22.56
+0.15(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.46 | 22.56 | 22.56 | 22.63 | 22.22 | 66,316 |
| November 06, 2025 | 22.54 | 22.41 | 22.41 | 22.57 | 22.31 | 50,800 |
| November 05, 2025 | 22.53 | 22.51 | 22.51 | 22.69 | 22.45 | 45,113 |
| November 04, 2025 | 22.75 | 22.53 | 22.53 | 22.86 | 22.49 | 37,282 |
| November 03, 2025 | 22.8 | 22.79 | 22.79 | 22.9 | 22.63 | 73,600 |
| October 31, 2025 | 22.86 | 22.7 | 22.7 | 23 | 22.61 | 110,642 |
| October 30, 2025 | 23.3 | 22.9 | 22.9 | 23.32 | 22.7 | 45,000 |
| October 29, 2025 | 23.47 | 23.35 | 23.35 | 23.47 | 23.23 | 45,544 |
| October 28, 2025 | 23.48 | 23.4 | 23.4 | 23.48 | 23.36 | 25,437 |
| October 27, 2025 | 23.43 | 23.4 | 23.4 | 23.49 | 23.37 | 24,922 |
| October 24, 2025 | 23.47 | 23.43 | 23.43 | 23.47 | 23.23 | 26,833 |
| October 23, 2025 | 23.28 | 23.39 | 23.39 | 23.43 | 23.24 | 34,700 |
| October 22, 2025 | 23.3 | 23.24 | 23.24 | 23.36 | 23.08 | 43,600 |
| October 21, 2025 | 23.11 | 23.29 | 23.29 | 23.31 | 23.11 | 33,978 |
| October 20, 2025 | 22.83 | 23.09 | 23.09 | 23.1 | 22.83 | 30,400 |
| October 17, 2025 | 22.67 | 22.84 | 22.84 | 22.86 | 22.61 | 29,557 |
| October 16, 2025 | 22.69 | 22.65 | 22.65 | 22.77 | 22.6 | 24,120 |
| October 15, 2025 | 22.67 | 22.6 | 22.6 | 22.9 | 22.36 | 82,127 |
| October 14, 2025 | 22.94 | 22.64 | 22.64 | 23.06 | 22.52 | 85,307 |
| October 13, 2025 | 23.08 | 23.08 | 23.08 | 23.09 | 22.92 | 14,705 |
| October 10, 2025 | 23.08 | 22.89 | 22.89 | 23.12 | 22.86 | 31,041 |
| October 09, 2025 | 23.18 | 23.08 | 23.08 | 23.18 | 23.01 | 24,925 |
| October 08, 2025 | 23.2 | 23.13 | 23.13 | 23.2 | 23.06 | 30,377 |
| October 07, 2025 | 23.07 | 23.2 | 23.2 | 23.2 | 23.04 | 53,297 |
| October 06, 2025 | 23.15 | 23.05 | 23.05 | 23.16 | 23 | 30,000 |
| October 03, 2025 | 23.15 | 23.12 | 23.12 | 23.22 | 23.05 | 63,600 |
| October 02, 2025 | 23.19 | 23.11 | 23.11 | 23.23 | 23.08 | 35,936 |
| October 01, 2025 | 22.96 | 23.13 | 23.13 | 23.15 | 22.9 | 50,526 |
| September 30, 2025 | 23.45 | 22.86 | 22.86 | 23.6 | 22.63 | 137,600 |
| September 29, 2025 | 23.56 | 23.36 | 23.36 | 23.62 | 23.22 | 23,200 |
| September 26, 2025 | 23.5 | 23.55 | 23.55 | 23.6 | 23.21 | 44,400 |
| September 25, 2025 | 23.51 | 23.39 | 23.39 | 23.53 | 23.24 | 48,346 |
| September 24, 2025 | 23.46 | 23.53 | 23.53 | 23.59 | 23.38 | 39,426 |
| September 23, 2025 | 23.54 | 23.55 | 23.55 | 23.65 | 23.38 | 31,426 |
| September 22, 2025 | 23.51 | 23.49 | 23.49 | 23.55 | 23.31 | 28,448 |
| September 19, 2025 | 23.18 | 23.44 | 23.44 | 23.61 | 23.05 | 57,947 |
| September 18, 2025 | 23.01 | 23.15 | 23.15 | 23.3 | 22.99 | 29,509 |
| September 17, 2025 | 23.15 | 23.06 | 23.06 | 23.38 | 22.94 | 48,700 |
| September 16, 2025 | 23.37 | 23.11 | 23.18 | 23.37 | 23.05 | 101,137 |
| September 15, 2025 | 23.4 | 23.37 | 23.37 | 23.61 | 23.17 | 59,912 |
| September 12, 2025 | 23.77 | 23.65 | 23.65 | 23.82 | 23.57 | 32,730 |
| September 11, 2025 | 23.65 | 23.7 | 23.7 | 23.84 | 23.64 | 54,855 |
| September 10, 2025 | 23.62 | 23.61 | 23.61 | 23.69 | 23.47 | 42,200 |
| September 09, 2025 | 23.62 | 23.55 | 23.55 | 23.63 | 23.41 | 46,196 |
| September 08, 2025 | 23.58 | 23.53 | 23.53 | 23.64 | 23.45 | 39,303 |
| September 05, 2025 | 23.15 | 23.46 | 23.46 | 23.5 | 23.07 | 43,934 |
| September 04, 2025 | 22.95 | 23.03 | 23.03 | 23.03 | 22.9 | 28,758 |
| September 03, 2025 | 22.77 | 22.87 | 22.87 | 22.94 | 22.74 | 29,674 |
| September 02, 2025 | 22.61 | 22.73 | 22.73 | 22.94 | 22.61 | 32,207 |
| August 29, 2025 | 23.2 | 22.66 | 22.66 | 23.22 | 22.56 | 159,024 |
| August 28, 2025 | 23.2 | 23.17 | 23.17 | 23.24 | 23.12 | 41,200 |
| August 27, 2025 | 23.08 | 23.15 | 23.15 | 23.19 | 23 | 31,100 |
| August 26, 2025 | 23.21 | 23 | 23 | 23.25 | 23 | 45,042 |
| August 25, 2025 | 23.28 | 23.21 | 23.21 | 23.45 | 23.03 | 39,809 |
| August 22, 2025 | 23.17 | 23.28 | 23.28 | 23.4 | 23.08 | 33,700 |
| August 21, 2025 | 23.17 | 23.08 | 23.08 | 23.29 | 22.98 | 38,417 |
| August 20, 2025 | 22.91 | 23.2 | 23.2 | 23.29 | 22.88 | 55,852 |
| August 19, 2025 | 22.64 | 22.88 | 22.88 | 22.93 | 22.61 | 42,249 |
| August 18, 2025 | 22.51 | 22.64 | 22.64 | 22.64 | 22.39 | 35,014 |
| August 15, 2025 | 22.56 | 22.51 | 22.51 | 22.74 | 22.35 | 39,425 |