22.14
-0.0169(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 22.05 | 22.16 | 22.16 | 22.25 | 21.99 | 16,200 |
| December 02, 2025 | 22.25 | 22.15 | 22.15 | 22.32 | 22.13 | 11,700 |
| December 01, 2025 | 22.45 | 22.25 | 22.25 | 22.55 | 22.19 | 12,037 |
| November 28, 2025 | 22.42 | 22.25 | 22.25 | 22.5 | 22.21 | 7,800 |
| November 26, 2025 | 22.39 | 22.32 | 22.32 | 22.4 | 22.3 | 4,100 |
| November 25, 2025 | 22.35 | 22.35 | 22.35 | 22.43 | 22.3 | 6,111 |
| November 24, 2025 | 22.41 | 22.33 | 22.33 | 22.57 | 22.25 | 7,240 |
| November 21, 2025 | 22.28 | 22.45 | 22.45 | 22.45 | 22.24 | 5,647 |
| November 20, 2025 | 22.19 | 22.27 | 22.27 | 22.35 | 22.19 | 8,100 |
| November 19, 2025 | 22.48 | 22.35 | 22.35 | 22.48 | 22.29 | 11,500 |
| November 18, 2025 | 22.51 | 22.46 | 22.46 | 22.54 | 22.3 | 17,713 |
| November 17, 2025 | 22.69 | 22.5 | 22.5 | 22.73 | 22.5 | 3,200 |
| November 14, 2025 | 22.86 | 22.62 | 22.62 | 22.9 | 22.54 | 6,400 |
| November 13, 2025 | 23.08 | 23.05 | 22.69 | 23.35 | 23.05 | 6,500 |
| November 12, 2025 | 23.05 | 23.1 | 22.74 | 23.25 | 23.05 | 3,500 |
| November 11, 2025 | 23.16 | 23.1 | 23.1 | 23.23 | 23.1 | 1,300 |
| November 10, 2025 | 23.2 | 23.23 | 23.23 | 23.41 | 23.11 | 10,900 |
| November 07, 2025 | 23.14 | 23.24 | 23.24 | 23.25 | 22.95 | 5,027 |
| November 06, 2025 | 23.13 | 23.1 | 23.1 | 23.36 | 22.94 | 10,940 |
| November 05, 2025 | 23.22 | 23.13 | 23.13 | 23.22 | 23 | 8,900 |
| November 04, 2025 | 22.95 | 23.15 | 23.15 | 23.24 | 22.91 | 20,700 |
| November 03, 2025 | 23.11 | 23.04 | 23.04 | 23.11 | 22.95 | 10,337 |
| October 31, 2025 | 22.95 | 23.07 | 23.07 | 23.09 | 22.94 | 7,500 |
| October 30, 2025 | 23.03 | 23.09 | 23.09 | 23.19 | 22.79 | 23,700 |
| October 29, 2025 | 23.04 | 23.2 | 23.2 | 23.2 | 23.02 | 11,700 |
| October 28, 2025 | 23.08 | 23.04 | 23.04 | 23.2 | 23.02 | 24,200 |
| October 27, 2025 | 23.25 | 23.34 | 23.34 | 23.34 | 22.9 | 34,200 |
| October 24, 2025 | 23.39 | 23.39 | 23.39 | 23.43 | 23.2 | 7,500 |
| October 23, 2025 | 23.38 | 23.41 | 23.41 | 23.44 | 23.37 | 3,841 |
| October 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.35 | 4,029 |
| October 21, 2025 | 23.4 | 23.38 | 23.38 | 23.44 | 23.32 | 6,800 |
| October 20, 2025 | 23.2 | 23.3 | 23.3 | 23.3 | 23.2 | 2,500 |
| October 17, 2025 | 23.16 | 23.2 | 23.2 | 23.23 | 23.06 | 8,225 |
| October 16, 2025 | 23.22 | 23.1 | 23.1 | 23.35 | 23.01 | 23,900 |
| October 15, 2025 | 23.04 | 23.16 | 23.16 | 23.17 | 23.01 | 9,200 |
| October 14, 2025 | 23 | 23.1 | 23.1 | 23.11 | 23 | 2,422 |
| October 13, 2025 | 23.19 | 23.11 | 23.11 | 23.19 | 23.11 | 3,000 |
| October 10, 2025 | 23.1 | 23 | 23 | 23.1 | 22.97 | 2,809 |
| October 09, 2025 | 23.2 | 23.29 | 23.29 | 23.46 | 23.12 | 5,200 |
| October 08, 2025 | 23.33 | 23.2 | 23.2 | 23.41 | 23.2 | 11,200 |
| October 07, 2025 | 23.5 | 23.33 | 23.33 | 23.55 | 23.31 | 6,400 |
| October 06, 2025 | 23.47 | 23.61 | 23.61 | 23.61 | 23.45 | 2,200 |
| October 03, 2025 | 23.43 | 23.5 | 23.5 | 23.63 | 23.43 | 5,347 |
| October 02, 2025 | 23.53 | 23.58 | 23.58 | 23.72 | 23.53 | 7,040 |
| October 01, 2025 | 23.4 | 23.5 | 23.5 | 23.5 | 23.25 | 6,155 |
| September 30, 2025 | 23.27 | 23.5 | 23.5 | 23.5 | 23.2 | 20,112 |
| September 29, 2025 | 23.54 | 23.52 | 23.52 | 23.54 | 23.26 | 10,202 |
| September 26, 2025 | 23.31 | 23.47 | 23.47 | 23.63 | 23.31 | 4,900 |
| September 25, 2025 | 23.66 | 23.3 | 23.3 | 23.81 | 23.25 | 24,700 |
| September 24, 2025 | 23.56 | 23.64 | 23.64 | 23.74 | 23.56 | 3,118 |
| September 23, 2025 | 23.81 | 23.64 | 23.64 | 23.93 | 23.56 | 14,100 |
| September 22, 2025 | 23.81 | 23.73 | 23.73 | 23.94 | 23.71 | 6,800 |
| September 19, 2025 | 23.94 | 23.93 | 23.93 | 24 | 23.85 | 2,005 |
| September 18, 2025 | 24.02 | 23.81 | 23.81 | 24.02 | 23.71 | 3,600 |
| September 17, 2025 | 23.93 | 24.02 | 24.02 | 24.04 | 23.84 | 11,961 |
| September 16, 2025 | 23.7 | 23.88 | 23.88 | 23.88 | 23.63 | 19,884 |
| September 15, 2025 | 23.74 | 23.7 | 23.7 | 23.83 | 23.67 | 3,800 |
| September 12, 2025 | 23.54 | 23.63 | 23.63 | 23.63 | 23.53 | 12,100 |
| September 11, 2025 | 23.48 | 23.55 | 23.55 | 23.6 | 23.46 | 6,147 |
| September 10, 2025 | 23.16 | 23.48 | 23.48 | 23.48 | 23.16 | 52,300 |