23.47
-0.00999931(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.51 | 23.47 | 23.47 | 23.61 | 23.41 | 127,194 |
| January 12, 2026 | 23.14 | 23.48 | 23.48 | 23.54 | 23.08 | 169,100 |
| January 09, 2026 | 22.58 | 23.29 | 23.14 | 23.42 | 22.52 | 516,100 |
| January 08, 2026 | 22.44 | 22.5 | 22.36 | 22.67 | 22.22 | 188,300 |
| January 07, 2026 | 22.48 | 22.46 | 22.32 | 22.59 | 22.44 | 85,600 |
| January 06, 2026 | 22.02 | 22.41 | 22.27 | 22.43 | 22.02 | 110,100 |
| January 05, 2026 | 22.02 | 22.05 | 21.91 | 22.21 | 21.92 | 106,119 |
| January 02, 2026 | 21.89 | 21.84 | 21.84 | 22.12 | 21.68 | 101,578 |
| December 31, 2025 | 21.95 | 21.75 | 21.75 | 22.06 | 21.68 | 100,803 |
| December 30, 2025 | 22.25 | 21.98 | 21.98 | 22.33 | 21.85 | 213,600 |
| December 29, 2025 | 21.9 | 22.05 | 22.05 | 22.16 | 21.76 | 149,700 |
| December 26, 2025 | 23.35 | 23.17 | 21.98 | 23.5 | 22.9 | 216,603 |
| December 24, 2025 | 23.17 | 23.35 | 23.35 | 23.39 | 23.17 | 35,304 |
| December 23, 2025 | 23.04 | 23.24 | 23.24 | 23.31 | 22.97 | 86,709 |
| December 22, 2025 | 23 | 23.06 | 23.06 | 23.26 | 22.8 | 94,400 |
| December 19, 2025 | 22.13 | 22.71 | 22.71 | 22.91 | 22.13 | 71,812 |
| December 18, 2025 | 22.41 | 22.28 | 22.28 | 22.58 | 22.19 | 79,000 |
| December 17, 2025 | 22.38 | 22.2 | 22.2 | 22.5 | 22.14 | 110,148 |
| December 16, 2025 | 22.49 | 22.43 | 22.43 | 22.58 | 22.25 | 75,113 |
| December 15, 2025 | 22.64 | 22.42 | 22.42 | 22.74 | 22.25 | 126,300 |
| December 12, 2025 | 22.98 | 22.72 | 22.72 | 23.2 | 22.26 | 101,538 |
| December 11, 2025 | 23.06 | 22.97 | 22.97 | 23.11 | 22.67 | 105,900 |
| December 10, 2025 | 23.2 | 23.34 | 23.19 | 23.4 | 23 | 70,307 |
| December 09, 2025 | 23.22 | 23.15 | 23 | 23.43 | 23.14 | 81,021 |
| December 08, 2025 | 23.46 | 23.37 | 23.22 | 23.55 | 23.2 | 78,043 |
| December 05, 2025 | 23.39 | 23.45 | 23.3 | 23.63 | 23.31 | 56,900 |
| December 04, 2025 | 23.25 | 23.35 | 23.2 | 23.45 | 23.02 | 49,639 |
| December 03, 2025 | 23.13 | 23.16 | 23.16 | 23.22 | 22.88 | 56,300 |
| December 02, 2025 | 23.17 | 23.1 | 23.1 | 23.28 | 23 | 69,200 |
| December 01, 2025 | 23.2 | 23.11 | 23.11 | 23.37 | 22.8 | 53,548 |
| November 28, 2025 | 23.41 | 23.39 | 23.39 | 23.49 | 23.28 | 41,300 |
| November 26, 2025 | 23.1 | 23.33 | 23.33 | 23.4 | 22.88 | 123,640 |
| November 25, 2025 | 22.2 | 22.75 | 22.75 | 22.75 | 21.82 | 138,700 |
| November 24, 2025 | 21.86 | 22.23 | 22.23 | 22.28 | 21.85 | 76,047 |
| November 21, 2025 | 21.8 | 21.79 | 21.79 | 22.13 | 21.46 | 73,123 |
| November 20, 2025 | 22.85 | 21.76 | 21.76 | 23.15 | 21.75 | 113,900 |
| November 19, 2025 | 22.25 | 22.47 | 22.47 | 22.95 | 22.25 | 65,500 |
| November 18, 2025 | 22.42 | 22.39 | 22.39 | 22.66 | 22.26 | 114,532 |
| November 17, 2025 | 23.03 | 22.59 | 22.59 | 23.24 | 22.53 | 114,859 |
| November 14, 2025 | 22.99 | 22.98 | 22.98 | 23.25 | 22.8 | 126,400 |
| November 13, 2025 | 23.78 | 23.32 | 23.32 | 23.79 | 23.15 | 86,800 |
| November 12, 2025 | 24.29 | 24.08 | 23.93 | 24.43 | 24.06 | 59,800 |
| November 11, 2025 | 24.11 | 24.16 | 24.01 | 24.25 | 23.99 | 54,718 |
| November 10, 2025 | 23.95 | 24.17 | 24.02 | 24.26 | 23.95 | 96,700 |
| November 07, 2025 | 24.25 | 23.8 | 23.8 | 24.26 | 23.72 | 51,900 |
| November 06, 2025 | 24.21 | 23.98 | 23.98 | 24.25 | 23.87 | 64,913 |
| November 05, 2025 | 24.16 | 24.13 | 24.13 | 24.44 | 24.13 | 77,404 |
| November 04, 2025 | 24.35 | 24.3 | 24.3 | 24.51 | 24.2 | 61,500 |
| November 03, 2025 | 24.78 | 24.72 | 24.72 | 24.78 | 24.55 | 68,848 |
| October 31, 2025 | 24.64 | 24.65 | 24.65 | 24.75 | 24.49 | 71,800 |
| October 30, 2025 | 24.62 | 24.5 | 24.5 | 24.62 | 24.4 | 121,922 |
| October 29, 2025 | 24.38 | 24.58 | 24.58 | 24.6 | 24.1 | 116,192 |
| October 28, 2025 | 24.28 | 24.28 | 24.28 | 24.46 | 24.24 | 79,300 |
| October 27, 2025 | 24.09 | 24.28 | 24.28 | 24.29 | 24.01 | 125,471 |
| October 24, 2025 | 23.69 | 23.77 | 23.77 | 23.87 | 23.53 | 98,056 |
| October 23, 2025 | 23.09 | 23.35 | 23.35 | 23.42 | 23.09 | 105,900 |
| October 22, 2025 | 23.3 | 23.09 | 23.09 | 23.4 | 23.05 | 98,500 |
| October 21, 2025 | 23.56 | 23.37 | 23.37 | 23.71 | 23.32 | 69,288 |
| October 20, 2025 | 23.8 | 23.62 | 23.62 | 24 | 23.54 | 71,679 |
| October 17, 2025 | 23.61 | 23.67 | 23.67 | 23.98 | 23.45 | 49,900 |