22.80
-0.08(-0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.9 | 22.8 | 22.8 | 23.1 | 22.63 | 434,101 |
September 25, 2025 | 22.65 | 22.88 | 22.88 | 23.01 | 22.6 | 490,620 |
September 24, 2025 | 23.2 | 22.65 | 22.65 | 23.27 | 22.61 | 459,616 |
September 23, 2025 | 23.1 | 23.2 | 23.2 | 23.38 | 23.04 | 276,700 |
September 22, 2025 | 23.5 | 23.14 | 23.14 | 23.56 | 23.04 | 430,618 |
September 19, 2025 | 23.56 | 23.6 | 23.6 | 23.65 | 23.37 | 932,637 |
September 18, 2025 | 23.38 | 23.49 | 23.49 | 23.53 | 23.36 | 448,084 |
September 17, 2025 | 23.22 | 23.4 | 23.4 | 23.59 | 23.16 | 360,400 |
September 16, 2025 | 23.36 | 23.24 | 23.24 | 23.44 | 23.14 | 592,597 |
September 15, 2025 | 24.31 | 23.4 | 23.4 | 24.35 | 23.35 | 756,536 |
September 12, 2025 | 24.64 | 24.67 | 24.21 | 24.76 | 24.5 | 316,429 |
September 11, 2025 | 24.48 | 24.66 | 24.2 | 24.66 | 24.4 | 292,000 |
September 10, 2025 | 24.52 | 24.39 | 23.94 | 24.62 | 24.37 | 255,547 |
September 09, 2025 | 24.65 | 24.49 | 24.03 | 24.74 | 24.47 | 217,959 |
September 08, 2025 | 24.65 | 24.68 | 24.22 | 24.79 | 24.44 | 342,841 |
September 05, 2025 | 24.6 | 24.58 | 24.58 | 24.77 | 24.51 | 291,648 |
September 04, 2025 | 24.6 | 24.77 | 24.77 | 24.77 | 24.5 | 387,646 |
September 03, 2025 | 24.54 | 24.57 | 24.57 | 24.74 | 24.35 | 268,444 |
September 02, 2025 | 24.36 | 24.51 | 24.51 | 24.59 | 24.25 | 274,718 |
August 29, 2025 | 24.28 | 24.45 | 24.45 | 24.51 | 24.28 | 242,964 |
August 28, 2025 | 24.21 | 24.29 | 24.24 | 24.38 | 24.21 | 234,855 |
August 27, 2025 | 24.17 | 24.25 | 24.2 | 24.3 | 24.15 | 149,200 |
August 26, 2025 | 24.01 | 24.15 | 24.1 | 24.23 | 24 | 351,000 |
August 25, 2025 | 24 | 24.06 | 24.01 | 24.16 | 23.91 | 496,800 |
August 22, 2025 | 24.42 | 24.09 | 24.04 | 24.56 | 24.07 | 441,281 |
August 21, 2025 | 24.23 | 24.35 | 24.3 | 24.36 | 24.15 | 399,219 |
August 20, 2025 | 24.17 | 24.26 | 24.21 | 24.42 | 24.1 | 663,321 |
August 19, 2025 | 24.06 | 24.21 | 24.16 | 24.35 | 24.02 | 445,874 |
August 18, 2025 | 23.96 | 24.03 | 24.03 | 24.05 | 23.83 | 296,717 |
August 15, 2025 | 24.24 | 23.96 | 23.96 | 24.36 | 23.94 | 252,623 |
August 14, 2025 | 24.24 | 24.22 | 24.22 | 24.4 | 24.14 | 254,131 |
August 13, 2025 | 24.46 | 24.31 | 24.31 | 24.46 | 24.15 | 382,300 |
August 12, 2025 | 23.97 | 24.2 | 24.2 | 24.23 | 23.88 | 349,840 |
August 11, 2025 | 24.07 | 23.88 | 23.88 | 24.16 | 23.74 | 428,800 |
August 08, 2025 | 23.97 | 24.04 | 24.04 | 24.1 | 23.78 | 435,000 |
August 07, 2025 | 24.04 | 23.75 | 23.75 | 24.18 | 23.72 | 419,443 |
August 06, 2025 | 23.87 | 24 | 24 | 24.1 | 23.72 | 465,756 |
August 05, 2025 | 23.76 | 23.75 | 23.75 | 23.98 | 23.55 | 316,230 |
August 04, 2025 | 23.99 | 23.79 | 23.79 | 24.05 | 23.71 | 474,916 |
August 01, 2025 | 24.25 | 23.91 | 23.91 | 24.25 | 23.83 | 583,522 |
July 31, 2025 | 24.68 | 24.28 | 24.28 | 24.71 | 24.11 | 745,604 |
July 30, 2025 | 23.87 | 23.66 | 23.66 | 23.97 | 23.51 | 448,300 |
July 29, 2025 | 24.03 | 23.87 | 23.87 | 24.12 | 23.61 | 699,701 |
July 28, 2025 | 24.5 | 23.99 | 23.99 | 24.56 | 23.89 | 432,900 |
July 25, 2025 | 24.33 | 24.45 | 24.45 | 24.5 | 24.31 | 373,924 |
July 24, 2025 | 24.57 | 24.4 | 24.4 | 24.59 | 24.36 | 238,000 |
July 23, 2025 | 24.42 | 24.5 | 24.5 | 24.57 | 24.42 | 280,001 |
July 22, 2025 | 24.23 | 24.41 | 24.41 | 24.46 | 24.2 | 328,604 |
July 21, 2025 | 24.8 | 24.26 | 24.26 | 24.94 | 24.2 | 504,018 |
July 18, 2025 | 24.98 | 24.8 | 24.8 | 25.17 | 24.69 | 428,115 |
July 17, 2025 | 24.7 | 25.1 | 25.1 | 25.15 | 24.69 | 446,864 |
July 16, 2025 | 24.45 | 24.72 | 24.72 | 24.75 | 24.41 | 356,900 |
July 15, 2025 | 24.43 | 24.46 | 24.46 | 24.62 | 24.36 | 451,551 |
July 14, 2025 | 24.34 | 24.38 | 24.38 | 24.4 | 24.13 | 341,200 |
July 11, 2025 | 24.29 | 24.33 | 24.33 | 24.44 | 24.22 | 376,466 |
July 10, 2025 | 24.22 | 24.29 | 24.29 | 24.46 | 24.2 | 486,232 |
July 09, 2025 | 24.17 | 24.17 | 24.17 | 24.21 | 23.95 | 349,500 |
July 08, 2025 | 24.04 | 24.11 | 24.11 | 24.21 | 24.02 | 545,200 |
July 07, 2025 | 24.25 | 23.94 | 23.94 | 24.25 | 23.75 | 559,400 |
July 03, 2025 | 23.94 | 24.37 | 24.37 | 24.42 | 23.83 | 326,925 |