22.94
+0.02(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 22.88 | 22.94 | 22.94 | 22.94 | 22.66 | 22,896 |
| January 12, 2026 | 22.88 | 22.92 | 22.92 | 22.97 | 22.86 | 13,935 |
| January 09, 2026 | 22.98 | 22.92 | 22.92 | 22.98 | 22.83 | 12,400 |
| January 08, 2026 | 22.93 | 22.85 | 22.85 | 22.93 | 22.79 | 20,030 |
| January 07, 2026 | 23 | 22.89 | 22.89 | 23 | 22.83 | 17,683 |
| January 06, 2026 | 22.93 | 22.96 | 22.96 | 23.04 | 22.9 | 18,157 |
| January 05, 2026 | 22.9 | 22.98 | 22.98 | 23.06 | 22.81 | 17,134 |
| January 02, 2026 | 22.8 | 22.87 | 22.87 | 22.95 | 22.75 | 16,728 |
| December 31, 2025 | 22.99 | 22.75 | 22.75 | 22.99 | 22.58 | 143,446 |
| December 30, 2025 | 22.78 | 22.92 | 22.92 | 22.93 | 22.65 | 73,377 |
| December 29, 2025 | 22.75 | 22.76 | 22.76 | 22.95 | 22.67 | 15,657 |
| December 26, 2025 | 22.7 | 22.77 | 22.77 | 22.9 | 22.7 | 20,873 |
| December 24, 2025 | 22.68 | 22.78 | 22.78 | 22.78 | 22.62 | 20,293 |
| December 23, 2025 | 22.72 | 22.78 | 22.78 | 22.81 | 22.56 | 17,052 |
| December 22, 2025 | 22.96 | 22.83 | 22.83 | 22.96 | 22.62 | 46,071 |
| December 19, 2025 | 22.7 | 22.88 | 22.88 | 22.97 | 22.7 | 22,839 |
| December 18, 2025 | 22.7 | 22.77 | 22.77 | 22.9 | 22.69 | 21,998 |
| December 17, 2025 | 22.84 | 22.65 | 22.65 | 22.89 | 22.5 | 33,059 |
| December 16, 2025 | 22.96 | 22.78 | 22.78 | 23.03 | 22.73 | 26,343 |
| December 15, 2025 | 23.29 | 23.08 | 23.08 | 23.29 | 22.94 | 16,370 |
| December 12, 2025 | 23.21 | 23.12 | 23.12 | 23.29 | 23 | 27,454 |
| December 11, 2025 | 23.27 | 23.27 | 23.27 | 23.35 | 23.16 | 19,372 |
| December 10, 2025 | 23.39 | 23.3 | 23.3 | 23.4 | 23.23 | 5,877 |
| December 09, 2025 | 23.45 | 23.45 | 23.45 | 23.49 | 23.25 | 23,937 |
| December 08, 2025 | 23.21 | 23.35 | 23.35 | 23.35 | 23.21 | 33,556 |
| December 05, 2025 | 23.11 | 23.19 | 23.19 | 23.26 | 23.11 | 24,199 |
| December 04, 2025 | 23.25 | 23.16 | 23.16 | 23.47 | 23.05 | 33,025 |
| December 03, 2025 | 23.5 | 23.29 | 23.29 | 23.5 | 23.29 | 46,476 |
| December 02, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 23.42 | 27,635 |
| December 01, 2025 | 23.97 | 23.8 | 23.8 | 23.97 | 23.78 | 19,071 |
| November 28, 2025 | 24.28 | 24.47 | 23.86 | 24.47 | 24.27 | 9,106 |
| November 26, 2025 | 24.45 | 24.37 | 23.76 | 24.45 | 24.27 | 11,646 |
| November 25, 2025 | 24.22 | 24.29 | 23.69 | 24.4 | 24.21 | 9,400 |
| November 24, 2025 | 24.12 | 24.27 | 23.67 | 24.36 | 24.12 | 14,047 |
| November 21, 2025 | 24.03 | 24.17 | 24.17 | 24.2 | 24.02 | 7,211 |
| November 20, 2025 | 24.2 | 24.09 | 24.09 | 24.39 | 24.07 | 11,848 |
| November 19, 2025 | 24.23 | 24.24 | 24.24 | 24.33 | 24.23 | 6,638 |
| November 18, 2025 | 24.41 | 24.28 | 24.28 | 24.42 | 24.28 | 12,875 |
| November 17, 2025 | 24.34 | 24.3 | 24.3 | 24.47 | 24.26 | 14,205 |
| November 14, 2025 | 24.28 | 24.23 | 24.23 | 24.34 | 24.23 | 3,770 |
| November 13, 2025 | 24.15 | 24.33 | 24.33 | 24.46 | 24.15 | 10,738 |
| November 12, 2025 | 24.19 | 24.22 | 24.22 | 24.22 | 24.11 | 13,265 |
| November 11, 2025 | 24.03 | 24.15 | 24.15 | 24.15 | 24 | 2,847 |
| November 10, 2025 | 24.12 | 24.09 | 24.09 | 24.12 | 24.02 | 5,162 |
| November 07, 2025 | 23.84 | 24.04 | 24.04 | 24.06 | 23.81 | 16,996 |
| November 06, 2025 | 24.08 | 24.02 | 24.02 | 24.13 | 23.99 | 9,654 |
| November 05, 2025 | 23.81 | 24.07 | 24.07 | 24.17 | 23.81 | 8,892 |
| November 04, 2025 | 24.05 | 24 | 24 | 24.05 | 23.92 | 13,713 |
| November 03, 2025 | 24.09 | 24.05 | 24.05 | 24.09 | 23.95 | 7,112 |
| October 31, 2025 | 24 | 24.09 | 24.09 | 24.09 | 23.84 | 19,345 |
| October 30, 2025 | 24.05 | 24.05 | 24.05 | 24.07 | 23.9 | 13,318 |
| October 29, 2025 | 24.04 | 24.02 | 24.02 | 24.04 | 24 | 2,197 |
| October 28, 2025 | 24 | 24.01 | 24.01 | 24.12 | 24 | 10,446 |
| October 27, 2025 | 24.1 | 24.04 | 24.04 | 24.1 | 23.95 | 10,778 |
| October 24, 2025 | 24.01 | 24.03 | 24.03 | 24.18 | 23.97 | 11,541 |
| October 23, 2025 | 24 | 23.91 | 23.91 | 24.02 | 23.9 | 7,223 |
| October 22, 2025 | 24.02 | 24.02 | 24.02 | 24.07 | 23.93 | 5,102 |
| October 21, 2025 | 24.08 | 24.02 | 24.02 | 24.13 | 24 | 18,308 |
| October 20, 2025 | 24.05 | 24 | 24 | 24.08 | 23.96 | 9,621 |
| October 17, 2025 | 23.8 | 23.95 | 23.95 | 24 | 23.8 | 11,544 |