23.23
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.22 | 23.23 | 23.24 | 23.24 | 23.22 | 661,549 |
| December 03, 2025 | 23.23 | 23.23 | 23.23 | 23.25 | 23.22 | 2.71M |
| December 02, 2025 | 23.24 | 23.23 | 23.23 | 23.25 | 23.22 | 883,400 |
| December 01, 2025 | 23.22 | 23.22 | 23.22 | 23.25 | 23.22 | 460,500 |
| November 28, 2025 | 23.2 | 23.24 | 23.24 | 23.24 | 23.2 | 212,319 |
| November 26, 2025 | 23.19 | 23.21 | 23.21 | 23.22 | 23.18 | 666,600 |
| November 25, 2025 | 23.15 | 23.15 | 23.15 | 23.19 | 23.14 | 601,400 |
| November 24, 2025 | 23.1 | 23.13 | 23.13 | 23.2 | 23.09 | 1.11M |
| November 21, 2025 | 23.09 | 23.09 | 23.09 | 23.11 | 23.07 | 3.48M |
| November 20, 2025 | 23.12 | 23.06 | 23.06 | 23.12 | 23.06 | 917,701 |
| November 19, 2025 | 23.08 | 23.1 | 23.1 | 23.13 | 23.08 | 930,600 |
| November 18, 2025 | 23.14 | 23.05 | 23.05 | 23.15 | 23.05 | 1.29M |
| November 17, 2025 | 23.14 | 23.12 | 23.12 | 23.15 | 23.12 | 737,232 |
| November 14, 2025 | 23.13 | 23.13 | 23.13 | 23.15 | 23.1 | 798,527 |
| November 13, 2025 | 23.14 | 23.14 | 23.14 | 23.17 | 23.12 | 526,625 |
| November 12, 2025 | 23.14 | 23.13 | 23.13 | 23.14 | 23.12 | 567,100 |
| November 11, 2025 | 23.14 | 23.13 | 23.13 | 23.14 | 23.12 | 426,100 |
| November 10, 2025 | 23.13 | 23.12 | 23.12 | 23.13 | 23.1 | 668,100 |
| November 07, 2025 | 23.1 | 23.13 | 23.13 | 23.13 | 23.1 | 465,816 |
| November 06, 2025 | 23.13 | 23.1 | 23.1 | 23.14 | 23.1 | 929,226 |
| November 05, 2025 | 23.13 | 23.12 | 23.12 | 23.15 | 23.11 | 800,200 |
| November 04, 2025 | 23.05 | 23.11 | 23.11 | 23.14 | 23.05 | 1.47M |
| November 03, 2025 | 23.06 | 23.05 | 23.05 | 23.06 | 23.03 | 1.48M |
| October 31, 2025 | 23.03 | 23.05 | 23.05 | 23.05 | 23.01 | 779,425 |
| October 30, 2025 | 23 | 23.02 | 23.02 | 23.05 | 23 | 721,800 |
| October 29, 2025 | 23.03 | 22.99 | 22.99 | 23.04 | 22.99 | 1.18M |
| October 28, 2025 | 23.06 | 23.04 | 23.04 | 23.08 | 23.01 | 615,830 |
| October 27, 2025 | 23.05 | 23.03 | 23.03 | 23.07 | 23.03 | 652,500 |
| October 24, 2025 | 23.07 | 23.04 | 23.04 | 23.08 | 23.03 | 526,629 |
| October 23, 2025 | 23.02 | 23.07 | 23.07 | 23.09 | 23.02 | 585,800 |
| October 22, 2025 | 23 | 23.02 | 23.02 | 23.05 | 23 | 851,953 |
| October 21, 2025 | 22.97 | 23.03 | 23.03 | 23.09 | 22.96 | 1.22M |
| October 20, 2025 | 22.98 | 22.98 | 22.98 | 22.99 | 22.95 | 3.03M |
| October 17, 2025 | 22.96 | 22.95 | 22.95 | 22.99 | 22.95 | 1.44M |
| October 16, 2025 | 22.98 | 22.96 | 22.96 | 23 | 22.95 | 1.77M |
| October 15, 2025 | 22.98 | 22.95 | 22.95 | 22.98 | 22.95 | 1.39M |
| October 14, 2025 | 22.95 | 22.93 | 22.93 | 23.02 | 22.92 | 4.63M |
| October 13, 2025 | 23 | 22.94 | 22.94 | 23.04 | 22.94 | 3.65M |
| October 10, 2025 | 22.97 | 22.96 | 22.96 | 22.99 | 22.94 | 2.37M |
| October 09, 2025 | 22.98 | 22.96 | 22.96 | 22.98 | 22.94 | 1.36M |
| October 08, 2025 | 22.96 | 22.97 | 22.97 | 22.98 | 22.94 | 1.55M |
| October 07, 2025 | 22.96 | 22.94 | 22.94 | 22.96 | 22.94 | 1.38M |
| October 06, 2025 | 22.95 | 22.96 | 22.96 | 22.97 | 22.93 | 2.14M |
| October 03, 2025 | 22.96 | 22.93 | 22.93 | 22.98 | 22.93 | 1.57M |
| October 02, 2025 | 22.94 | 22.99 | 22.99 | 22.99 | 22.92 | 1.45M |
| October 01, 2025 | 22.91 | 22.93 | 22.93 | 22.95 | 22.91 | 1.38M |
| September 30, 2025 | 22.93 | 22.91 | 22.91 | 22.95 | 22.9 | 2.24M |
| September 29, 2025 | 22.93 | 22.92 | 22.92 | 22.95 | 22.91 | 1.8M |
| September 26, 2025 | 22.95 | 22.93 | 22.93 | 22.97 | 22.92 | 1.14M |
| September 25, 2025 | 22.9 | 22.93 | 22.93 | 22.98 | 22.9 | 2.14M |
| September 24, 2025 | 22.88 | 22.91 | 22.91 | 22.99 | 22.86 | 2.15M |
| September 23, 2025 | 22.99 | 22.85 | 22.85 | 23.01 | 22.82 | 6.8M |
| September 22, 2025 | 22.97 | 23.02 | 23.02 | 23.04 | 22.93 | 15.78M |
| September 19, 2025 | 16.48 | 16.41 | 16.41 | 16.72 | 16.05 | 1.9M |
| September 18, 2025 | 16.23 | 16.39 | 16.39 | 16.41 | 15.77 | 1.56M |
| September 17, 2025 | 15.17 | 15.85 | 15.85 | 16.08 | 14.98 | 961,400 |
| September 16, 2025 | 14.97 | 14.99 | 14.99 | 15.02 | 14.73 | 640,000 |
| September 15, 2025 | 14.62 | 15 | 15 | 15 | 14.5 | 832,800 |
| September 12, 2025 | 15.55 | 14.53 | 14.53 | 15.55 | 14.49 | 709,120 |
| September 11, 2025 | 15.22 | 15.48 | 15.48 | 15.51 | 15.13 | 1.33M |