22.83
-0.1196(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23 | 22.83 | 22.83 | 23 | 22.75 | 5,037 |
| November 06, 2025 | 23.05 | 22.95 | 22.95 | 23.05 | 22.95 | 1,244 |
| November 05, 2025 | 22.84 | 22.94 | 22.94 | 22.96 | 22.77 | 3,100 |
| November 04, 2025 | 22.86 | 22.73 | 22.73 | 22.86 | 22.7 | 5,300 |
| November 03, 2025 | 23.01 | 22.88 | 22.88 | 23.01 | 22.79 | 3,715 |
| October 31, 2025 | 23.12 | 22.94 | 22.94 | 23.12 | 22.89 | 13,600 |
| October 30, 2025 | 23.43 | 23.09 | 23.09 | 23.43 | 23.09 | 3,747 |
| October 29, 2025 | 23.44 | 23.42 | 23.42 | 23.44 | 23.4 | 3,624 |
| October 28, 2025 | 23.42 | 23.4 | 23.4 | 23.42 | 23.35 | 2,800 |
| October 27, 2025 | 23.45 | 23.42 | 23.42 | 23.48 | 23.33 | 4,100 |
| October 24, 2025 | 23.4 | 23.36 | 23.36 | 23.4 | 23.32 | 2,000 |
| October 23, 2025 | 23.3 | 23.28 | 23.28 | 23.32 | 23.23 | 7,400 |
| October 22, 2025 | 23.27 | 23.25 | 23.25 | 23.27 | 23.18 | 3,000 |
| October 21, 2025 | 23.24 | 23.27 | 23.27 | 23.27 | 23.16 | 3,118 |
| October 20, 2025 | 23.06 | 23.13 | 23.13 | 23.24 | 23.06 | 5,622 |
| October 17, 2025 | 23.09 | 23.15 | 23.15 | 23.15 | 23.05 | 4,431 |
| October 16, 2025 | 23.03 | 23.01 | 23.01 | 23.15 | 23.01 | 4,700 |
| October 15, 2025 | 23.1 | 23.11 | 23.11 | 23.23 | 23 | 4,300 |
| October 14, 2025 | 23.2 | 23.12 | 23.12 | 23.2 | 23 | 4,827 |
| October 13, 2025 | 23.16 | 23.15 | 23.15 | 23.21 | 23.15 | 1,844 |
| October 10, 2025 | 23.33 | 23.06 | 23.06 | 23.35 | 22.99 | 6,200 |
| October 09, 2025 | 23.24 | 23.23 | 23.23 | 23.31 | 23.23 | 6,500 |
| October 08, 2025 | 23.35 | 23.24 | 23.24 | 23.36 | 23.24 | 811 |
| October 07, 2025 | 23.28 | 23.21 | 23.21 | 23.3 | 23.17 | 4,721 |
| October 06, 2025 | 23.38 | 23.16 | 23.16 | 23.38 | 23.1 | 3,209 |
| October 03, 2025 | 23.31 | 23.25 | 23.25 | 23.31 | 22.95 | 6,300 |
| October 02, 2025 | 23.21 | 23.18 | 23.18 | 23.24 | 23.1 | 9,900 |
| October 01, 2025 | 22.89 | 23.06 | 23.06 | 23.18 | 22.75 | 7,904 |
| September 30, 2025 | 22.96 | 22.74 | 22.74 | 23.21 | 22.74 | 18,215 |
| September 29, 2025 | 23.39 | 23.23 | 22.89 | 23.42 | 23.23 | 3,200 |
| September 26, 2025 | 23.31 | 23.25 | 23.25 | 23.34 | 23.25 | 3,749 |
| September 25, 2025 | 23.29 | 23.26 | 23.26 | 23.3 | 23.24 | 3,807 |
| September 24, 2025 | 23.48 | 23.37 | 23.37 | 23.48 | 23.37 | 3,200 |
| September 23, 2025 | 23.49 | 23.41 | 23.41 | 23.49 | 23.41 | 3,013 |
| September 22, 2025 | 23.54 | 23.52 | 23.52 | 23.54 | 23.43 | 4,900 |
| September 19, 2025 | 23.44 | 23.54 | 23.54 | 23.54 | 23.36 | 5,538 |
| September 18, 2025 | 23.7 | 23.52 | 23.52 | 23.7 | 23.49 | 2,500 |
| September 17, 2025 | 23.86 | 23.66 | 23.66 | 23.86 | 23.47 | 6,000 |
| September 16, 2025 | 23.84 | 23.76 | 23.76 | 23.84 | 23.67 | 6,467 |
| September 15, 2025 | 23.78 | 23.74 | 23.74 | 23.78 | 23.55 | 2,400 |
| September 12, 2025 | 23.61 | 23.67 | 23.67 | 23.75 | 23.56 | 5,330 |
| September 11, 2025 | 23.31 | 23.59 | 23.59 | 23.63 | 23.31 | 6,206 |
| September 10, 2025 | 23.29 | 23.33 | 23.33 | 23.44 | 23.05 | 7,900 |
| September 09, 2025 | 23.38 | 23.2 | 23.2 | 23.38 | 23.08 | 7,449 |
| September 08, 2025 | 23.1 | 23.34 | 23.34 | 23.38 | 23.1 | 11,700 |
| September 05, 2025 | 22.86 | 23.07 | 23.07 | 23.08 | 22.85 | 15,100 |
| September 04, 2025 | 22.79 | 22.76 | 22.76 | 22.94 | 22.69 | 7,212 |
| September 03, 2025 | 22.56 | 22.69 | 22.69 | 22.69 | 22.48 | 11,841 |
| September 02, 2025 | 22.48 | 22.47 | 22.47 | 22.51 | 22.4 | 6,300 |
| August 29, 2025 | 22.9 | 22.46 | 22.46 | 22.9 | 22.41 | 28,440 |
| August 28, 2025 | 22.83 | 22.81 | 22.81 | 22.95 | 22.81 | 3,500 |
| August 27, 2025 | 22.78 | 22.83 | 22.83 | 22.84 | 22.77 | 4,500 |
| August 26, 2025 | 22.82 | 22.6 | 22.6 | 22.96 | 22.6 | 8,040 |
| August 25, 2025 | 22.91 | 22.74 | 22.74 | 22.91 | 22.46 | 10,429 |
| August 22, 2025 | 22.89 | 22.91 | 22.91 | 22.91 | 22.85 | 10,334 |
| August 21, 2025 | 22.93 | 22.73 | 22.73 | 22.93 | 22.7 | 8,431 |
| August 20, 2025 | 22.87 | 22.89 | 22.89 | 22.89 | 22.84 | 3,949 |
| August 19, 2025 | 24.95 | 22.81 | 22.81 | 24.95 | 22.46 | 5,800 |
| August 18, 2025 | 22.81 | 22.63 | 22.63 | 22.81 | 22.63 | 4,075 |
| August 15, 2025 | 22.82 | 22.8 | 22.8 | 22.82 | 22.66 | 8,531 |