22.10
+0.0249(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 22.07 | 22.08 | 22.08 | 22.12 | 22.07 | 211,804 |
| January 14, 2026 | 22.1 | 22.08 | 22.08 | 22.1 | 22.05 | 122,641 |
| January 13, 2026 | 22.08 | 22.07 | 22.07 | 22.09 | 22.06 | 116,803 |
| January 12, 2026 | 22.01 | 22.07 | 22.07 | 22.08 | 22.01 | 150,616 |
| January 09, 2026 | 22.05 | 22.06 | 22.06 | 22.08 | 22.04 | 162,100 |
| January 08, 2026 | 22.05 | 22.06 | 22.06 | 22.06 | 22 | 161,716 |
| January 07, 2026 | 22.07 | 22.04 | 22.04 | 22.07 | 22.02 | 157,700 |
| January 06, 2026 | 21.99 | 22.04 | 22.04 | 22.05 | 21.99 | 590,100 |
| January 05, 2026 | 22.02 | 22.05 | 22.05 | 22.06 | 21.98 | 290,944 |
| January 02, 2026 | 22 | 22 | 22 | 22 | 21.97 | 193,128 |
| December 31, 2025 | 22 | 22 | 22 | 22.02 | 21.97 | 119,346 |
| December 30, 2025 | 22 | 22.01 | 22.01 | 22.02 | 21.98 | 171,127 |
| December 29, 2025 | 21.97 | 22 | 22 | 22.03 | 21.93 | 206,800 |
| December 26, 2025 | 22.04 | 21.99 | 21.99 | 22.07 | 21.98 | 155,631 |
| December 24, 2025 | 21.98 | 22 | 22 | 22.03 | 21.97 | 112,304 |
| December 23, 2025 | 21.93 | 21.98 | 21.98 | 22 | 21.93 | 277,200 |
| December 22, 2025 | 22 | 21.97 | 21.97 | 22 | 21.95 | 235,723 |
| December 19, 2025 | 22.08 | 22.07 | 21.95 | 22.09 | 22.03 | 169,900 |
| December 18, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.02 | 251,900 |
| December 17, 2025 | 22 | 22.02 | 22.02 | 22.05 | 22 | 75,143 |
| December 16, 2025 | 22.08 | 22.04 | 22.04 | 22.08 | 22.01 | 95,300 |
| December 15, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.02 | 138,809 |
| December 12, 2025 | 22.01 | 22.01 | 22.01 | 22.03 | 21.98 | 85,521 |
| December 11, 2025 | 22.01 | 22.04 | 22.04 | 22.07 | 21.99 | 116,334 |
| December 10, 2025 | 21.98 | 22.02 | 22.02 | 22.02 | 21.95 | 96,700 |
| December 09, 2025 | 21.99 | 21.98 | 21.98 | 22 | 21.96 | 268,098 |
| December 08, 2025 | 22.06 | 21.99 | 21.99 | 22.06 | 21.97 | 165,107 |
| December 05, 2025 | 22.01 | 22.01 | 22.01 | 22.02 | 21.98 | 618,500 |
| December 04, 2025 | 22.02 | 22 | 22 | 22.02 | 21.97 | 380,502 |
| December 03, 2025 | 21.98 | 22.02 | 22.02 | 22.02 | 21.96 | 556,100 |
| December 02, 2025 | 21.96 | 21.97 | 21.97 | 21.97 | 21.95 | 133,500 |
| December 01, 2025 | 21.95 | 21.96 | 21.96 | 21.99 | 21.94 | 108,200 |
| November 28, 2025 | 22 | 22.01 | 22.01 | 22.01 | 21.95 | 59,827 |
| November 26, 2025 | 22 | 21.98 | 21.98 | 22 | 21.95 | 101,335 |
| November 25, 2025 | 21.93 | 21.99 | 21.99 | 22 | 21.89 | 257,500 |
| November 24, 2025 | 21.93 | 21.92 | 21.92 | 21.95 | 21.88 | 213,130 |
| November 21, 2025 | 21.94 | 21.96 | 21.96 | 21.97 | 21.94 | 111,700 |
| November 20, 2025 | 21.98 | 21.94 | 21.94 | 22 | 21.93 | 77,615 |
| November 19, 2025 | 21.98 | 21.95 | 21.95 | 21.98 | 21.93 | 81,804 |
| November 18, 2025 | 21.94 | 21.93 | 21.93 | 21.94 | 21.87 | 140,809 |
| November 17, 2025 | 21.94 | 21.92 | 21.92 | 21.95 | 21.9 | 113,800 |
| November 14, 2025 | 21.92 | 21.95 | 21.95 | 21.97 | 21.91 | 101,400 |
| November 13, 2025 | 21.96 | 21.92 | 21.92 | 21.97 | 21.92 | 60,000 |
| November 12, 2025 | 21.99 | 21.99 | 21.99 | 22.02 | 21.97 | 77,300 |
| November 11, 2025 | 22.04 | 22.01 | 22.01 | 22.04 | 21.98 | 60,200 |
| November 10, 2025 | 21.99 | 21.99 | 21.99 | 22 | 21.95 | 62,135 |
| November 07, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.9 | 83,400 |
| November 06, 2025 | 21.93 | 21.93 | 21.93 | 21.95 | 21.9 | 81,800 |
| November 05, 2025 | 21.91 | 21.93 | 21.93 | 21.93 | 21.87 | 70,341 |
| November 04, 2025 | 21.91 | 21.91 | 21.91 | 21.93 | 21.89 | 166,347 |
| November 03, 2025 | 22 | 21.91 | 21.91 | 22 | 21.9 | 140,248 |
| October 31, 2025 | 21.96 | 21.96 | 21.96 | 21.98 | 21.94 | 135,331 |
| October 30, 2025 | 21.97 | 21.96 | 21.96 | 21.97 | 21.95 | 79,600 |
| October 29, 2025 | 22.08 | 21.98 | 21.98 | 22.08 | 21.97 | 104,300 |
| October 28, 2025 | 22.03 | 22.02 | 22.02 | 22.03 | 21.99 | 87,651 |
| October 27, 2025 | 22.1 | 22.03 | 22.03 | 22.1 | 22.01 | 261,100 |
| October 24, 2025 | 22.01 | 22.01 | 22.01 | 22.03 | 21.98 | 79,077 |
| October 23, 2025 | 22.03 | 21.99 | 21.99 | 22.03 | 21.96 | 73,426 |
| October 22, 2025 | 21.99 | 21.96 | 21.96 | 21.99 | 21.94 | 130,905 |
| October 21, 2025 | 22 | 21.98 | 21.98 | 22 | 21.96 | 71,500 |