21.91
-0.07(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.95 | 21.91 | 21.91 | 22 | 21.83 | 1.52M |
| December 03, 2025 | 22 | 21.98 | 21.98 | 22 | 21.93 | 1.31M |
| December 02, 2025 | 21.96 | 21.94 | 21.94 | 21.97 | 21.91 | 1.74M |
| December 01, 2025 | 22 | 21.97 | 21.97 | 22 | 21.9 | 2.59M |
| November 28, 2025 | 22.05 | 21.94 | 21.94 | 22.25 | 21.9 | 2.93M |
| November 26, 2025 | 22.1 | 22 | 22 | 22.2 | 21.9 | 5.69M |
| November 25, 2025 | 22.24 | 22.68 | 22.68 | 22.74 | 22.19 | 3.04M |
| November 24, 2025 | 22.25 | 22.18 | 22.18 | 22.25 | 22.15 | 1.39M |
| November 21, 2025 | 22.06 | 22.23 | 22.23 | 22.25 | 22.06 | 1.05M |
| November 20, 2025 | 22.24 | 22.03 | 22.03 | 22.3 | 21.95 | 1.54M |
| November 19, 2025 | 22.26 | 22.16 | 22.16 | 22.3 | 22.1 | 790,564 |
| November 18, 2025 | 22.16 | 22.25 | 22.25 | 22.31 | 22.15 | 751,800 |
| November 17, 2025 | 22.33 | 22.23 | 22.23 | 22.38 | 22.19 | 837,232 |
| November 14, 2025 | 22.13 | 22.31 | 22.31 | 22.31 | 22.12 | 651,727 |
| November 13, 2025 | 22.21 | 22.17 | 22.17 | 22.31 | 22.16 | 940,000 |
| November 12, 2025 | 22.12 | 22.21 | 22.21 | 22.25 | 22.12 | 971,400 |
| November 11, 2025 | 22.11 | 22.11 | 22.11 | 22.26 | 22.11 | 596,502 |
| November 10, 2025 | 22.26 | 22.08 | 22.08 | 22.26 | 22.07 | 510,814 |
| November 07, 2025 | 22.09 | 22.29 | 22.29 | 22.29 | 22.08 | 695,854 |
| November 06, 2025 | 22 | 22.08 | 22.08 | 22.13 | 22 | 527,923 |
| November 05, 2025 | 22.14 | 22 | 22 | 22.14 | 21.98 | 1.14M |
| November 04, 2025 | 22 | 22.1 | 22.1 | 22.15 | 21.98 | 1.23M |
| November 03, 2025 | 21.95 | 22.02 | 22.02 | 22.03 | 21.92 | 1.17M |
| October 31, 2025 | 21.96 | 22 | 22 | 22.07 | 21.93 | 1.28M |
| October 30, 2025 | 21.86 | 21.95 | 21.95 | 22.03 | 21.86 | 1.48M |
| October 29, 2025 | 21.92 | 21.87 | 21.87 | 21.98 | 21.82 | 2.01M |
| October 28, 2025 | 21.97 | 21.93 | 21.93 | 22.02 | 21.89 | 3.16M |
| October 27, 2025 | 21.82 | 21.9 | 21.9 | 21.96 | 21.79 | 10.04M |
| October 24, 2025 | 22.17 | 22.07 | 22.07 | 22.17 | 22 | 1.17M |
| October 23, 2025 | 22.02 | 22.05 | 22.05 | 22.1 | 21.95 | 364,500 |
| October 22, 2025 | 22.15 | 22.11 | 22.11 | 22.19 | 21.96 | 363,500 |
| October 21, 2025 | 22.06 | 22.08 | 22.08 | 22.24 | 21.97 | 447,852 |
| October 20, 2025 | 22.15 | 22 | 22 | 22.23 | 21.99 | 597,900 |
| October 17, 2025 | 22 | 22.14 | 22.14 | 22.2 | 21.91 | 1.15M |
| October 16, 2025 | 22.02 | 22 | 22 | 22.26 | 21.92 | 831,300 |
| October 15, 2025 | 21.54 | 21.93 | 21.93 | 22.03 | 21.52 | 916,627 |
| October 14, 2025 | 21.43 | 21.47 | 21.47 | 21.67 | 21.41 | 547,127 |
| October 13, 2025 | 21.19 | 21.49 | 21.49 | 21.64 | 21.12 | 765,835 |
| October 10, 2025 | 21.57 | 21.08 | 21.08 | 21.57 | 20.97 | 710,601 |
| October 09, 2025 | 21.83 | 21.5 | 21.5 | 21.9 | 21.47 | 1.15M |
| October 08, 2025 | 21.98 | 21.9 | 21.9 | 22.03 | 21.8 | 789,900 |
| October 07, 2025 | 22 | 21.99 | 21.99 | 22.12 | 21.84 | 980,400 |
| October 06, 2025 | 22.15 | 22 | 22 | 22.16 | 22 | 757,716 |
| October 03, 2025 | 22.3 | 22.13 | 22.13 | 22.6 | 22.11 | 575,333 |
| October 02, 2025 | 22.1 | 22.19 | 22.19 | 22.2 | 21.98 | 444,014 |
| October 01, 2025 | 22.23 | 22.15 | 22.15 | 22.5 | 22.15 | 617,100 |
| September 30, 2025 | 22.05 | 22.33 | 22.33 | 22.37 | 21.98 | 448,200 |
| September 29, 2025 | 21.93 | 22.19 | 21.95 | 22.27 | 21.78 | 826,600 |
| September 26, 2025 | 21.87 | 21.97 | 21.97 | 22.08 | 21.72 | 437,900 |
| September 25, 2025 | 21.9 | 21.78 | 21.78 | 22.04 | 21.65 | 957,517 |
| September 24, 2025 | 21.45 | 21.95 | 21.95 | 21.96 | 21.4 | 923,400 |
| September 23, 2025 | 21.52 | 21.55 | 21.55 | 21.82 | 21.37 | 797,900 |
| September 22, 2025 | 21.96 | 21.55 | 21.55 | 22.1 | 21.48 | 850,530 |
| September 19, 2025 | 22 | 22.02 | 22.02 | 22.07 | 21.91 | 1.61M |
| September 18, 2025 | 21.9 | 22 | 22 | 22.07 | 21.85 | 1.07M |
| September 17, 2025 | 22.09 | 21.87 | 21.87 | 22.27 | 21.83 | 955,900 |
| September 16, 2025 | 22.05 | 21.97 | 21.97 | 22.12 | 21.9 | 903,445 |
| September 15, 2025 | 22.21 | 22 | 22 | 22.21 | 21.86 | 813,400 |
| September 12, 2025 | 22.08 | 22 | 22 | 22.18 | 21.93 | 785,137 |
| September 11, 2025 | 22.19 | 22.06 | 22.06 | 22.32 | 22.04 | 1.09M |