23.01
+0.12(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 22.96 | 22.89 | 22.89 | 23.05 | 22.8 | 13,988 |
| December 22, 2025 | 23.01 | 22.95 | 22.95 | 23.04 | 22.93 | 16,608 |
| December 19, 2025 | 23.07 | 22.97 | 22.97 | 23.09 | 22.97 | 25,267 |
| December 18, 2025 | 23 | 23.05 | 23.05 | 23.05 | 22.99 | 15,177 |
| December 17, 2025 | 23.03 | 22.98 | 22.98 | 23.05 | 22.9 | 18,467 |
| December 16, 2025 | 23.15 | 23.03 | 23.03 | 23.17 | 23.03 | 17,633 |
| December 15, 2025 | 23.13 | 23.12 | 23.12 | 23.19 | 23.12 | 14,477 |
| December 12, 2025 | 23.18 | 23.1 | 23.1 | 23.18 | 23.09 | 17,707 |
| December 11, 2025 | 23.13 | 23.16 | 23.16 | 23.19 | 22.99 | 29,115 |
| December 10, 2025 | 23.21 | 23.13 | 23.13 | 23.23 | 23.12 | 14,675 |
| December 09, 2025 | 23.3 | 23.21 | 23.21 | 23.3 | 23.18 | 17,474 |
| December 08, 2025 | 23.25 | 23.2 | 23.2 | 23.3 | 23.1 | 19,519 |
| December 05, 2025 | 23.25 | 23.25 | 23.25 | 23.29 | 23.25 | 14,186 |
| December 04, 2025 | 23.26 | 23.24 | 23.24 | 23.28 | 23.19 | 42,319 |
| December 03, 2025 | 23.75 | 23.8 | 23.19 | 23.81 | 23.71 | 42,882 |
| December 02, 2025 | 23.82 | 23.74 | 23.13 | 23.86 | 23.72 | 56,487 |
| December 01, 2025 | 23.72 | 23.82 | 23.82 | 23.87 | 23.72 | 17,371 |
| November 28, 2025 | 23.82 | 23.69 | 23.69 | 23.85 | 23.68 | 34,078 |
| November 26, 2025 | 23.8 | 23.8 | 23.8 | 23.82 | 23.71 | 16,860 |
| November 25, 2025 | 23.8 | 23.8 | 23.8 | 23.83 | 23.75 | 22,676 |
| November 24, 2025 | 23.74 | 23.77 | 23.77 | 23.77 | 23.71 | 14,874 |
| November 21, 2025 | 23.8 | 23.73 | 23.73 | 23.84 | 23.61 | 23,139 |
| November 20, 2025 | 23.76 | 23.79 | 23.79 | 23.79 | 23.58 | 17,472 |
| November 19, 2025 | 23.89 | 23.74 | 23.74 | 23.89 | 23.72 | 14,800 |
| November 18, 2025 | 23.82 | 23.82 | 23.82 | 23.83 | 23.76 | 7,721 |
| November 17, 2025 | 23.74 | 23.83 | 23.83 | 23.87 | 23.74 | 7,513 |
| November 14, 2025 | 23.76 | 23.79 | 23.79 | 23.85 | 23.76 | 11,416 |
| November 13, 2025 | 23.77 | 23.84 | 23.84 | 23.85 | 23.77 | 10,691 |
| November 12, 2025 | 23.95 | 23.9 | 23.9 | 23.96 | 23.84 | 13,437 |
| November 11, 2025 | 23.92 | 23.93 | 23.93 | 23.94 | 23.89 | 12,855 |
| November 10, 2025 | 23.8 | 23.9 | 23.9 | 23.9 | 23.8 | 9,559 |
| November 07, 2025 | 23.85 | 23.77 | 23.77 | 23.85 | 23.67 | 29,031 |
| November 06, 2025 | 23.76 | 23.87 | 23.87 | 23.89 | 23.75 | 10,765 |
| November 05, 2025 | 23.75 | 23.87 | 23.87 | 23.92 | 23.75 | 8,892 |
| November 04, 2025 | 23.76 | 23.78 | 23.78 | 23.9 | 23.73 | 36,334 |
| November 03, 2025 | 23.81 | 23.88 | 23.88 | 23.98 | 23.75 | 7,765 |
| October 31, 2025 | 23.84 | 23.75 | 23.75 | 23.93 | 23.7 | 33,830 |
| October 30, 2025 | 23.89 | 23.94 | 23.94 | 24 | 23.89 | 9,186 |
| October 29, 2025 | 24.05 | 23.91 | 23.91 | 24.06 | 23.74 | 18,932 |
| October 28, 2025 | 24.04 | 24.06 | 24.06 | 24.06 | 24 | 10,069 |
| October 27, 2025 | 24.01 | 24 | 24 | 24.06 | 23.94 | 13,298 |
| October 24, 2025 | 23.93 | 23.85 | 23.85 | 23.95 | 23.8 | 11,923 |
| October 23, 2025 | 23.74 | 23.77 | 23.77 | 23.77 | 23.63 | 10,316 |
| October 22, 2025 | 23.92 | 23.74 | 23.74 | 24.11 | 23.61 | 71,334 |
| October 21, 2025 | 24.03 | 23.92 | 23.92 | 24.18 | 23.83 | 21,716 |
| October 20, 2025 | 23.91 | 24.03 | 24.03 | 24.09 | 23.91 | 14,043 |
| October 17, 2025 | 24.31 | 23.91 | 23.91 | 24.31 | 23.85 | 34,823 |
| October 16, 2025 | 24.34 | 24.2 | 24.2 | 24.35 | 24.2 | 5,307 |
| October 15, 2025 | 24.1 | 24.23 | 24.23 | 24.35 | 24.1 | 8,516 |
| October 14, 2025 | 24.14 | 24.11 | 24.11 | 24.16 | 24.1 | 2,782 |
| October 13, 2025 | 24.05 | 24.15 | 24.15 | 24.15 | 24.05 | 5,723 |
| October 10, 2025 | 24.15 | 24.08 | 24.08 | 24.18 | 24.07 | 6,040 |
| October 09, 2025 | 24.14 | 24.12 | 24.12 | 24.17 | 24.08 | 7,197 |
| October 08, 2025 | 24.16 | 24.15 | 24.15 | 24.19 | 24.13 | 6,547 |
| October 07, 2025 | 24.17 | 24.13 | 24.13 | 24.18 | 24.13 | 5,418 |
| October 06, 2025 | 24.12 | 24.12 | 24.12 | 24.18 | 24.07 | 12,119 |
| October 03, 2025 | 24.12 | 24.12 | 24.12 | 24.19 | 24.11 | 9,412 |
| October 02, 2025 | 24.08 | 24.13 | 24.13 | 24.13 | 23.97 | 27,731 |
| October 01, 2025 | 23.92 | 24.13 | 24.13 | 24.13 | 23.9 | 15,561 |
| September 30, 2025 | 24.18 | 23.87 | 23.87 | 24.19 | 23.87 | 56,921 |