22.47
-0.02(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 22.56 | 22.49 | 22.49 | 22.63 | 22.45 | 88,212 |
| October 28, 2025 | 22.56 | 22.58 | 22.58 | 22.61 | 22.55 | 73,800 |
| October 27, 2025 | 22.61 | 22.59 | 22.59 | 22.71 | 22.53 | 77,720 |
| October 24, 2025 | 22.73 | 22.63 | 22.63 | 22.76 | 22.57 | 94,500 |
| October 23, 2025 | 22.64 | 22.67 | 22.67 | 22.67 | 22.56 | 64,544 |
| October 22, 2025 | 22.69 | 22.62 | 22.62 | 22.7 | 22.51 | 71,309 |
| October 21, 2025 | 22.6 | 22.65 | 22.65 | 22.74 | 22.54 | 102,400 |
| October 20, 2025 | 22.6 | 22.61 | 22.61 | 22.67 | 22.52 | 105,900 |
| October 17, 2025 | 22.63 | 22.54 | 22.54 | 22.64 | 22.53 | 28,100 |
| October 16, 2025 | 22.68 | 22.61 | 22.61 | 22.71 | 22.58 | 78,212 |
| October 15, 2025 | 22.7 | 22.65 | 22.65 | 22.72 | 22.53 | 58,909 |
| October 14, 2025 | 22.74 | 22.66 | 22.66 | 22.76 | 22.62 | 52,737 |
| October 13, 2025 | 22.62 | 22.7 | 22.7 | 22.87 | 22.58 | 54,800 |
| October 10, 2025 | 22.7 | 22.56 | 22.56 | 22.77 | 22.53 | 49,011 |
| October 09, 2025 | 22.61 | 22.64 | 22.64 | 22.72 | 22.48 | 97,004 |
| October 08, 2025 | 22.5 | 22.58 | 22.58 | 22.6 | 22.5 | 53,643 |
| October 07, 2025 | 22.47 | 22.49 | 22.49 | 22.55 | 22.42 | 67,200 |
| October 06, 2025 | 22.44 | 22.42 | 22.42 | 22.5 | 22.37 | 63,117 |
| October 03, 2025 | 22.57 | 22.47 | 22.47 | 22.57 | 22.4 | 53,100 |
| October 02, 2025 | 22.67 | 22.51 | 22.51 | 22.67 | 22.46 | 76,600 |
| October 01, 2025 | 22.52 | 22.61 | 22.61 | 22.67 | 22.52 | 93,018 |
| September 30, 2025 | 22.47 | 22.46 | 22.46 | 22.52 | 22.4 | 80,700 |
| September 29, 2025 | 22.42 | 22.43 | 22.43 | 22.49 | 22.4 | 78,113 |
| September 26, 2025 | 22.48 | 22.48 | 22.48 | 22.51 | 22.4 | 117,400 |
| September 25, 2025 | 22.42 | 22.42 | 22.42 | 22.47 | 22.39 | 109,405 |
| September 24, 2025 | 22.45 | 22.43 | 22.43 | 22.55 | 22.33 | 150,900 |
| September 23, 2025 | 22.5 | 22.52 | 22.52 | 22.52 | 22.47 | 78,746 |
| September 22, 2025 | 22.45 | 22.46 | 22.46 | 22.54 | 22.43 | 102,749 |
| September 19, 2025 | 22.43 | 22.45 | 22.45 | 22.48 | 22.43 | 78,306 |
| September 18, 2025 | 22.55 | 22.45 | 22.45 | 22.55 | 22.44 | 107,511 |
| September 17, 2025 | 22.61 | 22.55 | 22.55 | 22.64 | 22.47 | 161,720 |
| September 16, 2025 | 22.6 | 22.55 | 22.55 | 22.65 | 22.52 | 152,600 |
| September 15, 2025 | 22.6 | 22.58 | 22.58 | 22.63 | 22.46 | 147,200 |
| September 12, 2025 | 22.69 | 22.58 | 22.58 | 22.69 | 22.33 | 156,900 |
| September 11, 2025 | 22.65 | 22.63 | 22.63 | 22.67 | 22.52 | 99,233 |
| September 10, 2025 | 22.66 | 22.58 | 22.58 | 22.66 | 22.44 | 148,300 |
| September 09, 2025 | 22.6 | 22.53 | 22.53 | 22.64 | 22.49 | 109,612 |
| September 08, 2025 | 22.6 | 22.62 | 22.62 | 22.74 | 22.59 | 90,132 |
| September 05, 2025 | 22.47 | 22.55 | 22.55 | 22.56 | 22.4 | 82,727 |
| September 04, 2025 | 22.46 | 22.37 | 22.37 | 22.46 | 22.35 | 148,500 |
| September 03, 2025 | 22.3 | 22.43 | 22.43 | 22.43 | 22.29 | 130,726 |
| September 02, 2025 | 22.34 | 22.3 | 22.3 | 22.5 | 22.27 | 114,700 |
| August 29, 2025 | 22.33 | 22.37 | 22.37 | 22.38 | 22.3 | 116,921 |
| August 28, 2025 | 22.27 | 22.3 | 22.3 | 22.32 | 22.23 | 103,600 |
| August 27, 2025 | 22.28 | 22.27 | 22.27 | 22.3 | 22.23 | 89,800 |
| August 26, 2025 | 22.25 | 22.25 | 22.25 | 22.31 | 22.21 | 117,300 |
| August 25, 2025 | 22.25 | 22.26 | 22.26 | 22.36 | 22.21 | 110,930 |
| August 22, 2025 | 22.17 | 22.28 | 22.28 | 22.33 | 22.17 | 96,324 |
| August 21, 2025 | 22.2 | 22.16 | 22.16 | 22.21 | 22.15 | 109,320 |
| August 20, 2025 | 22.23 | 22.21 | 22.21 | 22.25 | 22.18 | 65,900 |
| August 19, 2025 | 22.28 | 22.23 | 22.23 | 22.28 | 22.16 | 112,900 |
| August 18, 2025 | 22.27 | 22.18 | 22.18 | 22.31 | 22.16 | 60,747 |
| August 15, 2025 | 22.24 | 22.24 | 22.24 | 22.31 | 22.2 | 55,927 |
| August 14, 2025 | 22.33 | 22.31 | 22.26 | 22.39 | 22.3 | 65,532 |
| August 13, 2025 | 22.33 | 22.32 | 22.27 | 22.4 | 22.27 | 112,048 |
| August 12, 2025 | 22.23 | 22.32 | 22.27 | 22.33 | 22.21 | 77,900 |
| August 11, 2025 | 22.29 | 22.3 | 22.25 | 22.38 | 22.22 | 76,500 |
| August 08, 2025 | 22.26 | 22.27 | 22.22 | 22.28 | 22.2 | 55,500 |
| August 07, 2025 | 22.28 | 22.23 | 22.18 | 22.3 | 22.18 | 161,102 |
| August 06, 2025 | 22.24 | 22.22 | 22.17 | 22.28 | 22.18 | 90,530 |