22.67
+0.1(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 22.65 | 22.67 | 22.67 | 22.85 | 22.6 | 103,925 |
| October 22, 2025 | 22.54 | 22.57 | 22.57 | 22.7 | 22.39 | 85,528 |
| October 21, 2025 | 22 | 22.55 | 22.55 | 22.7 | 21.98 | 114,731 |
| October 20, 2025 | 21.75 | 21.93 | 21.93 | 21.96 | 21.6 | 60,700 |
| October 17, 2025 | 21.74 | 21.72 | 21.72 | 21.76 | 21.54 | 89,500 |
| October 16, 2025 | 22.08 | 21.56 | 21.56 | 22.24 | 21.5 | 119,500 |
| October 15, 2025 | 22.15 | 22.17 | 22.17 | 22.43 | 22.08 | 102,300 |
| October 14, 2025 | 21.72 | 22.15 | 22.15 | 22.2 | 21.7 | 111,254 |
| October 13, 2025 | 21.71 | 21.87 | 21.87 | 22.05 | 21.59 | 144,710 |
| October 10, 2025 | 21.8 | 21.59 | 21.59 | 21.99 | 21.4 | 228,634 |
| October 09, 2025 | 22.11 | 22.05 | 22.05 | 22.24 | 21.65 | 322,700 |
| October 08, 2025 | 23.4 | 22.25 | 22.25 | 23.43 | 22.16 | 512,562 |
| October 07, 2025 | 24.02 | 23.35 | 23.35 | 24.09 | 23.2 | 282,600 |
| October 06, 2025 | 24.5 | 24.41 | 24.41 | 24.63 | 24.35 | 206,891 |
| October 03, 2025 | 24.51 | 24.4 | 24.4 | 24.76 | 24.35 | 134,015 |
| October 02, 2025 | 24.12 | 24.49 | 24.49 | 24.5 | 24.02 | 96,664 |
| October 01, 2025 | 24.39 | 24.1 | 24.1 | 24.49 | 23.87 | 185,231 |
| September 30, 2025 | 24.21 | 24.39 | 24.39 | 24.62 | 24.2 | 123,900 |
| September 29, 2025 | 24.47 | 24.19 | 24.19 | 24.51 | 24.15 | 87,500 |
| September 26, 2025 | 24.4 | 24.38 | 24.38 | 24.58 | 24.21 | 87,241 |
| September 25, 2025 | 24.18 | 24.32 | 24.32 | 24.33 | 24 | 107,317 |
| September 24, 2025 | 24.74 | 24.19 | 24.19 | 24.8 | 24.09 | 149,900 |
| September 23, 2025 | 24.76 | 24.78 | 24.78 | 25.15 | 24.69 | 66,100 |
| September 22, 2025 | 24.85 | 24.77 | 24.77 | 24.97 | 24.65 | 77,104 |
| September 19, 2025 | 24.98 | 24.85 | 24.85 | 25 | 24.62 | 117,240 |
| September 18, 2025 | 24.51 | 24.89 | 24.89 | 24.96 | 24.45 | 73,123 |
| September 17, 2025 | 24.33 | 24.53 | 24.53 | 24.76 | 24.26 | 66,100 |
| September 16, 2025 | 24.3 | 24.24 | 24.24 | 24.33 | 24.08 | 97,242 |
| September 15, 2025 | 24.51 | 24.19 | 24.19 | 24.55 | 24.18 | 147,905 |
| September 12, 2025 | 24.55 | 24.51 | 24.51 | 24.71 | 24.47 | 76,900 |
| September 11, 2025 | 24.45 | 24.59 | 24.59 | 24.6 | 24.32 | 75,500 |
| September 10, 2025 | 24.55 | 24.49 | 24.49 | 24.7 | 24.42 | 100,800 |
| September 09, 2025 | 24.73 | 24.54 | 24.54 | 24.77 | 24.54 | 97,839 |
| September 08, 2025 | 24.79 | 24.79 | 24.79 | 24.91 | 24.5 | 145,485 |
| September 05, 2025 | 24.76 | 24.79 | 24.79 | 24.89 | 24.6 | 125,810 |
| September 04, 2025 | 24.9 | 24.79 | 24.79 | 25.03 | 24.66 | 138,812 |
| September 03, 2025 | 25.58 | 25.16 | 24.91 | 25.58 | 25.14 | 227,129 |
| September 02, 2025 | 25.56 | 25.55 | 25.3 | 25.64 | 25.41 | 160,149 |
| August 29, 2025 | 25.54 | 25.54 | 25.29 | 25.61 | 25.48 | 111,319 |
| August 28, 2025 | 25.46 | 25.42 | 25.17 | 25.57 | 25.41 | 90,105 |
| August 27, 2025 | 25.46 | 25.5 | 25.25 | 25.58 | 25.43 | 70,289 |
| August 26, 2025 | 25.26 | 25.43 | 25.18 | 25.5 | 25.26 | 67,819 |
| August 25, 2025 | 25.3 | 25.24 | 24.99 | 25.38 | 25.19 | 109,500 |
| August 22, 2025 | 25.49 | 25.25 | 25.25 | 25.63 | 25.24 | 103,800 |
| August 21, 2025 | 25.41 | 25.46 | 25.46 | 25.6 | 25.31 | 139,717 |
| August 20, 2025 | 25.54 | 25.44 | 25.44 | 25.54 | 25.33 | 75,400 |
| August 19, 2025 | 25.55 | 25.48 | 25.48 | 25.59 | 25.2 | 59,126 |
| August 18, 2025 | 25.36 | 25.54 | 25.54 | 25.54 | 25.29 | 94,000 |
| August 15, 2025 | 25.47 | 25.3 | 25.3 | 25.52 | 25.3 | 64,100 |
| August 14, 2025 | 25.37 | 25.53 | 25.53 | 25.54 | 25.37 | 71,030 |
| August 13, 2025 | 25.21 | 25.43 | 25.43 | 25.46 | 25.21 | 69,219 |
| August 12, 2025 | 25.28 | 25.26 | 25.26 | 25.53 | 25.22 | 115,835 |
| August 11, 2025 | 24.99 | 25.29 | 25.29 | 25.3 | 24.89 | 102,400 |
| August 08, 2025 | 24.6 | 25.07 | 25.07 | 25.08 | 24.57 | 128,840 |
| August 07, 2025 | 24.8 | 24.54 | 24.54 | 24.81 | 24.32 | 127,600 |
| August 06, 2025 | 24.67 | 24.63 | 24.63 | 24.71 | 24.44 | 101,200 |
| August 05, 2025 | 24.53 | 24.94 | 24.69 | 24.95 | 24.43 | 245,600 |
| August 04, 2025 | 24.38 | 24.48 | 24.23 | 24.51 | 24.15 | 137,300 |
| August 01, 2025 | 24.7 | 24.15 | 23.91 | 24.91 | 24.14 | 236,900 |
| July 31, 2025 | 24.83 | 24.65 | 24.4 | 25.1 | 24.63 | 89,400 |