23.35
+0.09(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 23.15 | 23.26 | 23.26 | 23.59 | 23.02 | 131,423 |
| January 09, 2026 | 22.98 | 23.19 | 23.19 | 23.39 | 22.73 | 137,000 |
| January 08, 2026 | 22.38 | 22.9 | 22.9 | 22.98 | 22.26 | 142,210 |
| January 07, 2026 | 22.5 | 22.37 | 22.37 | 22.63 | 22.08 | 117,510 |
| January 06, 2026 | 22.97 | 22.44 | 22.44 | 23.19 | 22.32 | 132,376 |
| January 05, 2026 | 23.46 | 23.04 | 23.04 | 23.51 | 22.79 | 127,716 |
| January 02, 2026 | 22.36 | 23.25 | 23.25 | 23.44 | 22.33 | 202,500 |
| December 31, 2025 | 22.19 | 22.36 | 22.36 | 22.45 | 21.74 | 206,647 |
| December 30, 2025 | 22 | 22.07 | 22.07 | 22.26 | 22 | 168,807 |
| December 29, 2025 | 22.21 | 22.11 | 22.11 | 22.3 | 22.05 | 162,404 |
| December 26, 2025 | 22.04 | 22.12 | 22.12 | 22.2 | 21.88 | 109,500 |
| December 24, 2025 | 22 | 22.2 | 22.2 | 22.29 | 21.95 | 121,574 |
| December 23, 2025 | 22.31 | 22.16 | 22.16 | 22.4 | 21.93 | 160,514 |
| December 22, 2025 | 22.27 | 22.26 | 22.26 | 22.5 | 22.11 | 186,800 |
| December 19, 2025 | 22.15 | 22.19 | 22.19 | 22.35 | 22.04 | 320,141 |
| December 18, 2025 | 22.2 | 22.11 | 22.11 | 22.43 | 21.93 | 158,100 |
| December 17, 2025 | 21.64 | 22.26 | 22.26 | 22.41 | 21.64 | 137,900 |
| December 16, 2025 | 21.87 | 21.65 | 21.65 | 22.1 | 21.37 | 224,303 |
| December 15, 2025 | 22.65 | 22.1 | 22.1 | 22.68 | 21.91 | 233,029 |
| December 12, 2025 | 22.8 | 22.68 | 22.68 | 23 | 22.51 | 150,703 |
| December 11, 2025 | 22.79 | 22.63 | 22.63 | 23.3 | 22.55 | 108,500 |
| December 10, 2025 | 22.97 | 22.78 | 22.78 | 23.08 | 22.66 | 141,436 |
| December 09, 2025 | 22.9 | 23.09 | 23.09 | 23.24 | 22.72 | 177,318 |
| December 08, 2025 | 23.15 | 22.65 | 22.65 | 23.29 | 22.5 | 218,826 |
| December 05, 2025 | 22.36 | 22.99 | 22.99 | 23.42 | 22.36 | 461,746 |
| December 04, 2025 | 22.35 | 22.54 | 22.54 | 22.66 | 22.18 | 265,047 |
| December 03, 2025 | 21.66 | 22.18 | 22.18 | 22.25 | 21.58 | 227,400 |
| December 02, 2025 | 21.7 | 21.55 | 21.55 | 21.87 | 21.39 | 212,655 |
| December 01, 2025 | 22.11 | 21.63 | 21.63 | 22.6 | 21.46 | 336,800 |
| November 28, 2025 | 21.41 | 21.95 | 21.95 | 22 | 20.85 | 261,234 |
| November 26, 2025 | 21.9 | 21.26 | 21.26 | 21.9 | 21.19 | 515,500 |
| November 25, 2025 | 22.25 | 21.9 | 21.9 | 22.43 | 21.18 | 473,900 |
| November 24, 2025 | 22.5 | 22.38 | 22.38 | 22.72 | 22.14 | 192,143 |
| November 21, 2025 | 22.62 | 22.5 | 22.5 | 22.93 | 22.49 | 166,503 |
| November 20, 2025 | 23 | 22.73 | 22.73 | 23.55 | 22.6 | 148,659 |
| November 19, 2025 | 23.3 | 23.03 | 23.03 | 23.64 | 22.95 | 76,400 |
| November 18, 2025 | 23.4 | 23.41 | 23.41 | 23.53 | 23.07 | 85,936 |
| November 17, 2025 | 23.52 | 23.4 | 23.4 | 24.01 | 23.25 | 135,400 |
| November 14, 2025 | 23.86 | 23.61 | 23.61 | 24.05 | 23.48 | 96,800 |
| November 13, 2025 | 24 | 23.81 | 23.81 | 24.28 | 23.6 | 207,000 |
| November 12, 2025 | 23.07 | 23.75 | 23.75 | 24 | 22.81 | 249,600 |
| November 11, 2025 | 23.29 | 22.91 | 22.91 | 23.46 | 22.61 | 287,000 |
| November 10, 2025 | 22.91 | 22.69 | 22.69 | 23.02 | 22.6 | 241,171 |
| November 07, 2025 | 23.29 | 23.05 | 23.05 | 23.34 | 22.55 | 194,647 |
| November 06, 2025 | 22.99 | 23.47 | 23.47 | 23.54 | 22.99 | 196,726 |
| November 05, 2025 | 23.32 | 22.99 | 22.99 | 23.87 | 22.81 | 186,435 |
| November 04, 2025 | 23.75 | 23.42 | 23.42 | 23.75 | 23.29 | 185,900 |
| November 03, 2025 | 24.95 | 23.69 | 23.69 | 24.95 | 23.69 | 528,025 |
| October 31, 2025 | 25.24 | 25.26 | 24.57 | 25.3 | 24.87 | 143,000 |
| October 30, 2025 | 25.05 | 25.11 | 24.42 | 25.39 | 25 | 104,551 |
| October 29, 2025 | 25.24 | 24.98 | 24.3 | 25.38 | 24.92 | 114,400 |
| October 28, 2025 | 25.43 | 25.29 | 24.6 | 25.43 | 25.1 | 102,022 |
| October 27, 2025 | 25.45 | 25.26 | 24.57 | 25.6 | 25.1 | 86,800 |
| October 24, 2025 | 25.14 | 25.31 | 24.62 | 25.51 | 25.07 | 93,500 |
| October 23, 2025 | 24.71 | 24.95 | 24.95 | 25.12 | 24.5 | 98,854 |
| October 22, 2025 | 24.71 | 24.53 | 24.53 | 24.71 | 24.27 | 83,945 |
| October 21, 2025 | 24.25 | 24.35 | 24.35 | 24.53 | 24.01 | 62,500 |
| October 20, 2025 | 23.82 | 24.19 | 24.19 | 24.2 | 23.74 | 62,300 |
| October 17, 2025 | 23.79 | 23.82 | 23.82 | 23.94 | 23.63 | 117,380 |
| October 16, 2025 | 24.25 | 23.91 | 23.91 | 24.4 | 23.75 | 100,138 |