21.57
-0.1331(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.68 | 21.57 | 21.57 | 21.76 | 21.57 | 28,228 |
| December 03, 2025 | 21.71 | 21.7 | 21.7 | 21.76 | 21.62 | 34,219 |
| December 02, 2025 | 21.65 | 21.65 | 21.65 | 21.7 | 21.54 | 42,700 |
| December 01, 2025 | 21.63 | 21.6 | 21.6 | 21.7 | 21.6 | 53,315 |
| November 28, 2025 | 21.78 | 21.68 | 21.68 | 21.89 | 21.58 | 53,145 |
| November 26, 2025 | 22.12 | 22.1 | 21.77 | 22.22 | 22.07 | 29,744 |
| November 25, 2025 | 22.02 | 22.06 | 21.73 | 22.17 | 22.01 | 22,100 |
| November 24, 2025 | 22.08 | 22.01 | 21.69 | 22.08 | 21.95 | 17,810 |
| November 21, 2025 | 21.83 | 21.96 | 21.96 | 22.04 | 21.76 | 15,600 |
| November 20, 2025 | 22 | 21.83 | 21.83 | 22.1 | 21.77 | 26,600 |
| November 19, 2025 | 21.91 | 21.96 | 21.96 | 22 | 21.88 | 16,207 |
| November 18, 2025 | 22.1 | 21.99 | 21.99 | 22.22 | 21.91 | 17,923 |
| November 17, 2025 | 22.24 | 21.96 | 21.96 | 22.32 | 21.9 | 26,643 |
| November 14, 2025 | 22.28 | 22.31 | 22.31 | 22.45 | 22.28 | 20,314 |
| November 13, 2025 | 22.62 | 22.31 | 22.31 | 22.62 | 22.3 | 22,412 |
| November 12, 2025 | 22.84 | 22.63 | 22.63 | 22.87 | 22.62 | 23,835 |
| November 11, 2025 | 22.73 | 22.85 | 22.85 | 22.85 | 22.68 | 26,000 |
| November 10, 2025 | 22.63 | 22.72 | 22.72 | 22.73 | 22.63 | 10,900 |
| November 07, 2025 | 22.65 | 22.56 | 22.56 | 22.73 | 22.54 | 16,900 |
| November 06, 2025 | 22.65 | 22.64 | 22.64 | 22.73 | 22.58 | 21,400 |
| November 05, 2025 | 22.58 | 22.67 | 22.67 | 22.75 | 22.58 | 25,400 |
| November 04, 2025 | 22.55 | 22.6 | 22.6 | 22.63 | 22.43 | 25,500 |
| November 03, 2025 | 22.73 | 22.63 | 22.63 | 22.75 | 22.56 | 19,200 |
| October 31, 2025 | 22.7 | 22.64 | 22.64 | 22.83 | 22.57 | 46,537 |
| October 30, 2025 | 22.95 | 22.74 | 22.74 | 22.95 | 22.74 | 25,033 |
| October 29, 2025 | 23.11 | 22.93 | 22.93 | 23.11 | 22.93 | 7,649 |
| October 28, 2025 | 23 | 23.01 | 23.01 | 23.12 | 23 | 15,220 |
| October 27, 2025 | 23.04 | 23.05 | 23.05 | 23.12 | 22.97 | 14,600 |
| October 24, 2025 | 22.96 | 23.04 | 23.04 | 23.05 | 22.95 | 16,200 |
| October 23, 2025 | 22.87 | 22.94 | 22.94 | 22.99 | 22.85 | 12,900 |
| October 22, 2025 | 23 | 22.93 | 22.93 | 23 | 22.85 | 23,405 |
| October 21, 2025 | 22.99 | 23.07 | 23.07 | 23.09 | 22.98 | 15,936 |
| October 20, 2025 | 22.93 | 22.99 | 22.99 | 23.05 | 22.88 | 27,540 |
| October 17, 2025 | 22.84 | 22.85 | 22.85 | 22.93 | 22.81 | 14,735 |
| October 16, 2025 | 22.84 | 22.79 | 22.79 | 22.89 | 22.78 | 26,300 |
| October 15, 2025 | 22.69 | 22.78 | 22.78 | 22.86 | 22.69 | 22,300 |
| October 14, 2025 | 22.62 | 22.7 | 22.7 | 22.79 | 22.62 | 18,424 |
| October 13, 2025 | 22.63 | 22.69 | 22.69 | 22.83 | 22.58 | 13,500 |
| October 10, 2025 | 22.8 | 22.51 | 22.51 | 22.86 | 22.51 | 18,546 |
| October 09, 2025 | 22.92 | 22.77 | 22.77 | 22.92 | 22.75 | 21,800 |
| October 08, 2025 | 22.96 | 22.95 | 22.95 | 23.04 | 22.92 | 14,300 |
| October 07, 2025 | 22.95 | 22.93 | 22.93 | 22.96 | 22.9 | 13,431 |
| October 06, 2025 | 22.91 | 22.93 | 22.93 | 23.03 | 22.9 | 13,024 |
| October 03, 2025 | 23.1 | 23.02 | 23.02 | 23.17 | 23 | 16,900 |
| October 02, 2025 | 23.21 | 23.07 | 23.07 | 23.23 | 23.01 | 23,300 |
| October 01, 2025 | 22.8 | 23.13 | 23.13 | 23.13 | 22.8 | 19,800 |
| September 30, 2025 | 23 | 22.72 | 22.72 | 23 | 22.61 | 70,500 |
| September 29, 2025 | 23.01 | 22.91 | 22.91 | 23.03 | 22.84 | 21,128 |
| September 26, 2025 | 23.23 | 23.01 | 23.01 | 23.35 | 23 | 26,700 |
| September 25, 2025 | 23.56 | 23.22 | 23.22 | 23.56 | 23.21 | 26,840 |
| September 24, 2025 | 23.65 | 23.5 | 23.5 | 23.65 | 23.42 | 18,900 |
| September 23, 2025 | 23.77 | 23.65 | 23.65 | 23.89 | 23.61 | 25,744 |
| September 22, 2025 | 23.81 | 23.77 | 23.77 | 23.94 | 23.77 | 9,122 |
| September 19, 2025 | 23.89 | 23.86 | 23.86 | 23.91 | 23.77 | 17,800 |
| September 18, 2025 | 23.99 | 23.9 | 23.9 | 23.99 | 23.87 | 11,218 |
| September 17, 2025 | 23.88 | 23.99 | 23.99 | 24.04 | 23.83 | 19,311 |
| September 16, 2025 | 24 | 23.89 | 23.89 | 24.02 | 23.8 | 39,229 |
| September 15, 2025 | 23.77 | 23.95 | 23.95 | 24 | 23.77 | 28,600 |
| September 12, 2025 | 23.67 | 23.79 | 23.79 | 23.79 | 23.57 | 21,600 |
| September 11, 2025 | 23.53 | 23.64 | 23.64 | 23.68 | 23.47 | 14,600 |