23.03
-0.03(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 23.08 | 23.03 | 23.03 | 23.16 | 22.93 | 44,600 |
| December 29, 2025 | 23.11 | 23.06 | 23.06 | 23.15 | 23.02 | 28,900 |
| December 26, 2025 | 23.16 | 23.07 | 23.07 | 23.16 | 23.05 | 9,500 |
| December 24, 2025 | 23.05 | 23.14 | 23.14 | 23.16 | 23.04 | 11,400 |
| December 23, 2025 | 23.17 | 23.11 | 23.11 | 23.19 | 23.04 | 20,621 |
| December 22, 2025 | 23.2 | 23.2 | 23.2 | 23.26 | 23.13 | 39,300 |
| December 19, 2025 | 23.2 | 23.2 | 23.2 | 23.29 | 23.13 | 25,900 |
| December 18, 2025 | 23.22 | 23.2 | 23.2 | 23.27 | 23.14 | 29,329 |
| December 17, 2025 | 23.11 | 23.15 | 23.15 | 23.2 | 23.09 | 44,600 |
| December 16, 2025 | 23.1 | 23.13 | 23.13 | 23.15 | 23.02 | 76,947 |
| December 15, 2025 | 23.15 | 23.14 | 23.14 | 23.25 | 23.08 | 25,032 |
| December 12, 2025 | 23.18 | 23.13 | 23.13 | 23.2 | 23.04 | 19,445 |
| December 11, 2025 | 23.22 | 23.24 | 23.24 | 23.35 | 23.12 | 32,235 |
| December 10, 2025 | 23.31 | 23.26 | 23.26 | 23.43 | 23.22 | 51,819 |
| December 09, 2025 | 23.35 | 23.36 | 23.36 | 23.5 | 23.31 | 17,049 |
| December 08, 2025 | 23.75 | 23.4 | 23.4 | 23.79 | 23.37 | 32,500 |
| December 05, 2025 | 23.68 | 23.72 | 23.72 | 23.8 | 23.5 | 43,600 |
| December 04, 2025 | 23.68 | 23.65 | 23.65 | 23.71 | 23.6 | 26,103 |
| December 03, 2025 | 23.48 | 23.79 | 23.79 | 23.89 | 23.48 | 28,000 |
| December 02, 2025 | 23.5 | 23.56 | 23.56 | 23.65 | 23.49 | 34,130 |
| December 01, 2025 | 23.55 | 23.57 | 23.57 | 23.57 | 23.35 | 52,900 |
| November 28, 2025 | 23.74 | 23.84 | 23.45 | 23.84 | 23.66 | 4,018 |
| November 26, 2025 | 23.66 | 23.81 | 23.42 | 23.82 | 23.63 | 11,837 |
| November 25, 2025 | 23.72 | 23.68 | 23.29 | 23.88 | 23.66 | 12,900 |
| November 24, 2025 | 23.83 | 23.73 | 23.34 | 23.94 | 23.68 | 18,849 |
| November 21, 2025 | 23.66 | 23.74 | 23.74 | 23.83 | 23.66 | 7,000 |
| November 20, 2025 | 23.87 | 23.73 | 23.73 | 23.91 | 23.66 | 10,236 |
| November 19, 2025 | 23.81 | 23.86 | 23.86 | 23.87 | 23.76 | 13,300 |
| November 18, 2025 | 23.7 | 23.89 | 23.89 | 23.89 | 23.7 | 10,300 |
| November 17, 2025 | 23.74 | 23.82 | 23.82 | 23.9 | 23.73 | 12,700 |
| November 14, 2025 | 23.56 | 23.91 | 23.91 | 23.91 | 23.56 | 20,400 |
| November 13, 2025 | 23.78 | 23.56 | 23.56 | 23.78 | 23.53 | 15,234 |
| November 12, 2025 | 23.73 | 23.8 | 23.8 | 23.93 | 23.73 | 11,800 |
| November 11, 2025 | 23.72 | 23.82 | 23.82 | 23.84 | 23.72 | 9,600 |
| November 10, 2025 | 23.69 | 23.73 | 23.73 | 23.77 | 23.64 | 6,500 |
| November 07, 2025 | 23.58 | 23.63 | 23.63 | 23.67 | 23.5 | 8,303 |
| November 06, 2025 | 23.71 | 23.59 | 23.59 | 23.71 | 23.53 | 16,205 |
| November 05, 2025 | 23.62 | 23.65 | 23.65 | 23.73 | 23.5 | 10,600 |
| November 04, 2025 | 23.65 | 23.67 | 23.67 | 23.75 | 23.47 | 27,245 |
| November 03, 2025 | 23.79 | 23.74 | 23.74 | 23.87 | 23.6 | 12,701 |
| October 31, 2025 | 23.85 | 23.73 | 23.73 | 24.21 | 23.65 | 26,100 |
| October 30, 2025 | 24.2 | 23.85 | 23.85 | 24.2 | 23.82 | 7,700 |
| October 29, 2025 | 24.16 | 24.23 | 24.23 | 24.27 | 24.16 | 9,085 |
| October 28, 2025 | 24.16 | 24.16 | 24.16 | 24.3 | 24.16 | 9,311 |
| October 27, 2025 | 24.18 | 24.23 | 24.23 | 24.36 | 24.17 | 9,000 |
| October 24, 2025 | 24.22 | 24.27 | 24.27 | 24.38 | 24.1 | 11,600 |
| October 23, 2025 | 24.18 | 24.27 | 24.27 | 24.31 | 24.18 | 6,800 |
| October 22, 2025 | 24.34 | 24.25 | 24.25 | 24.38 | 24.15 | 8,207 |
| October 21, 2025 | 24.3 | 24.36 | 24.36 | 24.49 | 24.3 | 9,736 |
| October 20, 2025 | 24.2 | 24.35 | 24.35 | 24.38 | 24.2 | 6,500 |
| October 17, 2025 | 24.13 | 24.19 | 24.19 | 24.33 | 23.86 | 9,500 |
| October 16, 2025 | 24.03 | 24.28 | 24.28 | 24.32 | 23.93 | 17,539 |
| October 15, 2025 | 23.91 | 24.09 | 24.09 | 24.26 | 23.91 | 7,800 |
| October 14, 2025 | 23.94 | 23.95 | 23.95 | 24.07 | 23.8 | 8,034 |
| October 13, 2025 | 24 | 24.03 | 24.03 | 24.06 | 23.85 | 5,412 |
| October 10, 2025 | 24.07 | 24.01 | 24.01 | 24.18 | 23.87 | 13,600 |
| October 09, 2025 | 24.21 | 24.05 | 24.05 | 24.32 | 24.05 | 7,300 |
| October 08, 2025 | 24.2 | 24.25 | 24.25 | 24.4 | 24.18 | 19,400 |
| October 07, 2025 | 24.38 | 24.24 | 24.24 | 24.38 | 24.16 | 13,629 |
| October 06, 2025 | 24.28 | 24.34 | 24.34 | 24.34 | 24.1 | 9,700 |