24.39
+0.16(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 24.28 | 24.39 | 24.39 | 24.71 | 24.22 | 927,884 |
| January 12, 2026 | 24.03 | 24.23 | 24.23 | 24.39 | 23.84 | 1.09M |
| January 09, 2026 | 23.93 | 23.96 | 23.96 | 24.18 | 23.87 | 1.43M |
| January 08, 2026 | 23.38 | 23.92 | 23.92 | 23.95 | 23.38 | 623,441 |
| January 07, 2026 | 23.59 | 23.5 | 23.5 | 23.72 | 23.42 | 843,000 |
| January 06, 2026 | 23.19 | 23.49 | 23.49 | 23.51 | 23.12 | 776,042 |
| January 05, 2026 | 23.16 | 23.29 | 23.29 | 23.29 | 22.92 | 1.1M |
| January 02, 2026 | 23.06 | 23.24 | 23.24 | 23.37 | 22.78 | 873,133 |
| December 31, 2025 | 23.27 | 23.06 | 23.06 | 23.28 | 23 | 705,045 |
| December 30, 2025 | 23.49 | 23.57 | 23.2 | 23.61 | 23.45 | 744,405 |
| December 29, 2025 | 23.49 | 23.48 | 23.11 | 23.61 | 23.37 | 864,103 |
| December 26, 2025 | 23.42 | 23.43 | 23.43 | 23.52 | 23.33 | 650,550 |
| December 24, 2025 | 23.41 | 23.42 | 23.42 | 23.46 | 23.27 | 559,074 |
| December 23, 2025 | 23.4 | 23.27 | 23.27 | 23.49 | 23.04 | 1.75M |
| December 22, 2025 | 23.15 | 23.44 | 23.44 | 23.44 | 23.13 | 1.08M |
| December 19, 2025 | 23.28 | 23.28 | 23.28 | 23.41 | 23.23 | 2.62M |
| December 18, 2025 | 23.54 | 23.36 | 23.36 | 23.66 | 23.31 | 892,200 |
| December 17, 2025 | 22.9 | 23.45 | 23.45 | 23.54 | 22.86 | 750,711 |
| December 16, 2025 | 23.38 | 22.98 | 22.98 | 23.38 | 22.95 | 615,418 |
| December 15, 2025 | 23.21 | 23.27 | 23.27 | 23.36 | 23.07 | 820,400 |
| December 12, 2025 | 23.11 | 23.06 | 23.06 | 23.33 | 22.89 | 1M |
| December 11, 2025 | 23.22 | 23.01 | 23.01 | 23.38 | 22.93 | 873,500 |
| December 10, 2025 | 22.95 | 23.1 | 23.1 | 23.18 | 22.92 | 1.21M |
| December 09, 2025 | 22.99 | 23 | 23 | 23.23 | 22.92 | 739,306 |
| December 08, 2025 | 23.1 | 22.89 | 22.89 | 23.2 | 22.8 | 747,400 |
| December 05, 2025 | 23.24 | 23.08 | 23.08 | 23.49 | 23.05 | 656,706 |
| December 04, 2025 | 23.56 | 23.36 | 23.36 | 23.59 | 23.25 | 483,600 |
| December 03, 2025 | 23.74 | 23.53 | 23.53 | 24.13 | 23.45 | 497,000 |
| December 02, 2025 | 23.92 | 23.6 | 23.6 | 23.95 | 23.57 | 547,300 |
| December 01, 2025 | 23.84 | 23.76 | 23.76 | 24.01 | 23.75 | 598,900 |
| November 28, 2025 | 23.94 | 24.04 | 24.04 | 24.07 | 23.9 | 397,277 |
| November 26, 2025 | 23.96 | 24.01 | 24.01 | 24.26 | 23.96 | 877,417 |
| November 25, 2025 | 23.98 | 24.03 | 24.03 | 24.34 | 23.98 | 568,000 |
| November 24, 2025 | 23.98 | 23.96 | 23.96 | 24.15 | 23.76 | 1.01M |
| November 21, 2025 | 23.8 | 24.01 | 24.01 | 24.16 | 23.63 | 967,121 |
| November 20, 2025 | 23.8 | 23.58 | 23.58 | 23.92 | 23.55 | 607,618 |
| November 19, 2025 | 24 | 23.77 | 23.77 | 24.03 | 23.69 | 552,228 |
| November 18, 2025 | 23.9 | 24.07 | 24.07 | 24.11 | 23.79 | 487,900 |
| November 17, 2025 | 24.26 | 23.9 | 23.9 | 24.3 | 23.87 | 916,000 |
| November 14, 2025 | 24.27 | 24.21 | 24.21 | 24.48 | 23.87 | 457,500 |
| November 13, 2025 | 23.82 | 24.12 | 24.12 | 24.19 | 23.82 | 804,300 |
| November 12, 2025 | 24.45 | 24.02 | 24.02 | 24.48 | 23.95 | 851,500 |
| November 11, 2025 | 24.24 | 24.53 | 24.53 | 24.57 | 24.19 | 568,933 |
| November 10, 2025 | 24.15 | 24.14 | 24.14 | 24.28 | 24 | 470,050 |
| November 07, 2025 | 23.9 | 24.17 | 24.17 | 24.21 | 23.77 | 444,714 |
| November 06, 2025 | 23.99 | 23.73 | 23.73 | 24.16 | 23.68 | 490,400 |
| November 05, 2025 | 23.96 | 23.97 | 23.97 | 24.12 | 23.64 | 524,910 |
| November 04, 2025 | 24.21 | 23.83 | 23.83 | 24.21 | 23.62 | 459,326 |
| November 03, 2025 | 23.56 | 24.11 | 24.11 | 24.12 | 23.28 | 813,302 |
| October 31, 2025 | 23.33 | 23.64 | 23.64 | 23.74 | 23.1 | 723,106 |
| October 30, 2025 | 23.48 | 23.54 | 23.54 | 23.64 | 23.29 | 745,100 |
| October 29, 2025 | 23.75 | 23.45 | 23.45 | 23.88 | 23.05 | 859,900 |
| October 28, 2025 | 24.21 | 23.86 | 23.86 | 24.23 | 23.8 | 567,400 |
| October 27, 2025 | 24.36 | 24.34 | 24.34 | 24.46 | 24.26 | 521,530 |
| October 24, 2025 | 24.65 | 24.47 | 24.47 | 24.65 | 24.45 | 245,863 |
| October 23, 2025 | 24.74 | 24.62 | 24.62 | 24.76 | 24.44 | 347,771 |
| October 22, 2025 | 24.76 | 24.73 | 24.73 | 24.78 | 24.51 | 438,100 |
| October 21, 2025 | 24.67 | 24.63 | 24.63 | 24.8 | 24.61 | 456,100 |
| October 20, 2025 | 24.37 | 24.7 | 24.7 | 24.71 | 24.29 | 493,839 |
| October 17, 2025 | 24.27 | 24.4 | 24.4 | 24.46 | 24.13 | 410,500 |