21.83
+0.17(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.67 | 21.83 | 21.83 | 21.85 | 21.67 | 13,900 |
| December 23, 2025 | 21.88 | 21.66 | 21.66 | 21.9 | 21.66 | 57,500 |
| December 22, 2025 | 21.95 | 21.91 | 21.91 | 22.05 | 21.91 | 24,600 |
| December 19, 2025 | 22.03 | 22 | 22 | 22.13 | 21.93 | 41,200 |
| December 18, 2025 | 21.99 | 22.13 | 22.13 | 22.17 | 21.98 | 15,313 |
| December 17, 2025 | 22.06 | 21.98 | 21.98 | 22.06 | 21.91 | 37,800 |
| December 16, 2025 | 22.02 | 22.03 | 22.03 | 22.06 | 21.97 | 18,200 |
| December 15, 2025 | 22.06 | 21.99 | 21.99 | 22.08 | 21.91 | 22,115 |
| December 12, 2025 | 22.02 | 21.98 | 21.98 | 22.14 | 21.89 | 17,940 |
| December 11, 2025 | 22.03 | 22.12 | 22.12 | 22.17 | 22.03 | 17,310 |
| December 10, 2025 | 21.94 | 22.02 | 22.02 | 22.09 | 21.91 | 16,039 |
| December 09, 2025 | 21.98 | 21.94 | 21.94 | 22.16 | 21.87 | 30,900 |
| December 08, 2025 | 22.11 | 21.98 | 21.98 | 22.26 | 21.94 | 53,400 |
| December 05, 2025 | 22.12 | 22.11 | 22.11 | 22.19 | 22.01 | 16,200 |
| December 04, 2025 | 22.25 | 22.12 | 22.12 | 22.25 | 22.05 | 22,428 |
| December 03, 2025 | 22.11 | 22.21 | 22.21 | 22.26 | 22.11 | 22,100 |
| December 02, 2025 | 22.34 | 22.23 | 22.23 | 22.36 | 22.03 | 12,927 |
| December 01, 2025 | 22.29 | 22.26 | 22.26 | 22.38 | 22.26 | 8,100 |
| November 28, 2025 | 22.47 | 22.3 | 22.3 | 22.47 | 22.29 | 21,026 |
| November 26, 2025 | 22.67 | 22.7 | 22.7 | 22.8 | 22.66 | 7,027 |
| November 25, 2025 | 22.73 | 22.73 | 22.73 | 22.86 | 22.62 | 9,700 |
| November 24, 2025 | 22.51 | 22.73 | 22.73 | 22.9 | 22.51 | 13,938 |
| November 21, 2025 | 22.57 | 22.72 | 22.72 | 22.85 | 22.4 | 5,500 |
| November 20, 2025 | 22.83 | 22.59 | 22.59 | 22.99 | 22.59 | 17,700 |
| November 19, 2025 | 23.01 | 22.83 | 22.83 | 23.13 | 22.79 | 10,600 |
| November 18, 2025 | 22.89 | 23.08 | 23.08 | 23.12 | 22.64 | 7,723 |
| November 17, 2025 | 23.1 | 23 | 23 | 23.27 | 22.99 | 15,228 |
| November 14, 2025 | 23.05 | 23 | 23 | 23.13 | 22.88 | 4,500 |
| November 13, 2025 | 23.16 | 22.99 | 22.99 | 23.18 | 22.99 | 11,900 |
| November 12, 2025 | 23.25 | 23.23 | 23.23 | 23.27 | 23.16 | 6,300 |
| November 11, 2025 | 23.2 | 23.18 | 23.18 | 23.25 | 23.16 | 3,813 |
| November 10, 2025 | 23.14 | 23.25 | 23.25 | 23.25 | 23.01 | 12,000 |
| November 07, 2025 | 23.05 | 23.03 | 23.03 | 23.05 | 22.8 | 10,907 |
| November 06, 2025 | 22.94 | 23.04 | 23.04 | 23.04 | 22.9 | 6,500 |
| November 05, 2025 | 22.81 | 22.97 | 22.97 | 23.07 | 22.81 | 14,916 |
| November 04, 2025 | 23.11 | 22.9 | 22.9 | 23.11 | 22.8 | 9,600 |
| November 03, 2025 | 23.17 | 23.03 | 23.03 | 23.17 | 22.98 | 7,300 |
| October 31, 2025 | 23.13 | 23.06 | 23.06 | 23.15 | 22.97 | 16,636 |
| October 30, 2025 | 23.32 | 23.13 | 23.13 | 23.4 | 23.13 | 5,800 |
| October 29, 2025 | 23.57 | 23.49 | 23.49 | 23.57 | 23.29 | 12,728 |
| October 28, 2025 | 23.47 | 23.37 | 23.37 | 23.59 | 23.37 | 14,048 |
| October 27, 2025 | 23.46 | 23.52 | 23.52 | 23.59 | 23.44 | 7,300 |
| October 24, 2025 | 23.58 | 23.43 | 23.43 | 23.66 | 23.43 | 6,100 |
| October 23, 2025 | 23.67 | 23.43 | 23.43 | 23.74 | 23.4 | 14,400 |
| October 22, 2025 | 23.71 | 23.67 | 23.67 | 23.76 | 23.66 | 4,365 |
| October 21, 2025 | 23.84 | 23.74 | 23.74 | 23.84 | 23.65 | 6,221 |
| October 20, 2025 | 23.7 | 23.78 | 23.78 | 23.98 | 23.59 | 10,541 |
| October 17, 2025 | 23.7 | 23.69 | 23.69 | 23.7 | 23.62 | 8,305 |
| October 16, 2025 | 23.73 | 23.61 | 23.61 | 23.8 | 23.61 | 5,300 |
| October 15, 2025 | 23.85 | 23.82 | 23.82 | 23.95 | 23.8 | 5,800 |
| October 14, 2025 | 24.1 | 23.82 | 23.82 | 24.1 | 23.73 | 47,200 |
| October 13, 2025 | 24.48 | 24.04 | 24.04 | 24.51 | 23.96 | 48,200 |
| October 10, 2025 | 24.59 | 24.43 | 24.43 | 24.63 | 24.38 | 10,000 |
| October 09, 2025 | 24.5 | 24.48 | 24.48 | 24.59 | 24.4 | 6,300 |
| October 08, 2025 | 24.45 | 24.5 | 24.5 | 24.5 | 24.38 | 4,800 |
| October 07, 2025 | 24.4 | 24.5 | 24.5 | 24.57 | 24.35 | 14,718 |
| October 06, 2025 | 24.33 | 24.43 | 24.43 | 24.5 | 24.21 | 7,338 |
| October 03, 2025 | 24.42 | 24.39 | 24.39 | 24.46 | 24.35 | 9,106 |
| October 02, 2025 | 24.5 | 24.42 | 24.42 | 24.5 | 24.27 | 18,400 |
| October 01, 2025 | 24.42 | 24.5 | 24.5 | 24.61 | 24.21 | 35,400 |