22.69
+0.17(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.6 | 22.69 | 22.69 | 22.69 | 22.6 | 55,647 |
September 25, 2025 | 22.65 | 22.52 | 22.52 | 22.65 | 22.45 | 50,560 |
September 24, 2025 | 22.81 | 22.55 | 22.55 | 22.89 | 22.55 | 33,225 |
September 23, 2025 | 22.9 | 22.85 | 22.85 | 22.99 | 22.77 | 6,766 |
September 22, 2025 | 22.8 | 22.88 | 22.88 | 22.95 | 22.8 | 9,146 |
September 19, 2025 | 22.81 | 22.8 | 22.8 | 22.88 | 22.75 | 13,183 |
September 18, 2025 | 22.91 | 22.78 | 22.78 | 22.92 | 22.72 | 27,202 |
September 17, 2025 | 22.95 | 22.82 | 22.82 | 22.95 | 22.72 | 14,124 |
September 16, 2025 | 22.81 | 22.78 | 22.78 | 23 | 22.73 | 34,827 |
September 15, 2025 | 22.99 | 22.75 | 22.75 | 23 | 22.74 | 59,874 |
September 12, 2025 | 22.83 | 22.9 | 22.63 | 23 | 22.82 | 13,828 |
September 11, 2025 | 22.95 | 22.98 | 22.98 | 23.21 | 22.9 | 54,120 |
September 10, 2025 | 22.75 | 22.88 | 22.88 | 22.98 | 22.66 | 60,579 |
September 09, 2025 | 22.75 | 22.7 | 22.7 | 22.77 | 22.68 | 39,469 |
September 08, 2025 | 22.7 | 22.69 | 22.69 | 22.75 | 22.63 | 252,425 |
September 05, 2025 | 22.67 | 22.67 | 22.67 | 22.75 | 22.65 | 350,383 |
September 04, 2025 | 22.77 | 22.65 | 22.65 | 22.78 | 22.6 | 55,634 |
September 03, 2025 | 22.75 | 22.66 | 22.66 | 22.77 | 22.66 | 8,244 |
September 02, 2025 | 22.7 | 22.77 | 22.77 | 22.88 | 22.7 | 10,381 |
August 29, 2025 | 22.88 | 22.77 | 22.77 | 22.9 | 22.72 | 75,776 |
August 28, 2025 | 22.89 | 22.88 | 22.88 | 22.91 | 22.88 | 8,283 |
August 27, 2025 | 22.85 | 22.89 | 22.89 | 22.95 | 22.85 | 13,709 |
August 26, 2025 | 22.85 | 22.85 | 22.85 | 22.86 | 22.82 | 12,005 |
August 25, 2025 | 22.81 | 22.81 | 22.81 | 22.84 | 22.75 | 7,065 |
August 22, 2025 | 25 | 22.81 | 22.81 | 25 | 22.81 | 4,906 |
August 21, 2025 | 22.69 | 22.73 | 22.73 | 22.73 | 22.69 | 6,868 |
August 20, 2025 | 22.73 | 22.75 | 22.75 | 22.75 | 22.71 | 6,862 |
August 19, 2025 | 22.68 | 22.74 | 22.74 | 22.75 | 22.62 | 20,613 |
August 18, 2025 | 22.67 | 22.62 | 22.62 | 22.74 | 22.61 | 8,038 |
August 15, 2025 | 22.66 | 22.63 | 22.63 | 22.69 | 22.62 | 2,574 |
August 14, 2025 | 22.61 | 22.66 | 22.66 | 22.69 | 22.6 | 4,352 |
August 13, 2025 | 22.61 | 22.66 | 22.66 | 22.7 | 22.58 | 117,421 |
August 12, 2025 | 22.59 | 22.62 | 22.62 | 22.69 | 22.48 | 19,780 |
August 11, 2025 | 22.42 | 22.55 | 22.55 | 22.6 | 22.42 | 14,834 |
August 08, 2025 | 22.45 | 22.52 | 22.52 | 22.58 | 22.45 | 5,344 |
August 07, 2025 | 22.63 | 22.58 | 22.58 | 22.69 | 22.54 | 11,774 |
August 06, 2025 | 22.49 | 22.56 | 22.56 | 22.67 | 22.49 | 6,792 |
August 05, 2025 | 22.37 | 22.56 | 22.56 | 22.56 | 22.36 | 27,701 |
August 04, 2025 | 22.3 | 22.47 | 22.47 | 22.53 | 22.29 | 17,600 |
August 01, 2025 | 22.35 | 22.3 | 22.3 | 22.35 | 22.28 | 2,102 |
July 31, 2025 | 22.32 | 22.34 | 22.34 | 22.42 | 22.24 | 73,743 |
July 30, 2025 | 22.3 | 22.29 | 22.29 | 22.42 | 22.21 | 20,943 |
July 29, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.25 | 24,123 |
July 28, 2025 | 22.16 | 22.21 | 22.21 | 22.34 | 22.16 | 4,875 |
July 25, 2025 | 22.25 | 22.3 | 22.3 | 22.38 | 22.16 | 29,655 |
July 24, 2025 | 22.25 | 22.22 | 22.22 | 22.25 | 22.2 | 4,457 |
July 23, 2025 | 22.4 | 22.24 | 22.24 | 22.4 | 22.24 | 4,001 |
July 22, 2025 | 22.2 | 22.31 | 22.31 | 22.31 | 22.2 | 2,320 |
July 21, 2025 | 22.52 | 22.26 | 22.26 | 22.52 | 22.16 | 2,263 |
July 18, 2025 | 22.28 | 22.27 | 22.27 | 22.35 | 22.22 | 10,632 |
July 17, 2025 | 22.13 | 22.34 | 22.34 | 22.37 | 22.09 | 30,992 |
July 16, 2025 | 22.14 | 22.15 | 22.15 | 22.2 | 22.03 | 20,261 |
July 15, 2025 | 22.17 | 22.16 | 22.16 | 22.17 | 22.13 | 12,211 |
July 14, 2025 | 22.2 | 22.14 | 22.14 | 22.2 | 22.12 | 52,526 |
July 11, 2025 | 22.41 | 22.32 | 22.32 | 22.41 | 22.12 | 6,982 |
July 10, 2025 | 22.38 | 22.34 | 22.34 | 22.38 | 22.34 | 2,688 |
July 09, 2025 | 22.51 | 22.3 | 22.3 | 22.6 | 22.3 | 32,742 |
July 08, 2025 | 22.21 | 22.39 | 22.39 | 22.5 | 22.1 | 41,903 |
July 07, 2025 | 22.27 | 22.25 | 22.25 | 22.38 | 22.09 | 17,174 |
July 03, 2025 | 22.35 | 22.39 | 22.39 | 22.52 | 22.3 | 21,460 |