22.02
-0.17(-0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.21 | 22.02 | 22.02 | 22.21 | 21.95 | 732,904 |
| December 23, 2025 | 21.98 | 22.19 | 22.19 | 22.37 | 21.95 | 1.67M |
| December 22, 2025 | 21.7 | 22.02 | 22.02 | 22.19 | 21.66 | 2.07M |
| December 19, 2025 | 21.42 | 21.61 | 21.61 | 21.68 | 21.41 | 3.31M |
| December 18, 2025 | 21.63 | 21.44 | 21.44 | 21.72 | 21.32 | 2.09M |
| December 17, 2025 | 21.64 | 21.35 | 21.35 | 21.91 | 21.24 | 1.67M |
| December 16, 2025 | 21.96 | 21.59 | 21.59 | 22.05 | 21.48 | 1.68M |
| December 15, 2025 | 22.14 | 21.8 | 21.8 | 22.17 | 21.77 | 1.85M |
| December 12, 2025 | 22.42 | 21.91 | 21.91 | 22.5 | 21.84 | 1.74M |
| December 11, 2025 | 22.27 | 22.34 | 22.34 | 22.51 | 22.2 | 1.75M |
| December 10, 2025 | 21.53 | 22.29 | 22.29 | 22.3 | 21.49 | 5.29M |
| December 09, 2025 | 21.51 | 21.54 | 21.54 | 21.84 | 21.37 | 2.31M |
| December 08, 2025 | 21.98 | 21.61 | 21.61 | 22.13 | 21.6 | 2.49M |
| December 05, 2025 | 22.13 | 21.84 | 21.84 | 22.13 | 21.52 | 2.39M |
| December 04, 2025 | 22.24 | 22.06 | 22.06 | 22.41 | 21.96 | 1.8M |
| December 03, 2025 | 22.3 | 22.19 | 22.19 | 22.35 | 21.88 | 4.1M |
| December 02, 2025 | 22.61 | 22.23 | 22.23 | 22.62 | 22.2 | 1.52M |
| December 01, 2025 | 22.43 | 22.49 | 22.49 | 22.74 | 22.25 | 2.04M |
| November 28, 2025 | 22.6 | 22.76 | 22.76 | 22.87 | 22.49 | 845,945 |
| November 26, 2025 | 22.64 | 22.45 | 22.45 | 22.89 | 22.44 | 1.75M |
| November 25, 2025 | 22.35 | 22.67 | 22.67 | 22.87 | 22.16 | 1.79M |
| November 24, 2025 | 21.73 | 22.12 | 22.12 | 22.29 | 21.63 | 2.15M |
| November 21, 2025 | 21.34 | 21.81 | 21.81 | 21.98 | 21.18 | 2.14M |
| November 20, 2025 | 21.83 | 21.18 | 21.18 | 21.94 | 21.1 | 2.5M |
| November 19, 2025 | 21.23 | 21.54 | 21.54 | 21.6 | 21.21 | 2.35M |
| November 18, 2025 | 21.25 | 21.2 | 21.2 | 21.41 | 21.05 | 2.62M |
| November 17, 2025 | 21.93 | 21.39 | 21.39 | 22.1 | 21.36 | 3.01M |
| November 14, 2025 | 21.69 | 22.07 | 22.07 | 22.25 | 21.65 | 2.3M |
| November 13, 2025 | 22.59 | 22.47 | 22.47 | 22.88 | 22.35 | 2.82M |
| November 12, 2025 | 22.25 | 22.71 | 22.71 | 23.12 | 22.24 | 4.84M |
| November 11, 2025 | 22.14 | 22.22 | 22.22 | 22.35 | 21.98 | 2.08M |
| November 10, 2025 | 22.3 | 22.15 | 22.15 | 22.5 | 21.92 | 2.44M |
| November 07, 2025 | 21.36 | 22.12 | 22.12 | 22.15 | 21.18 | 2.68M |
| November 06, 2025 | 21.74 | 21.53 | 21.53 | 21.97 | 21.38 | 2.89M |
| November 05, 2025 | 21.48 | 21.85 | 21.85 | 22.01 | 21.24 | 2.95M |
| November 04, 2025 | 21.7 | 21.48 | 21.48 | 21.73 | 21.33 | 3.82M |
| November 03, 2025 | 21.84 | 22.13 | 22.13 | 22.15 | 21.51 | 2.75M |
| October 31, 2025 | 21.86 | 22.08 | 22.08 | 22.41 | 21.45 | 4.78M |
| October 30, 2025 | 22.23 | 21.86 | 21.86 | 22.89 | 21.74 | 5.57M |
| October 29, 2025 | 22.12 | 22.5 | 22.5 | 25.02 | 22.1 | 10.55M |
| October 28, 2025 | 25.98 | 25.82 | 25.82 | 26.14 | 25.72 | 3.16M |
| October 27, 2025 | 26.39 | 26.01 | 26.01 | 26.39 | 25.91 | 2.05M |
| October 24, 2025 | 26.39 | 26.13 | 26.13 | 26.46 | 26.11 | 1.51M |
| October 23, 2025 | 25.61 | 26.05 | 26.05 | 26.12 | 25.47 | 1.24M |
| October 22, 2025 | 26.01 | 25.42 | 25.42 | 26.06 | 25.39 | 1.26M |
| October 21, 2025 | 25.84 | 26.03 | 26.03 | 26.26 | 25.64 | 1.81M |
| October 20, 2025 | 26.03 | 25.99 | 25.99 | 26.26 | 25.94 | 1.08M |
| October 17, 2025 | 25.64 | 25.93 | 25.93 | 25.95 | 25.51 | 1.69M |
| October 16, 2025 | 25.99 | 25.88 | 25.88 | 26.23 | 25.69 | 2.95M |
| October 15, 2025 | 25.25 | 25.75 | 25.75 | 25.86 | 25.12 | 3.41M |
| October 14, 2025 | 24.17 | 24.91 | 24.91 | 25.23 | 24.05 | 1.42M |
| October 13, 2025 | 24.98 | 24.59 | 24.59 | 25.41 | 24.55 | 1.5M |
| October 10, 2025 | 25.33 | 24.45 | 24.45 | 25.92 | 24.43 | 1.47M |
| October 09, 2025 | 25.61 | 25.29 | 25.29 | 25.61 | 24.99 | 1.21M |
| October 08, 2025 | 25.43 | 25.54 | 25.54 | 25.92 | 25.31 | 1.51M |
| October 07, 2025 | 25.65 | 25.39 | 25.39 | 25.68 | 25.24 | 1.47M |
| October 06, 2025 | 25.97 | 25.51 | 25.51 | 26.03 | 25.51 | 1.83M |
| October 03, 2025 | 25.83 | 25.74 | 25.74 | 26.13 | 25.68 | 1.73M |
| October 02, 2025 | 25.29 | 25.75 | 25.75 | 25.83 | 25.29 | 1.7M |
| October 01, 2025 | 24.53 | 25.21 | 25.21 | 25.33 | 24.53 | 1.69M |