | 23.48 | 19,124 |
| September 11, 2025 | 23.7 | 23.59 | 23.59 | 24 | 23.59 | 32,659 |
| September 10, 2025 | 23.71 | 23.7 | 23.7 | 23.75 | 23.59 | 4,426 |
| September 09, 2025 | 23.78 | 23.72 | 23.72 | 23.8 | 23.71 | 8,690 |
| September 08, 2025 | 23.86 | 23.77 | 23.77 | 23.86 | 23.68 | 4,822 |
| September 05, 2025 | 23.71 | 24.09 | 24.09 | 24.1 | 23.71 | 10,769 |
| September 04, 2025 | 24 | 24 | 24 | 24.12 | 23.77 | 13,220 |
| September 03, 2025 | 24.13 | 23.98 | 23.98 | 24.35 | 23.98 | 18,240 |
| September 02, 2025 | 24.18 | 24.29 | 24.29 | 24.34 | 24.18 | 7,361 |
| August 29, 2025 | 24.2 | 24.12 | 24.12 | 24.29 | 23.62 | 9,406 |
| August 28, 2025 | 24.15 | 24.2 | 24.2 | 24.26 | 24.15 | 7,757 |
| August 27, 2025 | 24.07 | 24.18 | 24.18 | 24.18 | 23.98 | 11,620 |
| August 26, 2025 | 24 | 24.02 | 24.02 | 24.02 | 23.9 | 9,960 |
| August 25, 2025 | 23.96 | 23.98 | 23.98 | 24.06 | 23.74 | 14,308 |
| August 22, 2025 | 23.66 | 23.85 | 23.85 | 23.85 | 23.6 | 4,994 |
| August 21, 2025 | 23.41 | 23.55 | 23.55 | 23.63 | 23.37 | 13,236 |
| August 20, 2025 | 23.45 | 23.63 | 23.63 | 23.74 | 23.35 | 15,343 |
| August 19, 2025 | 23.19 | 23.5 | 23.5 | 23.5 | 23.19 | 36,005 |
| August 18, 2025 | 23.3 | 23.29 | 23.29 | 23.38 | 22.95 | 14,716 |
| August 15, 2025 | 23.22 | 23.25 | 23.25 | 23.39 | 23.2 | 23,301 |
| August 14, 2025 | 23.16 | 23.22 | 23.22 | 23.22 | 23.06 | 7,685 |
| August 13, 2025 | 23.29 | 23.17 | 23.17 | 23.3 | 22.87 | 132,116 |
| August 12, 2025 | 23.24 | 23.38 | 23.38 | 23.4 | 23.24 | 17,431 |
| August 11, 2025 | 23.1 | 23.19 | 23.19 | 23.24 | 23.1 | 2,439 |
| August 08, 2025 | 23.03 | 23.16 | 23.16 | 23.25 | 23.03 | 8,605 |
| August 07, 2025 | 23.24 | 23.25 | 23.25 | 23.25 | 22.89 | 9,890 |
| August 06, 2025 | 23.17 | 23.09 | 23.09 | 23.18 | 22.93 | 4,959 |
| August 05, 2025 | 22.5 | 23.09 | 23.09 | 23.13 | 22.5 | 15,404 |
| August 04, 2025 | 22.48 | 22.57 | 22.57 | 22.7 | 22.33 | 4,535 |
| August 01, 2025 | 22.35 | 22.4 | 22.4 | 22.44 | 22.35 | 3,008 |
| July 31, 2025 | 22.44 | 22.31 | 22.31 | 22.56 | 22.13 | 19,646 |
| July 30, 2025 | 22.61 | 22.45 | 22.45 | 22.61 | 22.18 | 100,489 |
| July 29, 2025 | 22.78 | 22.62 | 22.62 | 23.04 | 22.55 | 20,799 |
| July 28, 2025 | 22.59 | 22.69 | 22.69 | 22.76 | 22.59 | 4,907 |
| July 25, 2025 | 22.7 | 22.8 | 22.8 | 22.8 | 22.7 | 8,321 |
| July 24, 2025 | 22.74 | 22.74 | 22.74 | 22.9 | 22.72 | 8,665 |
| July 23, 2025 | 22.72 | 22.74 | 22.74 | 22.89 | 22.65 | 8,057 |
| July 22, 2025 | 22.9 | 22.79 | 22.79 | 22.9 | 22.61 | 8,807 |
| July 21, 2025 | 22.81 | 22.9 | 22.9 | 22.98 | 22.81 | 107,268 |
| July 18, 2025 | 23 | 22.81 | 22.81 | 23.13 | 22.81 | 12,427 |
| July 17, 2025 | 23.36 | 22.89 | 22.89 | 23.48 | 22.86 | 37,213 |
| July 16, 2025 | 22.95 | 23.15 | 23.15 | 23.55 | 22.95 | 34,413 |
| July 15, 2025 | 22.99 | 23.16 | 23.16 | 23.4 | 22.94 | 7,003 |
| July 14, 2025 | 23.1 | 22.96 | 22.96 | 23.15 | 22.86 | 8,554 |
| July 11, 2025 | 23.3 | 22.9 | 22.9 | 23.39 | 22.9 | 9,098 |
| July 10, 2025 | 22.94 | 23.06 | 23.06 | 23.27 | 22.94 | 16,041 |
| July 09, 2025 | 23.5 | 23.15 | 23.15 | 23.72 | 22.92 | 20,568 |
| July 08, 2025 | 23.08 | 23.3 | 23.3 | 23.36 | 23.02 | 6,054 |
| July 07, 2025 | 23.23 | 23.36 | 23.36 | 23.37 | 23.12 | 6,436 |
| July 03, 2025 | 23.32 | 23.35 | 23.35 | 23.49 | 23.07 | 7,540 |