22.55
+0.08(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 22.62 | 22.56 | 22.56 | 22.62 | 22.47 | 6,700 |
| November 07, 2025 | 22.56 | 22.47 | 22.47 | 22.61 | 22.39 | 10,900 |
| November 06, 2025 | 22.6 | 22.44 | 22.44 | 22.68 | 22.44 | 9,122 |
| November 05, 2025 | 22.75 | 22.61 | 22.61 | 22.75 | 22.52 | 3,600 |
| November 04, 2025 | 22.39 | 22.67 | 22.67 | 22.8 | 22.39 | 12,500 |
| November 03, 2025 | 22.88 | 22.69 | 22.69 | 22.88 | 22.66 | 5,400 |
| October 31, 2025 | 22.8 | 22.66 | 22.66 | 22.8 | 22.66 | 4,900 |
| October 30, 2025 | 22.75 | 22.72 | 22.72 | 22.89 | 22.6 | 3,542 |
| October 29, 2025 | 22.91 | 22.79 | 22.79 | 22.91 | 22.64 | 7,728 |
| October 28, 2025 | 22.75 | 22.8 | 22.8 | 22.84 | 22.75 | 8,835 |
| October 27, 2025 | 22.67 | 22.75 | 22.75 | 22.75 | 22.67 | 5,501 |
| October 24, 2025 | 22.75 | 22.67 | 22.67 | 22.75 | 22.65 | 5,825 |
| October 23, 2025 | 22.7 | 22.59 | 22.59 | 22.71 | 22.58 | 2,030 |
| October 22, 2025 | 22.68 | 22.65 | 22.65 | 22.7 | 22.65 | 2,000 |
| October 21, 2025 | 22.57 | 22.71 | 22.71 | 22.82 | 22.56 | 6,817 |
| October 20, 2025 | 22.46 | 22.57 | 22.57 | 22.75 | 22.45 | 12,620 |
| October 17, 2025 | 22.47 | 22.47 | 22.47 | 22.82 | 22.38 | 6,400 |
| October 16, 2025 | 22.56 | 22.52 | 22.52 | 22.63 | 22.47 | 3,002 |
| October 15, 2025 | 22.92 | 22.6 | 22.6 | 22.97 | 22.58 | 8,300 |
| October 14, 2025 | 22.79 | 22.83 | 22.83 | 22.87 | 22.63 | 4,100 |
| October 13, 2025 | 23.07 | 22.77 | 22.77 | 23.07 | 22.68 | 2,215 |
| October 10, 2025 | 23.01 | 22.65 | 22.65 | 23.02 | 22.65 | 7,600 |
| October 09, 2025 | 23.14 | 22.89 | 22.89 | 23.14 | 22.83 | 3,216 |
| October 08, 2025 | 23.05 | 23.05 | 23.05 | 23.1 | 23.05 | 8,500 |
| October 07, 2025 | 23.05 | 23.05 | 23.05 | 23.07 | 23.05 | 1,782 |
| October 06, 2025 | 22.91 | 23.05 | 23.05 | 23.09 | 22.91 | 4,800 |
| October 03, 2025 | 23 | 23.08 | 23.08 | 23.15 | 22.98 | 8,000 |
| October 02, 2025 | 23.08 | 22.96 | 22.96 | 23.08 | 22.95 | 5,615 |
| October 01, 2025 | 23.02 | 23.08 | 23.08 | 23.16 | 22.99 | 13,500 |
| September 30, 2025 | 23.34 | 23.01 | 23.01 | 23.37 | 22.91 | 28,200 |
| September 29, 2025 | 23.29 | 23.17 | 23.17 | 23.4 | 23.08 | 8,800 |
| September 26, 2025 | 23.31 | 23.25 | 23.25 | 23.42 | 23.02 | 5,722 |
| September 25, 2025 | 23.32 | 23.22 | 23.22 | 23.39 | 23.13 | 9,600 |
| September 24, 2025 | 23.27 | 23.23 | 23.23 | 23.47 | 23.05 | 12,600 |
| September 23, 2025 | 23.18 | 23.15 | 23.15 | 23.18 | 23.05 | 4,646 |
| September 22, 2025 | 23.25 | 23.21 | 23.21 | 23.25 | 23.04 | 14,300 |
| September 19, 2025 | 23.27 | 23.18 | 23.18 | 23.28 | 23 | 6,122 |
| September 18, 2025 | 23.34 | 23.26 | 23.26 | 23.43 | 23.03 | 15,149 |
| September 17, 2025 | 23.17 | 23.25 | 23.25 | 23.43 | 23.01 | 15,000 |
| September 16, 2025 | 23.23 | 23.1 | 23.1 | 23.23 | 23.01 | 12,320 |
| September 15, 2025 | 23.16 | 23.15 | 23.15 | 23.16 | 23.03 | 6,800 |
| September 12, 2025 | 23.27 | 23.39 | 23.39 | 23.47 | 23.17 | 13,300 |
| September 11, 2025 | 23.12 | 23.27 | 23.27 | 23.38 | 23.04 | 15,200 |
| September 10, 2025 | 23 | 23.03 | 23.03 | 23.03 | 22.92 | 4,810 |
| September 09, 2025 | 22.84 | 23.02 | 23.02 | 23.05 | 22.68 | 11,100 |
| September 08, 2025 | 22.85 | 22.99 | 22.99 | 23.18 | 22.82 | 13,217 |
| September 05, 2025 | 22.55 | 22.81 | 22.81 | 22.88 | 22.54 | 7,048 |
| September 04, 2025 | 22.42 | 22.44 | 22.44 | 22.48 | 22.37 | 4,836 |
| September 03, 2025 | 22.35 | 22.34 | 22.34 | 22.35 | 22.12 | 4,120 |
| September 02, 2025 | 22.45 | 22.23 | 22.23 | 22.47 | 21.94 | 7,710 |
| August 29, 2025 | 22.36 | 22.34 | 22.34 | 22.44 | 22.3 | 5,240 |
| August 28, 2025 | 22.43 | 22.43 | 22.43 | 22.46 | 22.28 | 7,200 |
| August 27, 2025 | 22.34 | 22.34 | 22.34 | 22.41 | 22.24 | 10,309 |
| August 26, 2025 | 22.5 | 22.41 | 22.41 | 22.5 | 22.18 | 3,127 |
| August 25, 2025 | 22.42 | 22.5 | 22.5 | 22.54 | 22.42 | 8,040 |
| August 22, 2025 | 22.29 | 22.44 | 22.44 | 22.55 | 22.29 | 10,102 |
| August 21, 2025 | 22.13 | 22.14 | 22.14 | 22.39 | 22.06 | 9,941 |
| August 20, 2025 | 22.14 | 22.13 | 22.13 | 22.17 | 22.07 | 8,549 |
| August 19, 2025 | 21.94 | 22.07 | 22.07 | 22.1 | 21.94 | 10,400 |
| August 18, 2025 | 21.93 | 21.93 | 21.93 | 21.94 | 21.85 | 9,720 |