22.65
-0.07(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 22.8 | 22.72 | 22.72 | 22.95 | 22.58 | 41,505 |
| October 28, 2025 | 22.85 | 22.76 | 22.76 | 22.92 | 22.54 | 76,200 |
| October 27, 2025 | 23.46 | 23.02 | 23.02 | 23.58 | 23.02 | 40,300 |
| October 24, 2025 | 23.42 | 23.4 | 23.4 | 23.54 | 23.2 | 51,426 |
| October 23, 2025 | 22.39 | 23.27 | 23.27 | 23.37 | 22.31 | 55,700 |
| October 22, 2025 | 22.26 | 22.33 | 22.33 | 22.76 | 21.95 | 100,513 |
| October 21, 2025 | 21.85 | 22.44 | 22.44 | 22.59 | 21.85 | 60,428 |
| October 20, 2025 | 21.49 | 21.83 | 21.83 | 21.87 | 21.4 | 61,000 |
| October 17, 2025 | 21.06 | 21.32 | 21.32 | 21.42 | 20.81 | 96,000 |
| October 16, 2025 | 21.31 | 20.96 | 20.96 | 21.37 | 20.73 | 71,022 |
| October 15, 2025 | 21 | 21.42 | 21.42 | 21.46 | 20.99 | 53,637 |
| October 14, 2025 | 20.36 | 20.82 | 20.82 | 20.94 | 20.06 | 158,078 |
| October 13, 2025 | 20.13 | 20.54 | 20.54 | 20.58 | 19.75 | 101,700 |
| October 10, 2025 | 21.03 | 19.89 | 19.89 | 21.03 | 19.81 | 129,534 |
| October 09, 2025 | 21.39 | 21.01 | 21.01 | 21.46 | 20.83 | 68,800 |
| October 08, 2025 | 21.86 | 21.4 | 21.4 | 21.86 | 21.26 | 78,800 |
| October 07, 2025 | 21.95 | 21.76 | 21.76 | 21.96 | 21.56 | 66,410 |
| October 06, 2025 | 22.09 | 21.93 | 21.93 | 22.24 | 21.85 | 62,427 |
| October 03, 2025 | 22.32 | 22.15 | 22.15 | 22.51 | 22.07 | 64,612 |
| October 02, 2025 | 23.2 | 22.35 | 22.35 | 23.3 | 22.31 | 47,200 |
| October 01, 2025 | 22.91 | 23.23 | 23.23 | 23.44 | 22.9 | 105,000 |
| September 30, 2025 | 22.66 | 23 | 23 | 23 | 22.3 | 80,214 |
| September 29, 2025 | 22.69 | 22.65 | 22.69 | 22.83 | 22.43 | 60,628 |
| September 26, 2025 | 22.56 | 22.64 | 22.64 | 22.83 | 22.41 | 40,207 |
| September 25, 2025 | 22.41 | 22.58 | 22.58 | 22.69 | 22.41 | 44,903 |
| September 24, 2025 | 22.72 | 22.58 | 22.58 | 23.01 | 22.41 | 106,600 |
| September 23, 2025 | 22.85 | 22.65 | 22.65 | 23.13 | 22.55 | 47,729 |
| September 22, 2025 | 22.51 | 22.83 | 22.83 | 22.86 | 22.37 | 40,200 |
| September 19, 2025 | 22.86 | 22.68 | 22.68 | 23.22 | 22.67 | 111,714 |
| September 18, 2025 | 23.03 | 22.97 | 22.97 | 23.14 | 22.88 | 52,312 |
| September 17, 2025 | 22.7 | 22.81 | 22.81 | 23.25 | 22.7 | 56,500 |
| September 16, 2025 | 22.68 | 22.77 | 22.77 | 22.88 | 22.55 | 54,600 |
| September 15, 2025 | 22.81 | 22.63 | 22.63 | 22.96 | 22.63 | 56,717 |
| September 12, 2025 | 23.17 | 22.83 | 22.83 | 23.27 | 22.78 | 78,013 |
| September 11, 2025 | 23.23 | 23.2 | 23.2 | 23.51 | 22.97 | 74,300 |
| September 10, 2025 | 22.95 | 23.22 | 23.22 | 23.48 | 22.78 | 65,044 |
| September 09, 2025 | 23.48 | 22.95 | 22.95 | 23.55 | 22.77 | 117,636 |
| September 08, 2025 | 23.43 | 23.39 | 23.39 | 23.48 | 23.16 | 66,935 |
| September 05, 2025 | 23.4 | 23.4 | 23.4 | 23.48 | 23.19 | 37,014 |
| September 04, 2025 | 23.26 | 23.46 | 23.46 | 23.47 | 22.82 | 56,129 |
| September 03, 2025 | 23.43 | 23.26 | 23.26 | 23.55 | 23.13 | 59,527 |
| September 02, 2025 | 23.61 | 23.57 | 23.57 | 23.82 | 23.29 | 51,800 |
| August 29, 2025 | 23.98 | 23.75 | 23.75 | 23.98 | 23.45 | 56,785 |
| August 28, 2025 | 23.84 | 23.96 | 23.96 | 23.96 | 23.49 | 56,800 |
| August 27, 2025 | 23.44 | 23.7 | 23.7 | 23.81 | 23.44 | 41,500 |
| August 26, 2025 | 23.88 | 23.62 | 23.62 | 24.09 | 23.56 | 42,914 |
| August 25, 2025 | 23.25 | 23.89 | 23.89 | 23.96 | 23.03 | 72,076 |
| August 22, 2025 | 22.78 | 23.28 | 23.28 | 23.48 | 22.78 | 38,341 |
| August 21, 2025 | 22.26 | 22.62 | 22.62 | 22.73 | 22.26 | 71,246 |
| August 20, 2025 | 22.01 | 22.3 | 22.3 | 22.36 | 21.93 | 58,000 |
| August 19, 2025 | 22.11 | 22.08 | 22.08 | 22.17 | 21.66 | 63,600 |
| August 18, 2025 | 21.68 | 22.13 | 22.13 | 22.19 | 21.6 | 96,200 |
| August 15, 2025 | 22.37 | 21.87 | 21.87 | 22.43 | 21.76 | 86,500 |
| August 14, 2025 | 22.54 | 22.47 | 22.47 | 22.97 | 22.27 | 74,200 |
| August 13, 2025 | 22.55 | 22.74 | 22.74 | 22.98 | 22.32 | 79,000 |
| August 12, 2025 | 23.17 | 22.61 | 22.61 | 23.41 | 22.55 | 109,000 |
| August 11, 2025 | 23.3 | 23.2 | 23.2 | 23.52 | 23.03 | 43,307 |
| August 08, 2025 | 23.91 | 23.33 | 23.33 | 23.91 | 23.29 | 39,411 |
| August 07, 2025 | 24.23 | 23.71 | 23.71 | 24.23 | 23.6 | 57,433 |
| August 06, 2025 | 24.05 | 23.98 | 23.98 | 24.46 | 23.65 | 66,168 |