23.32
-0.08499947(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.06 | 23.4 | 23.4 | 23.58 | 23.06 | 20,326 |
| January 12, 2026 | 23.02 | 23.1 | 23.1 | 23.1 | 22.99 | 3,256 |
| January 09, 2026 | 23.03 | 23.02 | 23.02 | 23.15 | 22.84 | 5,856 |
| January 08, 2026 | 22.75 | 22.95 | 22.95 | 23.02 | 22.75 | 7,315 |
| January 07, 2026 | 22.82 | 22.83 | 22.83 | 22.89 | 22.76 | 5,209 |
| January 06, 2026 | 22.56 | 22.82 | 22.82 | 22.94 | 22.56 | 7,386 |
| January 05, 2026 | 22.82 | 22.71 | 22.71 | 22.9 | 22.58 | 7,512 |
| January 02, 2026 | 23.32 | 22.98 | 22.98 | 23.38 | 22.97 | 33,396 |
| December 31, 2025 | 23.6 | 23.34 | 22.89 | 23.6 | 23.22 | 19,050 |
| December 30, 2025 | 23.61 | 23.57 | 23.11 | 23.65 | 23.42 | 6,625 |
| December 29, 2025 | 23.29 | 23.43 | 22.98 | 23.57 | 23.05 | 4,872 |
| December 26, 2025 | 22.88 | 23.23 | 22.78 | 23.6 | 22.88 | 2,917 |
| December 24, 2025 | 23.6 | 23.04 | 23.04 | 23.6 | 23.04 | 2,258 |
| December 23, 2025 | 23.4 | 23.55 | 23.55 | 23.6 | 23.39 | 3,218 |
| December 22, 2025 | 23.6 | 23.47 | 23.47 | 23.6 | 23.29 | 12,530 |
| December 19, 2025 | 23.5 | 23.54 | 23.54 | 23.63 | 23.49 | 8,368 |
| December 18, 2025 | 23.27 | 23.5 | 23.5 | 23.59 | 23.27 | 10,726 |
| December 17, 2025 | 22.98 | 23.41 | 23.41 | 23.41 | 22.9 | 2,724 |
| December 16, 2025 | 23.14 | 23.11 | 23.11 | 23.14 | 22.94 | 1,861 |
| December 15, 2025 | 23.01 | 23.05 | 23.05 | 23.1 | 22.77 | 1,885 |
| December 12, 2025 | 22.9 | 23.05 | 23.05 | 23.13 | 22.9 | 1,561 |
| December 11, 2025 | 23.14 | 23 | 23 | 23.3 | 22.84 | 2,082 |
| December 10, 2025 | 22.96 | 23.25 | 23.25 | 23.25 | 22.58 | 3,583 |
| December 09, 2025 | 22.77 | 23.04 | 23.04 | 23.26 | 22.45 | 6,733 |
| December 08, 2025 | 22.44 | 22.77 | 22.77 | 22.81 | 22.44 | 6,168 |
| December 05, 2025 | 22.33 | 22.54 | 22.54 | 23.7 | 22.33 | 11,049 |
| December 04, 2025 | 22.26 | 22.45 | 22.45 | 22.62 | 22.2 | 8,273 |
| December 03, 2025 | 22.58 | 22.39 | 22.39 | 22.9 | 22.2 | 6,967 |
| December 02, 2025 | 22.35 | 22.19 | 22.19 | 22.35 | 22.15 | 34,516 |
| December 01, 2025 | 22.8 | 22.34 | 22.34 | 22.8 | 22.32 | 6,936 |
| November 28, 2025 | 22.47 | 22.49 | 22.49 | 22.53 | 22.47 | 1,340 |
| November 26, 2025 | 22.19 | 22.41 | 22.41 | 22.5 | 22.19 | 12,653 |
| November 25, 2025 | 22.1 | 22.31 | 22.31 | 22.5 | 22.1 | 20,391 |
| November 24, 2025 | 22.07 | 22.18 | 22.18 | 22.5 | 22.07 | 11,364 |
| November 21, 2025 | 22.18 | 22.12 | 22.12 | 22.42 | 22 | 17,749 |
| November 20, 2025 | 22.66 | 22.11 | 22.11 | 22.75 | 22.11 | 18,903 |
| November 19, 2025 | 22.85 | 22.78 | 22.78 | 22.86 | 22.77 | 4,470 |
| November 18, 2025 | 22.57 | 22.81 | 22.81 | 23.47 | 22.57 | 1,843 |
| November 17, 2025 | 22.93 | 22.63 | 22.63 | 22.93 | 22.63 | 2,532 |
| November 14, 2025 | 22.61 | 22.8 | 22.8 | 23.02 | 22.61 | 5,446 |
| November 13, 2025 | 22.9 | 22.62 | 22.62 | 22.91 | 22.56 | 5,934 |
| November 12, 2025 | 23.12 | 22.96 | 22.96 | 23.52 | 22.96 | 6,904 |
| November 11, 2025 | 22.94 | 23.1 | 23.1 | 23.1 | 22.84 | 4,529 |
| November 10, 2025 | 22.84 | 23.08 | 23.08 | 23.22 | 22.84 | 4,354 |
| November 07, 2025 | 22.97 | 23.03 | 23.03 | 23.03 | 22.9 | 3,310 |
| November 06, 2025 | 23.37 | 23.03 | 23.03 | 23.37 | 22.85 | 11,394 |
| November 05, 2025 | 22.74 | 22.95 | 22.95 | 22.95 | 22.74 | 2,189 |
| November 04, 2025 | 22.67 | 22.66 | 22.66 | 22.74 | 22.64 | 4,377 |
| November 03, 2025 | 22.72 | 22.59 | 22.59 | 22.72 | 22.59 | 2,427 |
| October 31, 2025 | 23.16 | 23.05 | 23.05 | 23.33 | 22.95 | 5,677 |
| October 30, 2025 | 23.49 | 23.46 | 23.46 | 23.49 | 22.85 | 7,696 |
| October 29, 2025 | 22.71 | 23.49 | 23.49 | 23.59 | 22.7 | 4,475 |
| October 28, 2025 | 23.18 | 23.46 | 23.46 | 23.46 | 23.18 | 7,030 |
| October 27, 2025 | 23.4 | 23.46 | 23.46 | 23.7 | 23.4 | 11,580 |
| October 24, 2025 | 23.4 | 23.38 | 23.38 | 23.57 | 23.28 | 4,947 |
| October 23, 2025 | 23.22 | 23.23 | 23.23 | 23.23 | 23.22 | 1,182 |
| October 22, 2025 | 23.53 | 23.39 | 23.39 | 23.59 | 23.21 | 6,571 |
| October 21, 2025 | 23.41 | 23.39 | 23.39 | 23.79 | 23.39 | 5,996 |
| October 20, 2025 | 23.07 | 23.37 | 23.37 | 23.4 | 23.07 | 3,121 |
| October 17, 2025 | 23.16 | 23.07 | 23.07 | 23.2 | 23.07 | 2,079 |