22.16
+0.2117(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.71 | 22.16 | 22.16 | 22.16 | 21.71 | 894 |
| September 25, 2025 | 22.17 | 21.95 | 21.95 | 22.25 | 21.95 | 1,450 |
| September 24, 2025 | 22.5 | 22.1 | 22.1 | 22.5 | 22.1 | 17,606 |
| September 23, 2025 | 22.44 | 22.45 | 22.45 | 22.54 | 22.44 | 4,049 |
| September 22, 2025 | 22.47 | 22.47 | 22.47 | 22.57 | 22.34 | 8,674 |
| September 19, 2025 | 22.89 | 22.68 | 22.68 | 22.89 | 22.38 | 4,370 |
| September 18, 2025 | 22.78 | 22.84 | 22.84 | 22.88 | 22.75 | 2,728 |
| September 17, 2025 | 23 | 22.77 | 22.77 | 23 | 22.77 | 3,568 |
| September 16, 2025 | 22.88 | 22.88 | 22.88 | 23.03 | 22.75 | 3,777 |
| September 15, 2025 | 22.77 | 23.07 | 23.07 | 23.07 | 22.77 | 5,850 |
| September 12, 2025 | 22.91 | 22.88 | 22.88 | 22.91 | 22.87 | 2,220 |
| September 11, 2025 | 23.07 | 22.98 | 22.98 | 23.07 | 22.85 | 727 |
| September 10, 2025 | 22.96 | 22.83 | 22.83 | 22.96 | 22.7 | 1,360 |
| September 09, 2025 | 22.84 | 22.9 | 22.9 | 22.96 | 22.84 | 909 |
| September 08, 2025 | 22.93 | 22.93 | 22.93 | 22.94 | 22.9 | 6,733 |
| September 05, 2025 | 23.4 | 23 | 23 | 23.4 | 23 | 2,063 |
| September 04, 2025 | 23.04 | 23.09 | 23.09 | 23.09 | 23 | 2,494 |
| September 03, 2025 | 23.26 | 23.07 | 23.07 | 23.4 | 23.07 | 2,286 |
| September 02, 2025 | 22.77 | 23.09 | 23.09 | 23.2 | 22.77 | 6,003 |
| August 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 384 |
| August 28, 2025 | 23.24 | 23.22 | 22.89 | 23.28 | 23.18 | 2,928 |
| August 27, 2025 | 23.26 | 23.26 | 22.94 | 23.26 | 23.26 | 389 |
| August 26, 2025 | 23.13 | 23.23 | 22.91 | 23.24 | 23.13 | 1,564 |
| August 25, 2025 | 23.26 | 23.27 | 22.95 | 23.35 | 23.12 | 4,933 |
| August 22, 2025 | 23.17 | 23.08 | 22.76 | 23.17 | 23.06 | 1,098 |
| August 21, 2025 | 23.09 | 23.1 | 22.78 | 23.1 | 22.99 | 1,222 |
| August 20, 2025 | 23 | 23.01 | 22.7 | 23.12 | 22.99 | 3,291 |
| August 19, 2025 | 23.01 | 23.07 | 22.75 | 23.19 | 22.98 | 7,246 |
| August 18, 2025 | 23.22 | 23.22 | 22.9 | 23.22 | 22.78 | 2,992 |
| August 15, 2025 | 22.97 | 23.16 | 23.16 | 23.16 | 22.97 | 1,349 |
| August 14, 2025 | 23.14 | 23.1 | 23.1 | 23.18 | 23.05 | 4,119 |
| August 13, 2025 | 22.91 | 23.18 | 23.18 | 23.18 | 22.86 | 8,656 |
| August 12, 2025 | 22.93 | 22.91 | 22.91 | 23 | 22.91 | 1,515 |
| August 11, 2025 | 22.93 | 23.05 | 23.05 | 23.05 | 22.93 | 328 |
| August 08, 2025 | 23.05 | 23.08 | 23.08 | 23.12 | 23.03 | 1,579 |
| August 07, 2025 | 22.95 | 23.12 | 23.12 | 23.13 | 22.9 | 3,876 |
| August 06, 2025 | 22.86 | 23.13 | 23.13 | 23.13 | 22.86 | 716 |
| August 05, 2025 | 23.13 | 23.31 | 23.31 | 23.31 | 22.81 | 8,542 |
| August 04, 2025 | 23.25 | 22.8 | 22.8 | 23.25 | 22.8 | 6,416 |
| August 01, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 288 |
| July 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2,464 |
| July 30, 2025 | 23.04 | 23.05 | 23.05 | 23.05 | 22.9 | 2,464 |
| July 29, 2025 | 23.2 | 22.89 | 22.89 | 23.26 | 22.89 | 1,008 |
| July 28, 2025 | 23.17 | 23.05 | 23.05 | 23.17 | 22.89 | 1,228 |
| July 25, 2025 | 23.31 | 23.14 | 23.14 | 23.31 | 23.14 | 1,389 |
| July 24, 2025 | 23.27 | 23.24 | 23.24 | 23.27 | 23.24 | 217 |
| July 23, 2025 | 23.24 | 23.16 | 23.16 | 23.24 | 23.15 | 1,738 |
| July 22, 2025 | 23.15 | 23.17 | 23.17 | 23.21 | 23.03 | 2,279 |
| July 21, 2025 | 23.25 | 23.1 | 23.1 | 23.33 | 23.1 | 2,706 |
| July 18, 2025 | 23.1 | 23.19 | 23.19 | 23.43 | 23.1 | 1,504 |
| July 17, 2025 | 22.99 | 23 | 23 | 23 | 22.84 | 3,671 |
| July 16, 2025 | 23.11 | 22.81 | 22.81 | 23.11 | 22.81 | 5,374 |
| July 15, 2025 | 23.37 | 23.43 | 23.43 | 23.43 | 23.37 | 2,673 |
| July 14, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 43 |
| July 11, 2025 | 23.6 | 23.38 | 23.38 | 23.6 | 22.81 | 10,167 |
| July 10, 2025 | 22.73 | 23.43 | 23.43 | 24.35 | 22.68 | 29,883 |
| July 09, 2025 | 22.51 | 22.6 | 22.6 | 22.6 | 22.5 | 2,146 |
| July 08, 2025 | 22.63 | 22.63 | 22.63 | 22.83 | 22.51 | 5,132 |
| July 07, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1,188 |
| July 03, 2025 | 22.64 | 22.77 | 22.77 | 22.77 | 22.64 | 800 |