24.13
+0.43(+1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.93 | 23.7 | 23.7 | 24.01 | 23.65 | 364,149 |
| January 12, 2026 | 23.88 | 23.86 | 23.86 | 24.11 | 23.66 | 389,400 |
| January 09, 2026 | 24.55 | 24.07 | 24.07 | 24.66 | 24.04 | 335,710 |
| January 08, 2026 | 23.79 | 24.54 | 24.54 | 24.72 | 23.79 | 373,900 |
| January 07, 2026 | 24.3 | 23.95 | 23.95 | 24.38 | 23.84 | 375,200 |
| January 06, 2026 | 24.1 | 24.29 | 24.29 | 24.35 | 23.91 | 399,258 |
| January 05, 2026 | 23.84 | 24.2 | 24.2 | 24.54 | 23.84 | 798,009 |
| January 02, 2026 | 23.83 | 23.9 | 23.9 | 24.06 | 23.48 | 557,900 |
| December 31, 2025 | 24.07 | 23.79 | 23.79 | 24.12 | 23.76 | 390,600 |
| December 30, 2025 | 24.25 | 24.02 | 24.02 | 24.36 | 24 | 260,000 |
| December 29, 2025 | 24.41 | 24.27 | 24.27 | 24.46 | 24.22 | 291,623 |
| December 26, 2025 | 24.33 | 24.4 | 24.4 | 24.53 | 24.32 | 297,439 |
| December 24, 2025 | 24.34 | 24.38 | 24.38 | 24.58 | 24.25 | 261,742 |
| December 23, 2025 | 24.55 | 24.34 | 24.34 | 24.73 | 24.32 | 395,500 |
| December 22, 2025 | 25 | 24.66 | 24.66 | 25.26 | 24.63 | 548,334 |
| December 19, 2025 | 25.22 | 25 | 25 | 25.41 | 24.8 | 1.4M |
| December 18, 2025 | 25.34 | 25.3 | 25.3 | 25.52 | 25.2 | 373,100 |
| December 17, 2025 | 25.22 | 25.2 | 25.2 | 25.62 | 25.17 | 397,400 |
| December 16, 2025 | 25.31 | 25.27 | 25.27 | 25.46 | 25.18 | 440,302 |
| December 15, 2025 | 25.37 | 25.24 | 25.24 | 25.47 | 25.09 | 406,316 |
| December 12, 2025 | 25.19 | 25.17 | 25.17 | 25.38 | 25.05 | 387,267 |
| December 11, 2025 | 24.98 | 25.04 | 25.04 | 25.21 | 24.82 | 433,900 |
| December 10, 2025 | 24.13 | 24.88 | 24.88 | 25.16 | 24.13 | 1.13M |
| December 09, 2025 | 24.29 | 24.24 | 24.24 | 24.69 | 23.48 | 348,001 |
| December 08, 2025 | 24.27 | 24.29 | 24.29 | 24.65 | 24.11 | 573,400 |
| December 05, 2025 | 24.04 | 24.02 | 24.02 | 24.3 | 23.98 | 400,533 |
| December 04, 2025 | 23.94 | 24.18 | 24.18 | 24.3 | 23.88 | 301,881 |
| December 03, 2025 | 23.45 | 23.94 | 23.94 | 24.08 | 23.27 | 329,655 |
| December 02, 2025 | 23.71 | 23.5 | 23.5 | 23.78 | 23.48 | 301,477 |
| December 01, 2025 | 23.3 | 23.52 | 23.52 | 23.92 | 23.3 | 786,400 |
| November 28, 2025 | 23.97 | 23.54 | 23.54 | 23.97 | 23.49 | 217,833 |
| November 26, 2025 | 23.79 | 23.76 | 23.76 | 23.95 | 23.71 | 598,500 |
| November 25, 2025 | 23.37 | 23.97 | 23.97 | 24.07 | 23.37 | 359,200 |
| November 24, 2025 | 23.19 | 23.21 | 23.21 | 23.36 | 22.94 | 335,032 |
| November 21, 2025 | 22.5 | 23.21 | 23.21 | 23.49 | 22.44 | 369,828 |
| November 20, 2025 | 22.75 | 22.42 | 22.42 | 23.03 | 22.37 | 300,600 |
| November 19, 2025 | 22.34 | 22.5 | 22.5 | 22.61 | 22.3 | 289,624 |
| November 18, 2025 | 22.17 | 22.35 | 22.35 | 22.53 | 22.13 | 378,000 |
| November 17, 2025 | 23.06 | 22.17 | 22.17 | 23.15 | 22.12 | 450,006 |
| November 14, 2025 | 22.92 | 23.16 | 23.16 | 23.18 | 22.7 | 311,030 |
| November 13, 2025 | 22.98 | 23.01 | 23.01 | 23.38 | 22.89 | 344,639 |
| November 12, 2025 | 22.97 | 23.15 | 23.15 | 23.44 | 22.9 | 389,900 |
| November 11, 2025 | 22.93 | 23.03 | 23.03 | 23.14 | 22.8 | 244,400 |
| November 10, 2025 | 23.03 | 22.92 | 22.92 | 23.22 | 22.8 | 334,800 |
| November 07, 2025 | 22.78 | 22.99 | 22.99 | 23.01 | 22.47 | 244,200 |
| November 06, 2025 | 22.91 | 22.76 | 22.76 | 23.19 | 22.71 | 275,294 |
| November 05, 2025 | 22.83 | 23.06 | 23.06 | 23.14 | 22.56 | 395,929 |
| November 04, 2025 | 22.51 | 22.66 | 22.66 | 22.7 | 22.3 | 545,900 |
| November 03, 2025 | 22.37 | 22.7 | 22.7 | 22.7 | 22.15 | 359,229 |
| October 31, 2025 | 22.27 | 22.36 | 22.36 | 22.54 | 22.12 | 405,900 |
| October 30, 2025 | 23.31 | 22.51 | 22.51 | 23.31 | 22.38 | 507,033 |
| October 29, 2025 | 22.58 | 22.53 | 22.53 | 23.3 | 22.37 | 798,600 |
| October 28, 2025 | 23.22 | 23.24 | 23.24 | 23.41 | 22.98 | 363,728 |
| October 27, 2025 | 23.4 | 23.2 | 23.2 | 23.59 | 23.07 | 359,400 |
| October 24, 2025 | 23.05 | 23.48 | 23.48 | 23.53 | 23.04 | 321,421 |
| October 23, 2025 | 23.22 | 23.18 | 22.93 | 23.34 | 23.04 | 338,124 |
| October 22, 2025 | 23.3 | 23.3 | 23.05 | 23.6 | 23.17 | 437,200 |
| October 21, 2025 | 23.13 | 23.25 | 23 | 23.38 | 23.13 | 320,400 |
| October 20, 2025 | 22.48 | 23.29 | 23.04 | 23.36 | 22.47 | 352,820 |
| October 17, 2025 | 22.4 | 22.47 | 22.47 | 22.66 | 22.13 | 602,300 |