23.90
+0.035(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.88 | 23.9 | 23.9 | 23.96 | 23.7 | 29,103 |
| January 12, 2026 | 23.73 | 23.87 | 23.87 | 23.88 | 23.6 | 41,028 |
| January 09, 2026 | 23.49 | 23.69 | 23.69 | 23.73 | 23.47 | 37,727 |
| January 08, 2026 | 23.49 | 23.5 | 23.5 | 23.67 | 23.48 | 31,000 |
| January 07, 2026 | 23.53 | 23.6 | 23.6 | 23.62 | 23.45 | 15,012 |
| January 06, 2026 | 23.64 | 23.51 | 23.51 | 23.68 | 23.44 | 27,116 |
| January 05, 2026 | 23.6 | 23.65 | 23.65 | 23.87 | 23.54 | 57,400 |
| January 02, 2026 | 23.21 | 23.59 | 23.59 | 23.64 | 23.17 | 45,500 |
| December 31, 2025 | 23.08 | 23.15 | 23.15 | 23.25 | 23.08 | 67,238 |
| December 30, 2025 | 23.1 | 23.13 | 23.13 | 23.19 | 23.02 | 42,000 |
| December 29, 2025 | 23.05 | 23.1 | 23.1 | 23.18 | 23.02 | 41,011 |
| December 26, 2025 | 23.1 | 23.11 | 23.11 | 23.18 | 23 | 33,947 |
| December 24, 2025 | 23.04 | 23.14 | 23.14 | 23.17 | 23 | 27,600 |
| December 23, 2025 | 23.25 | 23.02 | 23.02 | 23.25 | 22.89 | 64,303 |
| December 22, 2025 | 23.22 | 23.2 | 23.2 | 23.35 | 23.14 | 64,349 |
| December 19, 2025 | 23.23 | 23.25 | 23.25 | 23.28 | 23.21 | 45,864 |
| December 18, 2025 | 23.3 | 23.28 | 23.28 | 23.38 | 23.23 | 83,608 |
| December 17, 2025 | 23.39 | 23.28 | 23.28 | 23.4 | 23.16 | 62,300 |
| December 16, 2025 | 23.4 | 23.38 | 23.38 | 23.42 | 23.26 | 29,900 |
| December 15, 2025 | 23.23 | 23.37 | 23.37 | 23.37 | 23.23 | 44,800 |
| December 12, 2025 | 23.27 | 23.25 | 23.25 | 23.4 | 23.19 | 33,099 |
| December 11, 2025 | 23.21 | 23.4 | 23.4 | 23.4 | 23.21 | 46,139 |
| December 10, 2025 | 23.27 | 23.28 | 23.28 | 23.37 | 23.13 | 56,635 |
| December 09, 2025 | 23.16 | 23.22 | 23.22 | 23.35 | 23.11 | 56,109 |
| December 08, 2025 | 23.2 | 23.17 | 23.17 | 23.32 | 23.11 | 67,400 |
| December 05, 2025 | 23.29 | 23.25 | 23.25 | 23.4 | 23.21 | 49,000 |
| December 04, 2025 | 23.32 | 23.32 | 23.32 | 23.4 | 23.26 | 50,716 |
| December 03, 2025 | 23.3 | 23.35 | 23.35 | 23.4 | 23.3 | 46,200 |
| December 02, 2025 | 23.4 | 23.28 | 23.28 | 23.4 | 23.17 | 36,600 |
| December 01, 2025 | 23.32 | 23.29 | 23.29 | 23.5 | 23.24 | 45,546 |
| November 28, 2025 | 23.59 | 23.32 | 23.32 | 23.59 | 23.32 | 59,529 |
| November 26, 2025 | 23.58 | 23.47 | 23.47 | 23.6 | 23.42 | 38,500 |
| November 25, 2025 | 23.58 | 23.5 | 23.5 | 23.59 | 23.44 | 30,900 |
| November 24, 2025 | 23.53 | 23.48 | 23.48 | 23.69 | 23.42 | 27,406 |
| November 21, 2025 | 23.49 | 23.58 | 23.58 | 23.69 | 23.31 | 31,200 |
| November 20, 2025 | 23.76 | 23.5 | 23.5 | 23.84 | 23.5 | 40,530 |
| November 19, 2025 | 23.84 | 23.75 | 23.75 | 23.87 | 23.68 | 26,603 |
| November 18, 2025 | 23.87 | 23.87 | 23.87 | 23.89 | 23.8 | 28,000 |
| November 17, 2025 | 24 | 23.86 | 23.86 | 24 | 23.77 | 31,600 |
| November 14, 2025 | 23.93 | 23.99 | 23.99 | 24.04 | 23.76 | 23,100 |
| November 13, 2025 | 24.51 | 24.21 | 24.21 | 24.51 | 24.19 | 22,100 |
| November 12, 2025 | 24.28 | 24.55 | 24.55 | 24.58 | 24.28 | 36,400 |
| November 11, 2025 | 24.25 | 24.32 | 24.32 | 24.36 | 24.12 | 38,300 |
| November 10, 2025 | 24.06 | 24.16 | 24.16 | 24.25 | 23.94 | 34,807 |
| November 07, 2025 | 24.08 | 24.1 | 24.1 | 24.18 | 23.9 | 30,200 |
| November 06, 2025 | 24.06 | 24.01 | 24.01 | 24.09 | 23.89 | 27,409 |
| November 05, 2025 | 23.82 | 24.01 | 24.01 | 24.07 | 23.73 | 40,700 |
| November 04, 2025 | 23.74 | 23.82 | 23.82 | 23.95 | 23.67 | 45,200 |
| November 03, 2025 | 24.07 | 23.9 | 23.9 | 24.07 | 23.83 | 26,200 |
| October 31, 2025 | 24.5 | 23.99 | 23.99 | 24.5 | 23.91 | 67,100 |
| October 30, 2025 | 24.6 | 24.36 | 24.36 | 24.6 | 24.28 | 13,500 |
| October 29, 2025 | 24.69 | 24.56 | 24.56 | 24.69 | 24.46 | 22,014 |
| October 28, 2025 | 24.75 | 24.64 | 24.64 | 24.75 | 24.56 | 26,100 |
| October 27, 2025 | 24.59 | 24.65 | 24.65 | 24.76 | 24.59 | 20,625 |
| October 24, 2025 | 24.67 | 24.65 | 24.65 | 24.72 | 24.48 | 24,749 |
| October 23, 2025 | 24.47 | 24.7 | 24.7 | 24.7 | 24.46 | 31,725 |
| October 22, 2025 | 24.48 | 24.47 | 24.47 | 24.54 | 24.44 | 22,048 |
| October 21, 2025 | 24.43 | 24.51 | 24.51 | 24.58 | 24.34 | 22,603 |
| October 20, 2025 | 24.37 | 24.38 | 24.38 | 24.44 | 24.28 | 15,808 |
| October 17, 2025 | 24.14 | 24.29 | 24.29 | 24.32 | 24.04 | 26,937 |