23.09
+0.045(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 23.02 | 23.05 | 23.05 | 23.06 | 23 | 221,700 |
| December 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.05 | 445,200 |
| December 19, 2025 | 23.1 | 23.09 | 23.09 | 23.12 | 23.08 | 310,700 |
| December 18, 2025 | 23.2 | 23.21 | 23.13 | 23.22 | 23.18 | 88,200 |
| December 17, 2025 | 23.13 | 23.16 | 23.08 | 23.16 | 23.13 | 60,400 |
| December 16, 2025 | 23.09 | 23.16 | 23.16 | 23.16 | 23.09 | 110,800 |
| December 15, 2025 | 23.13 | 23.11 | 23.11 | 23.14 | 23.09 | 73,241 |
| December 12, 2025 | 23.07 | 23.09 | 23.09 | 23.1 | 23.07 | 78,596 |
| December 11, 2025 | 23.16 | 23.12 | 23.12 | 23.17 | 23.11 | 111,630 |
| December 10, 2025 | 23.03 | 23.12 | 23.12 | 23.12 | 23.03 | 258,400 |
| December 09, 2025 | 23.11 | 23.05 | 23.05 | 23.11 | 23.04 | 130,700 |
| December 08, 2025 | 23.1 | 23.08 | 23.08 | 23.1 | 23.04 | 202,000 |
| December 05, 2025 | 23.17 | 23.13 | 23.13 | 23.17 | 23.11 | 70,214 |
| December 04, 2025 | 23.18 | 23.16 | 23.16 | 23.19 | 23.16 | 48,851 |
| December 03, 2025 | 23.22 | 23.23 | 23.23 | 23.24 | 23.19 | 72,900 |
| December 02, 2025 | 23.16 | 23.18 | 23.18 | 23.19 | 23.15 | 115,100 |
| December 01, 2025 | 23.19 | 23.17 | 23.17 | 23.19 | 23.16 | 113,700 |
| November 28, 2025 | 23.36 | 23.34 | 23.26 | 23.36 | 23.32 | 78,713 |
| November 26, 2025 | 23.35 | 23.37 | 23.37 | 23.38 | 23.32 | 67,901 |
| November 25, 2025 | 23.33 | 23.36 | 23.36 | 23.38 | 23.33 | 211,731 |
| November 24, 2025 | 23.3 | 23.31 | 23.31 | 23.32 | 23.28 | 43,643 |
| November 21, 2025 | 23.28 | 23.29 | 23.29 | 23.29 | 23.25 | 128,346 |
| November 20, 2025 | 23.18 | 23.22 | 23.22 | 23.23 | 23.18 | 68,942 |
| November 19, 2025 | 23.2 | 23.17 | 23.17 | 23.21 | 23.15 | 99,522 |
| November 18, 2025 | 23.2 | 23.18 | 23.18 | 23.22 | 23.15 | 107,300 |
| November 17, 2025 | 23.14 | 23.14 | 23.14 | 23.16 | 23.13 | 96,894 |
| November 14, 2025 | 23.21 | 23.13 | 23.13 | 23.21 | 23.11 | 104,248 |
| November 13, 2025 | 23.15 | 23.15 | 23.15 | 23.18 | 23.14 | 113,546 |
| November 12, 2025 | 23.2 | 23.2 | 23.2 | 23.22 | 23.18 | 85,400 |
| November 11, 2025 | 23.19 | 23.2 | 23.2 | 23.21 | 23.18 | 84,700 |
| November 10, 2025 | 23.15 | 23.14 | 23.14 | 23.16 | 23.13 | 112,610 |
| November 07, 2025 | 23.15 | 23.18 | 23.18 | 23.2 | 23.15 | 388,200 |
| November 06, 2025 | 23.13 | 23.16 | 23.16 | 23.17 | 23.13 | 218,029 |
| November 05, 2025 | 23.11 | 23.06 | 23.06 | 23.11 | 23.04 | 206,300 |
| November 04, 2025 | 23.14 | 23.15 | 23.15 | 23.16 | 23.13 | 79,013 |
| November 03, 2025 | 23.12 | 23.12 | 23.12 | 23.13 | 23.08 | 179,132 |
| October 31, 2025 | 23.21 | 23.2 | 23.12 | 23.22 | 23.19 | 69,100 |
| October 30, 2025 | 23.15 | 23.19 | 23.11 | 23.21 | 23.15 | 88,538 |
| October 29, 2025 | 23.32 | 23.2 | 23.12 | 23.33 | 23.19 | 117,400 |
| October 28, 2025 | 23.31 | 23.34 | 23.26 | 23.34 | 23.31 | 85,188 |
| October 27, 2025 | 23.3 | 23.32 | 23.24 | 23.32 | 23.26 | 102,400 |
| October 24, 2025 | 23.34 | 23.32 | 23.24 | 23.34 | 23.3 | 89,613 |
| October 23, 2025 | 23.34 | 23.31 | 23.31 | 23.35 | 23.3 | 51,863 |
| October 22, 2025 | 23.36 | 23.38 | 23.38 | 23.39 | 23.34 | 155,402 |
| October 21, 2025 | 23.38 | 23.38 | 23.38 | 23.39 | 23.36 | 125,700 |
| October 20, 2025 | 23.32 | 23.34 | 23.34 | 23.34 | 23.31 | 73,516 |
| October 17, 2025 | 23.33 | 23.32 | 23.32 | 23.34 | 23.3 | 97,048 |
| October 16, 2025 | 23.25 | 23.36 | 23.36 | 23.37 | 23.25 | 88,544 |
| October 15, 2025 | 23.28 | 23.26 | 23.26 | 23.31 | 23.25 | 148,500 |
| October 14, 2025 | 23.25 | 23.29 | 23.29 | 23.29 | 23.23 | 229,650 |
| October 13, 2025 | 23.21 | 23.24 | 23.24 | 23.24 | 23.18 | 64,400 |
| October 10, 2025 | 23.15 | 23.22 | 23.22 | 23.23 | 23.15 | 76,000 |
| October 09, 2025 | 23.09 | 23.09 | 23.09 | 23.1 | 23.08 | 143,039 |
| October 08, 2025 | 23.14 | 23.1 | 23.1 | 23.14 | 23.09 | 100,011 |
| October 07, 2025 | 23.07 | 23.11 | 23.11 | 23.13 | 23.07 | 117,000 |
| October 06, 2025 | 23.06 | 23.06 | 23.06 | 23.1 | 23.05 | 162,800 |
| October 03, 2025 | 23.15 | 23.11 | 23.11 | 23.15 | 23.1 | 79,700 |
| October 02, 2025 | 23.12 | 23.16 | 23.16 | 23.16 | 23.12 | 65,100 |
| October 01, 2025 | 23.15 | 23.14 | 23.14 | 23.16 | 23.1 | 94,743 |
| September 30, 2025 | 23.15 | 23.13 | 23.13 | 23.19 | 23.13 | 123,300 |