22.65
-0.03(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.72 | 22.65 | 22.65 | 22.77 | 22.62 | 7,527 |
| December 03, 2025 | 22.64 | 22.68 | 22.68 | 22.79 | 22.64 | 6,600 |
| December 02, 2025 | 22.77 | 22.71 | 22.71 | 22.85 | 22.6 | 26,700 |
| December 01, 2025 | 22.97 | 22.77 | 22.77 | 23.21 | 22.77 | 15,044 |
| November 28, 2025 | 23.26 | 22.97 | 22.97 | 23.38 | 22.97 | 29,882 |
| November 26, 2025 | 23.21 | 23.14 | 23.14 | 23.27 | 23.12 | 26,116 |
| November 25, 2025 | 22.9 | 23.09 | 23.09 | 23.17 | 22.87 | 19,300 |
| November 24, 2025 | 23.07 | 22.95 | 22.95 | 23.07 | 22.8 | 17,300 |
| November 21, 2025 | 22.85 | 22.88 | 22.88 | 22.94 | 22.6 | 18,104 |
| November 20, 2025 | 22.77 | 22.69 | 22.69 | 22.9 | 22.56 | 15,900 |
| November 19, 2025 | 22.83 | 22.74 | 22.74 | 22.85 | 22.56 | 8,549 |
| November 18, 2025 | 22.78 | 22.73 | 22.73 | 22.86 | 22.7 | 19,448 |
| November 17, 2025 | 22.95 | 22.81 | 22.81 | 23 | 22.77 | 9,122 |
| November 14, 2025 | 23.06 | 23.03 | 23.03 | 23.11 | 22.94 | 16,441 |
| November 13, 2025 | 23.14 | 22.87 | 22.87 | 23.14 | 22.84 | 14,300 |
| November 12, 2025 | 23.25 | 23.15 | 23.15 | 23.25 | 23.12 | 10,200 |
| November 11, 2025 | 23.04 | 23.23 | 23.23 | 23.25 | 23.04 | 12,800 |
| November 10, 2025 | 23.15 | 23.12 | 23.12 | 23.18 | 23 | 7,500 |
| November 07, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | 9,500 |
| November 06, 2025 | 23.16 | 23.1 | 23.1 | 23.27 | 23.05 | 15,300 |
| November 05, 2025 | 23.12 | 23.1 | 23.1 | 23.16 | 23.03 | 14,042 |
| November 04, 2025 | 23.05 | 23.05 | 23.05 | 23.13 | 22.98 | 17,340 |
| November 03, 2025 | 23.13 | 23.05 | 23.05 | 23.21 | 22.94 | 13,223 |
| October 31, 2025 | 23.44 | 23.02 | 23.02 | 23.44 | 22.96 | 33,600 |
| October 30, 2025 | 23.4 | 23.18 | 23.18 | 23.45 | 23.17 | 19,524 |
| October 29, 2025 | 23.48 | 23.5 | 23.5 | 23.69 | 23.44 | 14,500 |
| October 28, 2025 | 23.45 | 23.5 | 23.5 | 23.59 | 23.41 | 6,400 |
| October 27, 2025 | 23.38 | 23.5 | 23.5 | 23.54 | 23.29 | 31,600 |
| October 24, 2025 | 23.4 | 23.32 | 23.32 | 23.42 | 23.26 | 18,226 |
| October 23, 2025 | 23.29 | 23.34 | 23.34 | 23.39 | 23.14 | 15,496 |
| October 22, 2025 | 23.32 | 23.23 | 23.23 | 23.38 | 23.23 | 19,119 |
| October 21, 2025 | 23.32 | 23.33 | 23.33 | 23.42 | 23.26 | 25,100 |
| October 20, 2025 | 23.33 | 23.34 | 23.34 | 23.43 | 23.3 | 6,829 |
| October 17, 2025 | 23.12 | 23.2 | 23.2 | 23.25 | 23.03 | 18,000 |
| October 16, 2025 | 23.22 | 23.24 | 23.24 | 23.32 | 23.06 | 8,419 |
| October 15, 2025 | 23.27 | 23.17 | 23.17 | 23.34 | 23.07 | 17,200 |
| October 14, 2025 | 22.94 | 22.95 | 22.95 | 23.07 | 22.92 | 6,000 |
| October 13, 2025 | 23.17 | 23.06 | 23.06 | 23.19 | 23 | 4,310 |
| October 10, 2025 | 23.17 | 23.01 | 23.01 | 23.34 | 23 | 20,600 |
| October 09, 2025 | 23.44 | 23.23 | 23.23 | 23.44 | 23.15 | 15,702 |
| October 08, 2025 | 23.44 | 23.41 | 23.41 | 23.44 | 23.37 | 8,642 |
| October 07, 2025 | 23.48 | 23.41 | 23.41 | 23.49 | 23.3 | 17,201 |
| October 06, 2025 | 23.29 | 23.43 | 23.43 | 23.46 | 23.29 | 14,400 |
| October 03, 2025 | 23.44 | 23.42 | 23.42 | 23.51 | 23.42 | 5,400 |
| October 02, 2025 | 23.59 | 23.38 | 23.38 | 23.61 | 23.33 | 27,200 |
| October 01, 2025 | 23.61 | 23.57 | 23.57 | 23.61 | 23.38 | 31,200 |
| September 30, 2025 | 23.51 | 23.51 | 23.51 | 23.77 | 23.41 | 284,305 |
| September 29, 2025 | 23.88 | 23.82 | 23.51 | 23.88 | 23.76 | 27,206 |
| September 26, 2025 | 23.58 | 23.77 | 23.46 | 23.85 | 23.58 | 26,900 |
| September 25, 2025 | 23.68 | 23.57 | 23.26 | 23.73 | 23.5 | 31,400 |
| September 24, 2025 | 23.98 | 23.75 | 23.44 | 23.98 | 23.69 | 28,831 |
| September 23, 2025 | 23.84 | 23.91 | 23.91 | 24 | 23.84 | 20,800 |
| September 22, 2025 | 23.79 | 23.89 | 23.89 | 24 | 23.67 | 26,400 |
| September 19, 2025 | 23.72 | 23.82 | 23.82 | 23.83 | 23.63 | 20,500 |
| September 18, 2025 | 23.7 | 23.7 | 23.7 | 23.73 | 23.64 | 10,801 |
| September 17, 2025 | 23.61 | 23.76 | 23.76 | 23.79 | 23.59 | 21,800 |
| September 16, 2025 | 23.68 | 23.62 | 23.62 | 23.68 | 23.56 | 18,200 |
| September 15, 2025 | 23.61 | 23.68 | 23.68 | 23.68 | 23.58 | 17,600 |
| September 12, 2025 | 23.51 | 23.57 | 23.57 | 23.6 | 23.4 | 18,031 |
| September 11, 2025 | 23.4 | 23.51 | 23.51 | 23.55 | 23.32 | 20,616 |