22.44
+0.2975(+1.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 22.27 | 22.44 | 22.44 | 22.53 | 22.27 | 859 |
September 26, 2025 | 22.22 | 22.14 | 22.14 | 22.29 | 22.14 | 675 |
September 25, 2025 | 22.41 | 22.35 | 22.35 | 22.41 | 22.29 | 630 |
September 24, 2025 | 22.51 | 22.32 | 22.32 | 22.51 | 22.32 | 40 |
September 23, 2025 | 22.58 | 22.47 | 22.47 | 22.58 | 22.45 | 960 |
September 22, 2025 | 22.57 | 22.54 | 22.54 | 22.6 | 22.54 | 12,396 |
September 19, 2025 | 22.67 | 22.61 | 22.61 | 22.73 | 22.61 | 12,730 |
September 18, 2025 | 22.75 | 22.73 | 22.73 | 22.89 | 22.73 | 2,545 |
September 17, 2025 | 23.06 | 23 | 23 | 23.08 | 23 | 191 |
September 16, 2025 | 22.94 | 22.95 | 22.95 | 23.04 | 22.94 | 335 |
September 15, 2025 | 22.68 | 22.94 | 22.94 | 22.94 | 22.65 | 1,651 |
September 12, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.75 | 3 |
September 11, 2025 | 22.51 | 22.9 | 22.9 | 22.9 | 22.51 | 408 |
September 10, 2025 | 22.35 | 22.47 | 22.47 | 22.47 | 22.32 | 6,308 |
September 09, 2025 | 22.43 | 22.41 | 22.41 | 22.43 | 22.41 | 14 |
September 08, 2025 | 22.22 | 22.32 | 22.32 | 22.32 | 22.18 | 11,676 |
September 05, 2025 | 22 | 22.07 | 22.07 | 22.13 | 21.98 | 8,032 |
September 04, 2025 | 21.86 | 21.76 | 21.76 | 21.86 | 21.63 | 4,045 |
September 03, 2025 | 21.84 | 21.93 | 21.93 | 21.96 | 21.84 | 5,240 |
September 02, 2025 | 21.61 | 21.69 | 21.69 | 21.75 | 21.61 | 2,398 |
September 01, 2025 | 21.65 | 21.68 | 21.68 | 21.7 | 21.64 | 182 |
August 29, 2025 | 21.65 | 21.52 | 21.52 | 21.72 | 21.4 | 14,148 |
August 28, 2025 | 21.74 | 21.78 | 21.78 | 21.81 | 21.68 | 4,930 |
August 27, 2025 | 21.71 | 21.69 | 21.69 | 21.78 | 21.69 | 21,482 |
August 26, 2025 | 21.95 | 21.72 | 21.72 | 21.95 | 21.71 | 3,325 |
August 22, 2025 | 21.79 | 21.97 | 21.97 | 22 | 21.77 | 0 |
August 21, 2025 | 21.56 | 21.48 | 21.48 | 21.58 | 21.48 | 1,972 |
August 20, 2025 | 21.22 | 21.59 | 21.59 | 21.61 | 21.22 | 1 |
August 19, 2025 | 21.56 | 21.32 | 21.32 | 21.56 | 21.32 | 178 |
August 18, 2025 | 21.61 | 21.46 | 21.46 | 21.7 | 21.46 | 4,964 |
August 15, 2025 | 21.78 | 21.7 | 21.7 | 21.79 | 21.7 | 396 |
August 14, 2025 | 21.99 | 21.76 | 21.76 | 22.01 | 21.76 | 500 |
August 13, 2025 | 22.22 | 22.28 | 22.28 | 22.29 | 21.94 | 2,674 |
August 12, 2025 | 21.87 | 22 | 22 | 22 | 21.87 | 400 |
August 11, 2025 | 21.97 | 21.84 | 21.84 | 21.97 | 21.84 | 287 |
August 08, 2025 | 21.8 | 21.89 | 21.89 | 21.89 | 21.79 | 1,607 |
August 07, 2025 | 22.27 | 22.04 | 22.04 | 22.27 | 22.02 | 944 |
August 06, 2025 | 22.01 | 22.01 | 22.01 | 22.03 | 21.93 | 2,234 |
August 05, 2025 | 21.93 | 21.83 | 21.83 | 21.93 | 21.74 | 3,119 |
August 04, 2025 | 21.45 | 21.51 | 21.51 | 21.51 | 21.37 | 565 |
August 01, 2025 | 21.22 | 21.07 | 21.07 | 21.22 | 20.89 | 9,384 |
July 31, 2025 | 21.47 | 21.4 | 21.4 | 21.64 | 21.38 | 10,103 |
July 30, 2025 | 21.74 | 21.51 | 21.51 | 21.74 | 21.51 | 3,301 |
July 29, 2025 | 21.33 | 21.61 | 21.61 | 21.61 | 21.33 | 0 |
July 28, 2025 | 21.49 | 21.27 | 21.27 | 21.49 | 21.27 | 2 |
July 25, 2025 | 20.74 | 21.28 | 21.28 | 21.34 | 20.74 | 2,930 |
July 24, 2025 | 21.23 | 21.28 | 21.28 | 21.28 | 21.07 | 5,010 |
July 23, 2025 | 21.48 | 21.43 | 21.43 | 21.49 | 21.38 | 1,044 |
July 22, 2025 | 21.02 | 21.04 | 21.04 | 21.08 | 20.82 | 155 |
July 21, 2025 | 21.14 | 21.24 | 21.24 | 21.24 | 21.05 | 4,195 |
July 18, 2025 | 21.11 | 21.24 | 21.24 | 21.24 | 21.11 | 970 |
July 17, 2025 | 20.75 | 20.96 | 20.96 | 20.96 | 20.75 | 1,841 |
July 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.98 | 338 |
July 15, 2025 | 20.1 | 19.99 | 19.99 | 20.11 | 19.99 | 1,920 |
July 14, 2025 | 19.63 | 19.82 | 19.82 | 19.82 | 19.61 | 21,158 |
July 11, 2025 | 19.5 | 19.44 | 19.44 | 19.5 | 19.39 | 1,649 |
July 10, 2025 | 19.2 | 19.18 | 19.18 | 19.22 | 19.17 | 1,368 |
July 09, 2025 | 19.15 | 19.06 | 19.06 | 19.17 | 19.06 | 996 |
July 08, 2025 | 19.37 | 19.25 | 19.25 | 19.37 | 19.17 | 123 |
July 07, 2025 | 19.11 | 19.41 | 19.41 | 19.41 | 19.1 | 802 |