22.62
-0.22(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.96 | 22.62 | 22.62 | 22.96 | 22.61 | 6,822 |
| December 03, 2025 | 22.92 | 22.84 | 22.84 | 22.92 | 22.8 | 3,273 |
| December 02, 2025 | 22.96 | 22.88 | 22.88 | 22.99 | 22.88 | 2,190 |
| December 01, 2025 | 22.91 | 22.88 | 22.88 | 22.98 | 22.84 | 1,519 |
| November 28, 2025 | 22.86 | 22.91 | 22.91 | 23.05 | 22.86 | 2,664 |
| November 26, 2025 | 22.95 | 22.97 | 22.97 | 22.97 | 22.92 | 461 |
| November 25, 2025 | 22.91 | 22.94 | 22.94 | 22.94 | 22.91 | 863 |
| November 24, 2025 | 22.93 | 22.94 | 22.94 | 22.95 | 22.85 | 4,931 |
| November 21, 2025 | 22.85 | 22.89 | 22.89 | 22.92 | 22.85 | 3,639 |
| November 20, 2025 | 22.83 | 22.79 | 22.79 | 22.88 | 22.79 | 3,303 |
| November 19, 2025 | 22.91 | 22.83 | 22.83 | 22.91 | 22.75 | 1,841 |
| November 18, 2025 | 22.88 | 22.84 | 22.84 | 22.88 | 22.7 | 3,611 |
| November 17, 2025 | 22.9 | 22.84 | 22.84 | 22.92 | 22.84 | 593 |
| November 14, 2025 | 22.9 | 22.91 | 22.91 | 22.92 | 22.7 | 1,490 |
| November 13, 2025 | 22.99 | 22.88 | 22.88 | 23 | 22.84 | 2,489 |
| November 12, 2025 | 23.06 | 22.99 | 22.99 | 23.09 | 22.91 | 2,111 |
| November 11, 2025 | 22.93 | 23.04 | 23.04 | 23.12 | 22.82 | 13,920 |
| November 10, 2025 | 23.04 | 23.06 | 23.06 | 23.06 | 23 | 3,306 |
| November 07, 2025 | 23 | 23.05 | 23.05 | 23.05 | 22.9 | 952 |
| November 06, 2025 | 22.94 | 22.98 | 22.98 | 23.05 | 22.92 | 5,097 |
| November 05, 2025 | 22.96 | 23 | 23 | 23.01 | 22.64 | 18,379 |
| November 04, 2025 | 22.98 | 23 | 23 | 23.01 | 22.98 | 679 |
| November 03, 2025 | 23.15 | 23 | 23 | 23.18 | 22.96 | 4,846 |
| October 31, 2025 | 23.14 | 23.02 | 23.02 | 23.15 | 23.02 | 1,013 |
| October 30, 2025 | 23.1 | 23.01 | 23.01 | 23.1 | 22.81 | 12,847 |
| October 29, 2025 | 23.16 | 23.14 | 23.14 | 23.16 | 23.08 | 1,065 |
| October 28, 2025 | 23.11 | 23.1 | 23.1 | 23.16 | 23.03 | 2,713 |
| October 27, 2025 | 23.01 | 23.13 | 23.13 | 23.28 | 23.01 | 8,241 |
| October 24, 2025 | 23.13 | 23.09 | 23.09 | 23.13 | 23.09 | 492 |
| October 23, 2025 | 23.23 | 23.26 | 23.26 | 23.26 | 23.23 | 1,921 |
| October 22, 2025 | 23.09 | 23.23 | 23.23 | 23.3 | 23.09 | 4,456 |
| October 21, 2025 | 23.07 | 23.09 | 23.09 | 23.14 | 23.07 | 1,759 |
| October 20, 2025 | 22.98 | 23 | 23 | 23.11 | 22.98 | 5,426 |
| October 17, 2025 | 22.84 | 22.95 | 22.95 | 22.95 | 22.84 | 301 |
| October 16, 2025 | 22.89 | 22.92 | 22.92 | 22.97 | 22.89 | 766 |
| October 15, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 422 |
| October 14, 2025 | 22.76 | 22.84 | 22.84 | 22.97 | 22.72 | 4,222 |
| October 13, 2025 | 22.91 | 22.85 | 22.85 | 22.91 | 22.83 | 2,083 |
| October 10, 2025 | 23 | 22.83 | 22.83 | 23.05 | 22.83 | 4,278 |
| October 09, 2025 | 23.02 | 22.97 | 22.97 | 23.02 | 22.81 | 4,664 |
| October 08, 2025 | 23.09 | 23.05 | 23.05 | 23.09 | 23.05 | 520 |
| October 07, 2025 | 23.21 | 23.01 | 23.01 | 23.21 | 23.01 | 4,101 |
| October 06, 2025 | 23.07 | 23.14 | 23.14 | 23.15 | 23 | 3,461 |
| October 03, 2025 | 23.02 | 23.1 | 23.1 | 23.12 | 23.02 | 1,276 |
| October 02, 2025 | 23 | 23.18 | 23.18 | 23.19 | 23 | 3,055 |
| October 01, 2025 | 22.91 | 23.04 | 23.04 | 23.22 | 22.91 | 2,357 |
| September 30, 2025 | 22.93 | 23.11 | 23.11 | 23.15 | 22.93 | 1,931 |
| September 29, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1,176 |
| September 26, 2025 | 23.18 | 23.13 | 23.13 | 23.18 | 23.05 | 1,813 |
| September 25, 2025 | 23.15 | 23.1 | 23.1 | 23.15 | 23.05 | 2,110 |
| September 24, 2025 | 23.05 | 23.08 | 23.08 | 23.08 | 23.05 | 318 |
| September 23, 2025 | 23.04 | 23.07 | 23.07 | 23.26 | 23.03 | 4,784 |
| September 22, 2025 | 23.2 | 23.03 | 23.03 | 23.2 | 23.03 | 1,466 |
| September 19, 2025 | 23.32 | 23.25 | 23.25 | 23.4 | 23.25 | 2,607 |
| September 18, 2025 | 23.61 | 23.63 | 23.63 | 23.69 | 23.61 | 177 |
| September 17, 2025 | 23.61 | 23.63 | 23.29 | 23.74 | 23.61 | 3,903 |
| September 16, 2025 | 23.6 | 23.62 | 23.28 | 23.62 | 23.48 | 2,265 |
| September 15, 2025 | 23.54 | 23.56 | 23.23 | 23.56 | 23.47 | 1,079 |
| September 12, 2025 | 23.61 | 23.59 | 23.25 | 23.61 | 23.49 | 3,565 |
| September 11, 2025 | 23.5 | 23.6 | 23.26 | 23.6 | 23.5 | 696 |