22.52
-0.0483(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 22.61 | 22.52 | 22.52 | 22.64 | 22.45 | 14,246 |
| October 28, 2025 | 22.55 | 22.57 | 22.57 | 22.6 | 22.52 | 14,741 |
| October 27, 2025 | 22.5 | 22.59 | 22.59 | 22.59 | 22.46 | 18,031 |
| October 24, 2025 | 22.5 | 22.49 | 22.49 | 22.5 | 22.37 | 15,650 |
| October 23, 2025 | 22.4 | 22.49 | 22.49 | 22.49 | 22.35 | 11,080 |
| October 22, 2025 | 22.46 | 22.4 | 22.4 | 22.46 | 22.34 | 18,105 |
| October 21, 2025 | 22.18 | 22.38 | 22.38 | 22.46 | 22.18 | 25,539 |
| October 20, 2025 | 22.18 | 22.33 | 22.33 | 22.33 | 22.18 | 10,747 |
| October 17, 2025 | 22.18 | 22.14 | 22.14 | 22.28 | 22.11 | 7,750 |
| October 16, 2025 | 22.09 | 22.18 | 22.18 | 22.3 | 22.08 | 16,818 |
| October 15, 2025 | 22.03 | 22.14 | 22.14 | 22.15 | 21.99 | 26,265 |
| October 14, 2025 | 21.99 | 21.96 | 21.96 | 21.99 | 21.77 | 22,332 |
| October 13, 2025 | 21.96 | 21.87 | 21.87 | 21.99 | 21.82 | 3,504 |
| October 10, 2025 | 22.01 | 21.88 | 21.88 | 22.1 | 21.69 | 34,499 |
| October 09, 2025 | 22.05 | 22.09 | 22.09 | 22.19 | 22.04 | 5,993 |
| October 08, 2025 | 22.35 | 22.14 | 22.14 | 22.35 | 22.03 | 33,487 |
| October 07, 2025 | 22.25 | 22.31 | 22.31 | 22.38 | 22.17 | 5,141 |
| October 06, 2025 | 22.36 | 22.31 | 22.31 | 22.36 | 22.18 | 16,886 |
| October 03, 2025 | 22.3 | 22.36 | 22.36 | 22.39 | 22.2 | 7,991 |
| October 02, 2025 | 22.14 | 22.32 | 22.32 | 22.32 | 22.1 | 11,059 |
| October 01, 2025 | 21.83 | 22.11 | 22.11 | 22.22 | 21.83 | 9,841 |
| September 30, 2025 | 21.99 | 21.85 | 21.85 | 22.01 | 21.71 | 35,629 |
| September 29, 2025 | 22.16 | 22.01 | 22.01 | 22.17 | 21.79 | 20,517 |
| September 26, 2025 | 22.13 | 22.17 | 22.17 | 22.28 | 22.13 | 8,703 |
| September 25, 2025 | 22.19 | 22.1 | 22.1 | 22.2 | 22.02 | 20,577 |
| September 24, 2025 | 22.24 | 22.24 | 22.24 | 22.37 | 22.11 | 20,960 |
| September 23, 2025 | 22.26 | 22.24 | 22.24 | 22.3 | 22.15 | 19,576 |
| September 22, 2025 | 22.24 | 22.23 | 22.23 | 22.39 | 22.22 | 40,553 |
| September 19, 2025 | 22.37 | 22.29 | 22.29 | 22.39 | 22.22 | 14,589 |
| September 18, 2025 | 22.21 | 22.39 | 22.39 | 22.39 | 22.2 | 14,779 |
| September 17, 2025 | 22.25 | 22.35 | 22.35 | 22.42 | 22.21 | 14,517 |
| September 16, 2025 | 22.2 | 22.25 | 22.25 | 22.32 | 22.09 | 14,986 |
| September 15, 2025 | 22.03 | 22.21 | 22.21 | 22.32 | 22.03 | 40,754 |
| September 12, 2025 | 22.36 | 22.4 | 22.4 | 22.4 | 22.24 | 4,312 |
| September 11, 2025 | 22.25 | 22.4 | 22.4 | 22.49 | 22.25 | 13,540 |
| September 10, 2025 | 22.38 | 22.22 | 22.22 | 22.49 | 22.22 | 56,252 |
| September 09, 2025 | 21.86 | 22.17 | 22.17 | 22.23 | 21.78 | 73,517 |
| September 08, 2025 | 21.75 | 21.8 | 21.8 | 21.86 | 21.51 | 43,754 |
| September 05, 2025 | 21.61 | 21.63 | 21.63 | 21.84 | 21.51 | 21,680 |
| September 04, 2025 | 21.4 | 21.49 | 21.49 | 21.53 | 21.37 | 8,964 |
| September 03, 2025 | 21.28 | 21.31 | 21.31 | 21.44 | 21.28 | 17,456 |
| September 02, 2025 | 21.16 | 21.28 | 21.28 | 21.36 | 21.13 | 20,401 |
| August 29, 2025 | 21.6 | 21.2 | 21.2 | 21.7 | 21.2 | 79,220 |
| August 28, 2025 | 21.56 | 21.52 | 21.52 | 21.75 | 21.51 | 20,602 |
| August 27, 2025 | 21.69 | 21.63 | 21.63 | 21.69 | 21.51 | 7,286 |
| August 26, 2025 | 21.66 | 21.69 | 21.69 | 21.7 | 21.57 | 10,140 |
| August 25, 2025 | 21.75 | 21.65 | 21.65 | 21.81 | 21.51 | 18,914 |
| August 22, 2025 | 21.59 | 21.75 | 21.75 | 21.76 | 21.49 | 21,390 |
| August 21, 2025 | 21.65 | 21.55 | 21.55 | 21.69 | 21.53 | 10,765 |
| August 20, 2025 | 21.65 | 21.67 | 21.67 | 21.69 | 21.63 | 10,118 |
| August 19, 2025 | 21.43 | 21.62 | 21.62 | 21.72 | 21.35 | 10,638 |
| August 18, 2025 | 21.36 | 21.44 | 21.44 | 21.45 | 21.27 | 30,513 |
| August 15, 2025 | 21.22 | 21.36 | 21.36 | 21.4 | 21.22 | 8,727 |
| August 14, 2025 | 21.4 | 21.25 | 21.25 | 21.4 | 21.23 | 44,866 |
| August 13, 2025 | 21.25 | 21.43 | 21.43 | 21.43 | 21.25 | 21,518 |
| August 12, 2025 | 21.1 | 21.24 | 21.24 | 21.24 | 21.1 | 8,384 |
| August 11, 2025 | 21.05 | 21.17 | 21.17 | 21.17 | 21.05 | 6,641 |
| August 08, 2025 | 20.96 | 21.05 | 21.05 | 21.06 | 20.93 | 14,434 |
| August 07, 2025 | 20.99 | 20.95 | 20.95 | 20.99 | 20.85 | 13,165 |
| August 06, 2025 | 21.14 | 20.93 | 20.93 | 21.14 | 20.91 | 14,028 |