22.00
-0.0025(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.03 | 22 | 22 | 22.04 | 21.97 | 19,837 |
| December 03, 2025 | 22.01 | 22 | 22 | 22.03 | 21.98 | 21,543 |
| December 02, 2025 | 21.98 | 21.98 | 21.98 | 21.99 | 21.91 | 51,300 |
| December 01, 2025 | 21.99 | 21.98 | 21.98 | 22 | 21.93 | 38,500 |
| November 28, 2025 | 22.01 | 22.01 | 22.01 | 22.03 | 22 | 70,310 |
| November 26, 2025 | 21.99 | 22.01 | 22.01 | 22.05 | 21.96 | 10,970 |
| November 25, 2025 | 21.98 | 22 | 22 | 22.02 | 21.98 | 22,810 |
| November 24, 2025 | 21.97 | 21.99 | 21.99 | 21.99 | 21.97 | 31,641 |
| November 21, 2025 | 22.03 | 22.02 | 22.02 | 22.05 | 22.01 | 27,300 |
| November 20, 2025 | 22.01 | 22 | 22 | 22.02 | 21.95 | 81,800 |
| November 19, 2025 | 22.01 | 22 | 22 | 22.02 | 22 | 9,100 |
| November 18, 2025 | 22.04 | 22.03 | 22.03 | 22.04 | 22 | 74,167 |
| November 17, 2025 | 22.02 | 22.01 | 22.01 | 22.02 | 21.99 | 12,700 |
| November 14, 2025 | 22.02 | 21.99 | 21.99 | 22.03 | 21.97 | 28,327 |
| November 13, 2025 | 22 | 22.01 | 22.01 | 22.02 | 22 | 70,700 |
| November 12, 2025 | 22.07 | 22.03 | 22.03 | 22.07 | 22.01 | 34,500 |
| November 11, 2025 | 22.06 | 22.06 | 22.06 | 22.07 | 22.03 | 183,600 |
| November 10, 2025 | 22.03 | 22 | 22 | 22.03 | 22 | 23,330 |
| November 07, 2025 | 22.04 | 22.02 | 22.02 | 22.07 | 22.02 | 27,867 |
| November 06, 2025 | 21.99 | 22 | 22 | 22.01 | 21.99 | 27,628 |
| November 05, 2025 | 22.01 | 21.99 | 21.99 | 22.01 | 21.98 | 23,311 |
| November 04, 2025 | 21.98 | 22.02 | 22.02 | 22.03 | 21.98 | 41,921 |
| November 03, 2025 | 21.99 | 21.99 | 21.99 | 22.01 | 21.94 | 36,500 |
| October 31, 2025 | 22 | 22.01 | 22.01 | 22.02 | 22 | 8,200 |
| October 30, 2025 | 21.94 | 21.99 | 21.99 | 22 | 21.94 | 37,500 |
| October 29, 2025 | 22.04 | 21.99 | 21.99 | 22.04 | 21.99 | 18,000 |
| October 28, 2025 | 22.05 | 22.01 | 22.01 | 22.05 | 22.01 | 30,831 |
| October 27, 2025 | 22.01 | 22.03 | 22.03 | 22.04 | 22.01 | 28,400 |
| October 24, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22 | 6,400 |
| October 23, 2025 | 22 | 22.01 | 22.01 | 22.05 | 21.99 | 23,993 |
| October 22, 2025 | 22.03 | 22.02 | 22.02 | 22.04 | 22 | 34,455 |
| October 21, 2025 | 22.03 | 22.02 | 22.02 | 22.03 | 21.99 | 55,935 |
| October 20, 2025 | 22.03 | 22.02 | 22.02 | 22.03 | 22 | 25,929 |
| October 17, 2025 | 22.07 | 22.06 | 22.06 | 22.08 | 22.04 | 16,900 |
| October 16, 2025 | 22.03 | 22.05 | 22.05 | 22.07 | 22.03 | 17,346 |
| October 15, 2025 | 22.02 | 22.02 | 22.02 | 22.04 | 21.99 | 29,900 |
| October 14, 2025 | 22.02 | 22 | 22 | 22.03 | 22 | 43,000 |
| October 13, 2025 | 22.02 | 22.01 | 22.01 | 22.02 | 21.97 | 30,322 |
| October 10, 2025 | 22 | 21.99 | 21.99 | 22.02 | 21.98 | 15,544 |
| October 09, 2025 | 21.95 | 21.96 | 21.96 | 22 | 21.95 | 56,613 |
| October 08, 2025 | 21.98 | 21.97 | 21.97 | 21.99 | 21.96 | 16,100 |
| October 07, 2025 | 21.97 | 21.96 | 21.96 | 21.98 | 21.94 | 52,922 |
| October 06, 2025 | 21.92 | 21.95 | 21.95 | 21.95 | 21.91 | 16,500 |
| October 03, 2025 | 22 | 21.93 | 21.93 | 22 | 21.92 | 94,232 |
| October 02, 2025 | 21.95 | 21.93 | 21.93 | 21.96 | 21.92 | 16,702 |
| October 01, 2025 | 21.96 | 21.93 | 21.93 | 21.96 | 21.93 | 44,724 |
| September 30, 2025 | 21.95 | 21.92 | 21.92 | 21.96 | 21.9 | 63,200 |
| September 29, 2025 | 21.9 | 21.9 | 21.9 | 21.94 | 21.89 | 50,721 |
| September 26, 2025 | 21.95 | 21.9 | 21.9 | 21.95 | 21.89 | 64,917 |
| September 25, 2025 | 21.96 | 21.9 | 21.9 | 21.96 | 21.9 | 42,043 |
| September 24, 2025 | 21.99 | 21.96 | 21.96 | 21.99 | 21.95 | 27,201 |
| September 23, 2025 | 22.02 | 21.98 | 21.98 | 22.02 | 21.98 | 9,406 |
| September 22, 2025 | 22.01 | 22 | 22 | 22.02 | 21.99 | 34,500 |
| September 19, 2025 | 22.06 | 22.06 | 22.01 | 22.07 | 22.03 | 17,622 |
| September 18, 2025 | 22.03 | 22.05 | 22 | 22.06 | 21.99 | 48,178 |
| September 17, 2025 | 22.06 | 22.04 | 21.99 | 22.12 | 22.04 | 61,014 |
| September 16, 2025 | 22.05 | 22.04 | 21.99 | 22.09 | 22.01 | 41,700 |
| September 15, 2025 | 22.04 | 22.04 | 21.99 | 22.05 | 22.01 | 21,086 |
| September 12, 2025 | 21.97 | 22.01 | 21.96 | 22.01 | 21.97 | 18,100 |
| September 11, 2025 | 21.98 | 22 | 21.95 | 22.02 | 21.98 | 41,600 |