22.32
+0.32(+1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.94 | 22.32 | 22.32 | 22.39 | 21.84 | 1.5M |
| October 16, 2025 | 22.22 | 22 | 22 | 22.25 | 21.75 | 2.64M |
| October 15, 2025 | 21.84 | 22.15 | 22.15 | 22.25 | 21.8 | 2.05M |
| October 14, 2025 | 21.55 | 21.81 | 21.81 | 21.86 | 21.4 | 1.85M |
| October 13, 2025 | 21.45 | 21.66 | 21.66 | 21.74 | 21.38 | 1.34M |
| October 10, 2025 | 21.95 | 21.33 | 21.33 | 22.1 | 21.33 | 3.08M |
| October 09, 2025 | 21.88 | 21.98 | 21.98 | 22.14 | 21.83 | 1.36M |
| October 08, 2025 | 22.11 | 22.3 | 22.03 | 22.37 | 21.95 | 1.44M |
| October 07, 2025 | 22.23 | 22.11 | 21.84 | 22.37 | 22 | 1.59M |
| October 06, 2025 | 22.19 | 22.29 | 22.02 | 22.48 | 22.03 | 2.06M |
| October 03, 2025 | 22.08 | 22.19 | 22.19 | 22.41 | 22 | 1.86M |
| October 02, 2025 | 22.06 | 21.99 | 21.99 | 22.19 | 21.87 | 1.34M |
| October 01, 2025 | 22.25 | 22.18 | 22.2 | 22.43 | 21.93 | 1.45M |
| September 30, 2025 | 22.05 | 22.3 | 22.3 | 22.34 | 21.96 | 1.49M |
| September 29, 2025 | 22.13 | 22.03 | 22.03 | 22.14 | 21.91 | 1.12M |
| September 26, 2025 | 22.02 | 22.15 | 22.15 | 22.21 | 21.96 | 2.03M |
| September 25, 2025 | 22.17 | 22 | 22 | 22.31 | 21.98 | 2.38M |
| September 24, 2025 | 22.14 | 22.13 | 22.13 | 22.28 | 22.04 | 2.37M |
| September 23, 2025 | 22.04 | 22.19 | 22.19 | 22.26 | 22.04 | 2.19M |
| September 22, 2025 | 22.22 | 22.08 | 22.08 | 22.25 | 21.9 | 1.59M |
| September 19, 2025 | 22.22 | 22.18 | 22.18 | 22.3 | 22.05 | 3.17M |
| September 18, 2025 | 22.03 | 22.23 | 22.23 | 22.3 | 22.03 | 2.48M |
| September 17, 2025 | 22.16 | 22.03 | 22.03 | 22.49 | 22 | 2.16M |
| September 16, 2025 | 22.3 | 22.11 | 22.11 | 22.49 | 22.08 | 2.29M |
| September 15, 2025 | 22.58 | 22.46 | 22.46 | 22.78 | 22.43 | 2.44M |
| September 12, 2025 | 22.52 | 22.53 | 22.53 | 22.73 | 22.44 | 1.93M |
| September 11, 2025 | 22.57 | 22.73 | 22.73 | 22.79 | 22.55 | 1.33M |
| September 10, 2025 | 22.68 | 22.59 | 22.59 | 22.9 | 22.52 | 1.92M |
| September 09, 2025 | 22.87 | 22.74 | 22.74 | 22.98 | 22.7 | 2.02M |
| September 08, 2025 | 23.06 | 22.82 | 22.82 | 23.13 | 22.68 | 1.53M |
| September 05, 2025 | 23.15 | 23.26 | 23.26 | 23.38 | 23.06 | 1.29M |
| September 04, 2025 | 22.92 | 23.03 | 23.03 | 23.06 | 22.77 | 1.75M |
| September 03, 2025 | 22.54 | 22.76 | 22.76 | 22.8 | 22.4 | 2.03M |
| September 02, 2025 | 22.54 | 22.6 | 22.6 | 22.82 | 22.54 | 1.38M |
| August 29, 2025 | 22.65 | 22.82 | 22.82 | 22.84 | 22.45 | 1.98M |
| August 28, 2025 | 22.72 | 22.59 | 22.59 | 22.72 | 22.35 | 1.58M |
| August 27, 2025 | 22.26 | 22.7 | 22.7 | 22.71 | 22.26 | 1.39M |
| August 26, 2025 | 22.39 | 22.29 | 22.29 | 22.55 | 22.25 | 1.77M |
| August 25, 2025 | 22.6 | 22.38 | 22.38 | 22.7 | 22.22 | 1.09M |
| August 22, 2025 | 22.05 | 22.77 | 22.77 | 22.85 | 22.05 | 1.71M |
| August 21, 2025 | 21.88 | 21.87 | 21.87 | 22 | 21.76 | 610,083 |
| August 20, 2025 | 22.28 | 22.03 | 22.03 | 22.28 | 21.92 | 2.52M |
| August 19, 2025 | 21.51 | 22.16 | 22.16 | 22.21 | 21.51 | 1.64M |
| August 18, 2025 | 21.55 | 21.41 | 21.41 | 21.72 | 21.36 | 1.1M |
| August 15, 2025 | 21.44 | 21.51 | 21.51 | 21.58 | 21.32 | 1.04M |
| August 14, 2025 | 21.49 | 21.44 | 21.44 | 21.53 | 21.24 | 1.64M |
| August 13, 2025 | 21.4 | 21.71 | 21.71 | 21.78 | 21.16 | 2.37M |
| August 12, 2025 | 21.1 | 21.24 | 21.24 | 21.3 | 20.97 | 2.4M |
| August 11, 2025 | 20.87 | 20.98 | 20.98 | 21.41 | 20.86 | 1.51M |
| August 08, 2025 | 21.49 | 20.94 | 20.94 | 21.52 | 20.88 | 1.55M |
| August 07, 2025 | 21.98 | 21.45 | 21.45 | 22.03 | 21.3 | 1.54M |
| August 06, 2025 | 21.96 | 21.84 | 21.84 | 22.07 | 21.8 | 1.47M |
| August 05, 2025 | 21.78 | 21.93 | 21.93 | 22.03 | 21.63 | 2.52M |
| August 04, 2025 | 21.64 | 21.81 | 21.81 | 21.9 | 21.64 | 1.37M |
| August 01, 2025 | 22.28 | 21.64 | 21.64 | 22.3 | 21.51 | 2.06M |
| July 31, 2025 | 22.75 | 21.98 | 21.98 | 23.19 | 21.9 | 2.69M |
| July 30, 2025 | 23.18 | 22.95 | 22.95 | 23.42 | 22.74 | 1.95M |
| July 29, 2025 | 22.78 | 23.08 | 23.08 | 23.17 | 22.54 | 2.09M |
| July 28, 2025 | 22.66 | 22.56 | 22.56 | 22.79 | 22.52 | 1.78M |
| July 25, 2025 | 22.85 | 22.65 | 22.65 | 22.87 | 22.53 | 1.37M |