23.96
+0.22(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 23.87 | 23.96 | 23.96 | 24.03 | 23.35 | 8.1M |
| December 23, 2025 | 23.37 | 23.74 | 23.74 | 23.75 | 22.91 | 17.14M |
| December 22, 2025 | 22.94 | 22.92 | 22.92 | 22.94 | 22.6 | 20.98M |
| December 19, 2025 | 21.76 | 22.07 | 22.07 | 22.26 | 21.76 | 17.68M |
| December 18, 2025 | 21.77 | 21.6 | 21.6 | 21.86 | 21.32 | 9.14M |
| December 17, 2025 | 21.64 | 21.92 | 21.92 | 22 | 21.54 | 15.03M |
| December 16, 2025 | 21.03 | 21.09 | 21.09 | 21.19 | 20.83 | 6.02M |
| December 15, 2025 | 21.04 | 21.19 | 21.19 | 21.23 | 20.72 | 8.78M |
| December 12, 2025 | 21.4 | 20.4 | 20.4 | 21.41 | 20 | 19.74M |
| December 11, 2025 | 20.81 | 21.01 | 21.01 | 21.27 | 20.69 | 11.91M |
| December 10, 2025 | 20.13 | 20.52 | 20.52 | 20.57 | 19.89 | 10.47M |
| December 09, 2025 | 19.59 | 20.06 | 20.06 | 20.1 | 19.59 | 18.85M |
| December 08, 2025 | 19.46 | 19.38 | 19.38 | 19.49 | 19.22 | 6.13M |
| December 05, 2025 | 19.39 | 19.48 | 19.48 | 19.71 | 19.26 | 8.29M |
| December 04, 2025 | 19.31 | 19.04 | 19.04 | 19.36 | 18.84 | 8.79M |
| December 03, 2025 | 19.61 | 19.61 | 19.61 | 19.73 | 19.37 | 6.39M |
| December 02, 2025 | 19.41 | 19.61 | 19.61 | 19.62 | 19.01 | 8.03M |
| December 01, 2025 | 19.17 | 19.31 | 19.31 | 19.61 | 18.97 | 17.52M |
| November 28, 2025 | 18.14 | 18.65 | 18.65 | 18.7 | 18.13 | 10.21M |
| November 26, 2025 | 17.31 | 17.67 | 17.67 | 17.7 | 17.24 | 4.71M |
| November 25, 2025 | 16.99 | 17.05 | 17.05 | 17.11 | 16.78 | 4.06M |
| November 24, 2025 | 16.58 | 17.01 | 17.01 | 17.04 | 16.55 | 4.44M |
| November 21, 2025 | 16.4 | 16.55 | 16.55 | 16.78 | 16.31 | 4.75M |
| November 20, 2025 | 16.92 | 16.72 | 16.72 | 17.05 | 16.63 | 4.5M |
| November 19, 2025 | 17.05 | 16.97 | 16.97 | 17.33 | 16.66 | 7.2M |
| November 18, 2025 | 16.7 | 16.78 | 16.78 | 16.9 | 16.57 | 4.67M |
| November 17, 2025 | 16.7 | 16.54 | 16.54 | 16.86 | 16.36 | 4.97M |
| November 14, 2025 | 16.72 | 16.73 | 16.73 | 17.04 | 16.54 | 6.49M |
| November 13, 2025 | 17.7 | 17.26 | 17.26 | 17.78 | 17.24 | 9.35M |
| November 12, 2025 | 17.22 | 17.68 | 17.68 | 17.88 | 17.19 | 12.1M |
| November 11, 2025 | 16.91 | 17 | 17 | 17.02 | 16.64 | 4.37M |
| November 10, 2025 | 16.52 | 16.73 | 16.73 | 16.73 | 16.48 | 7.87M |
| November 07, 2025 | 16.11 | 16.07 | 16.07 | 16.17 | 15.9 | 5.61M |
| November 06, 2025 | 15.98 | 15.91 | 15.91 | 16.04 | 15.78 | 5.78M |
| November 05, 2025 | 15.82 | 15.95 | 15.95 | 16.01 | 15.79 | 5.4M |
| November 04, 2025 | 15.74 | 15.56 | 15.56 | 15.89 | 15.51 | 10.35M |
| November 03, 2025 | 16.16 | 15.99 | 15.99 | 16.23 | 15.89 | 6.95M |
| October 31, 2025 | 16.24 | 16.11 | 16.11 | 16.26 | 16.01 | 6.14M |
| October 30, 2025 | 15.85 | 16.17 | 16.17 | 16.23 | 15.79 | 7.34M |
| October 29, 2025 | 15.8 | 15.67 | 15.67 | 15.9 | 15.55 | 9.49M |
| October 28, 2025 | 15.25 | 15.42 | 15.42 | 15.48 | 15.23 | 9.09M |
| October 27, 2025 | 15.71 | 15.32 | 15.32 | 15.73 | 15.06 | 17.72M |
| October 24, 2025 | 16.08 | 16.02 | 16.02 | 16.23 | 16 | 5.21M |
| October 23, 2025 | 16.34 | 16.12 | 16.12 | 16.4 | 16.11 | 6.43M |
| October 22, 2025 | 15.96 | 16.02 | 16.02 | 16.08 | 15.71 | 13.91M |
| October 21, 2025 | 16.46 | 15.97 | 15.97 | 16.62 | 15.81 | 22.48M |
| October 20, 2025 | 17.51 | 17.5 | 17.5 | 17.55 | 17.25 | 13.41M |
| October 17, 2025 | 17.84 | 17.27 | 17.27 | 17.86 | 16.83 | 20.81M |
| October 16, 2025 | 17.7 | 18.07 | 18.07 | 18.15 | 17.67 | 21.47M |
| October 15, 2025 | 17.56 | 17.72 | 17.72 | 17.73 | 17.48 | 22.64M |
| October 14, 2025 | 16.94 | 17.18 | 17.18 | 17.44 | 16.67 | 19.84M |
| October 13, 2025 | 17 | 17.28 | 17.28 | 17.39 | 17 | 18.82M |
| October 10, 2025 | 16.7 | 16.62 | 16.62 | 16.93 | 16.52 | 37M |
| October 09, 2025 | 16.92 | 16.43 | 16.43 | 16.95 | 15.75 | 38.59M |
| October 08, 2025 | 16.49 | 16.45 | 16.45 | 16.53 | 16.4 | 54.19M |
| October 07, 2025 | 16.32 | 16.08 | 16.08 | 16.33 | 15.93 | 107.61M |
| October 06, 2025 | 16.31 | 16.35 | 16.35 | 16.42 | 16.26 | 100.07M |
| October 03, 2025 | 16.03 | 16.13 | 16.13 | 16.23 | 15.95 | 115.06M |
| October 02, 2025 | 16.17 | 15.76 | 15.76 | 16.18 | 15.39 | 100.99M |
| October 01, 2025 | 15.95 | 15.94 | 15.94 | 16.09 | 15.89 | 99.18M |