22.32
-0.255(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.65 | 22.32 | 22.32 | 22.69 | 22.11 | 2.83M |
| December 23, 2025 | 22.94 | 22.58 | 22.58 | 23.01 | 22.39 | 5.56M |
| December 22, 2025 | 23.82 | 22.95 | 22.95 | 23.9 | 22.76 | 5.86M |
| December 19, 2025 | 23.38 | 23.83 | 23.83 | 23.86 | 23.06 | 9.76M |
| December 18, 2025 | 23.47 | 23.36 | 23.36 | 23.78 | 23.31 | 5.59M |
| December 17, 2025 | 23.28 | 23.13 | 23.13 | 23.43 | 22.97 | 4.26M |
| December 16, 2025 | 23.79 | 23.12 | 23.12 | 23.9 | 22.82 | 5.94M |
| December 15, 2025 | 23.99 | 23.84 | 23.84 | 24.16 | 23.7 | 6.98M |
| December 12, 2025 | 24.15 | 24.14 | 24.14 | 24.41 | 23.95 | 6.7M |
| December 11, 2025 | 23.3 | 24.01 | 24.01 | 24.01 | 23.13 | 5.94M |
| December 10, 2025 | 22.43 | 23.26 | 23.26 | 23.56 | 22.21 | 7.35M |
| December 09, 2025 | 22.12 | 22.57 | 22.57 | 22.73 | 22.07 | 5.13M |
| December 08, 2025 | 22.69 | 22.13 | 22.13 | 22.75 | 21.89 | 7.53M |
| December 05, 2025 | 22.5 | 22.85 | 22.85 | 23.21 | 22.48 | 9.6M |
| December 04, 2025 | 22.38 | 22.32 | 22.32 | 22.49 | 21.65 | 12.24M |
| December 03, 2025 | 21.39 | 22.46 | 22.46 | 23.27 | 21.39 | 21.8M |
| December 02, 2025 | 22.69 | 22.71 | 22.71 | 22.82 | 22.2 | 8.86M |
| December 01, 2025 | 22.22 | 22.82 | 22.82 | 22.98 | 22.01 | 9.87M |
| November 28, 2025 | 22.65 | 22.36 | 22.36 | 22.65 | 22.28 | 3.04M |
| November 26, 2025 | 21.7 | 22.43 | 22.43 | 22.93 | 21.66 | 7.07M |
| November 25, 2025 | 20.6 | 21.85 | 21.85 | 22.02 | 20.54 | 8.19M |
| November 24, 2025 | 20.02 | 20.02 | 20.02 | 20.22 | 19.75 | 7.04M |
| November 21, 2025 | 19.26 | 20.13 | 20.13 | 20.36 | 19.2 | 6.2M |
| November 20, 2025 | 19.75 | 19.06 | 19.06 | 19.79 | 19.06 | 4.17M |
| November 19, 2025 | 19.43 | 19.41 | 19.41 | 19.61 | 19.21 | 5.39M |
| November 18, 2025 | 19.03 | 19.51 | 19.51 | 19.68 | 19 | 4.79M |
| November 17, 2025 | 19.79 | 19.15 | 19.15 | 19.92 | 19.04 | 5.58M |
| November 14, 2025 | 19.92 | 19.99 | 19.99 | 20.2 | 19.66 | 6.02M |
| November 13, 2025 | 20.58 | 20.07 | 20.07 | 21.03 | 20.04 | 6.56M |
| November 12, 2025 | 20.58 | 20.58 | 20.58 | 20.9 | 20.54 | 3.22M |
| November 11, 2025 | 20.47 | 20.45 | 20.45 | 20.73 | 20.34 | 3.49M |
| November 10, 2025 | 20.56 | 20.57 | 20.57 | 20.87 | 20.48 | 6.16M |
| November 07, 2025 | 20.34 | 20.35 | 20.35 | 20.53 | 20.08 | 5.69M |
| November 06, 2025 | 20.7 | 20.36 | 20.36 | 20.73 | 20.18 | 7.66M |
| November 05, 2025 | 19.45 | 20.75 | 20.75 | 21.25 | 19.42 | 9.73M |
| November 04, 2025 | 19.49 | 19.4 | 19.4 | 19.62 | 19.24 | 6.17M |
| November 03, 2025 | 19.49 | 19.94 | 19.94 | 19.99 | 19.37 | 5.85M |
| October 31, 2025 | 19.66 | 19.49 | 19.49 | 19.76 | 19.27 | 5.68M |
| October 30, 2025 | 19.45 | 19.54 | 19.54 | 19.94 | 19.24 | 6.33M |
| October 29, 2025 | 19.65 | 19.54 | 19.54 | 19.99 | 19.39 | 7.19M |
| October 28, 2025 | 19.3 | 19.7 | 19.7 | 19.7 | 19.13 | 4.93M |
| October 27, 2025 | 19 | 19.38 | 19.38 | 19.52 | 18.86 | 6.1M |
| October 24, 2025 | 18.81 | 18.72 | 18.72 | 19 | 18.67 | 6.61M |
| October 23, 2025 | 18.58 | 18.64 | 18.64 | 19.08 | 18.52 | 6.5M |
| October 22, 2025 | 18.2 | 18.56 | 18.56 | 18.73 | 18.18 | 6.25M |
| October 21, 2025 | 17.97 | 18.24 | 18.24 | 18.47 | 17.89 | 5.8M |
| October 20, 2025 | 17.9 | 17.98 | 17.98 | 18.01 | 17.72 | 4.39M |
| October 17, 2025 | 17.81 | 17.82 | 17.82 | 17.98 | 17.61 | 6.12M |
| October 16, 2025 | 17.86 | 17.96 | 17.96 | 18.18 | 17.66 | 8.31M |
| October 15, 2025 | 17.96 | 17.9 | 17.9 | 18.14 | 17.72 | 6.15M |
| October 14, 2025 | 17.12 | 17.83 | 17.83 | 17.94 | 17.05 | 9.26M |
| October 13, 2025 | 16.86 | 17.45 | 17.45 | 17.5 | 16.82 | 12.65M |
| October 10, 2025 | 17.3 | 16.51 | 16.51 | 17.35 | 16.41 | 10.44M |
| October 09, 2025 | 17.6 | 17.28 | 17.28 | 17.77 | 17.25 | 8.41M |
| October 08, 2025 | 17.85 | 17.72 | 17.72 | 18.08 | 17.58 | 6.16M |
| October 07, 2025 | 18.32 | 17.77 | 17.77 | 18.44 | 17.7 | 8.07M |
| October 06, 2025 | 18.35 | 18.3 | 18.3 | 18.47 | 18 | 9.51M |
| October 03, 2025 | 18.3 | 18.21 | 18.21 | 18.35 | 17.96 | 7.03M |
| October 02, 2025 | 17.9 | 18.19 | 18.19 | 18.3 | 17.89 | 7.3M |
| October 01, 2025 | 17.83 | 17.96 | 17.96 | 18.13 | 17.54 | 7.34M |