24.36
-0.32(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 24.68 | 24.36 | 24.36 | 24.79 | 23.93 | 96,700 |
| January 12, 2026 | 24.1 | 24.68 | 24.68 | 25.49 | 24.1 | 100,300 |
| January 09, 2026 | 22.93 | 24.43 | 24.43 | 24.89 | 22.65 | 188,000 |
| January 08, 2026 | 21.87 | 22.65 | 22.65 | 22.87 | 21.87 | 95,001 |
| January 07, 2026 | 22.5 | 22.07 | 22.07 | 22.5 | 21.9 | 92,300 |
| January 06, 2026 | 23.12 | 22.52 | 22.52 | 23.16 | 21.85 | 192,100 |
| January 05, 2026 | 22.44 | 22.85 | 22.85 | 22.86 | 21.9 | 186,450 |
| January 02, 2026 | 24.18 | 22.45 | 22.45 | 24.6 | 22.42 | 159,700 |
| December 31, 2025 | 23.7 | 24.21 | 24.21 | 24.41 | 23.67 | 299,046 |
| December 30, 2025 | 23.63 | 23.82 | 23.82 | 24.22 | 23.52 | 195,900 |
| December 29, 2025 | 22.93 | 23.67 | 23.67 | 23.97 | 22.77 | 168,900 |
| December 26, 2025 | 22.85 | 22.94 | 22.94 | 23.14 | 22.61 | 100,800 |
| December 24, 2025 | 22.61 | 22.8 | 22.8 | 22.89 | 22.61 | 67,686 |
| December 23, 2025 | 22.52 | 22.81 | 22.81 | 22.96 | 22.52 | 90,300 |
| December 22, 2025 | 22.6 | 22.75 | 22.75 | 23 | 22.6 | 97,500 |
| December 19, 2025 | 23.11 | 22.63 | 22.63 | 23.35 | 22.51 | 463,500 |
| December 18, 2025 | 23.24 | 23.12 | 23.12 | 23.29 | 22.2 | 125,207 |
| December 17, 2025 | 23.6 | 22.98 | 22.98 | 23.99 | 22.83 | 136,314 |
| December 16, 2025 | 23.04 | 23.47 | 23.47 | 23.78 | 22.84 | 131,748 |
| December 15, 2025 | 23.46 | 23.43 | 23.43 | 23.67 | 22.75 | 147,845 |
| December 12, 2025 | 23.96 | 23.4 | 23.4 | 24.8 | 23.35 | 201,200 |
| December 11, 2025 | 23.25 | 23.36 | 23.36 | 23.46 | 22.8 | 74,417 |
| December 10, 2025 | 23.03 | 23.32 | 23.32 | 23.34 | 22.54 | 76,130 |
| December 09, 2025 | 22.56 | 22.96 | 22.96 | 23.01 | 22.45 | 56,500 |
| December 08, 2025 | 22.57 | 22.72 | 22.72 | 22.79 | 22.3 | 100,848 |
| December 05, 2025 | 22.61 | 22.51 | 22.51 | 22.75 | 22.07 | 88,100 |
| December 04, 2025 | 23.19 | 22.48 | 22.48 | 23.39 | 22.24 | 172,746 |
| December 03, 2025 | 23.06 | 23.44 | 23.44 | 23.63 | 23.03 | 51,200 |
| December 02, 2025 | 23.13 | 23.14 | 23.14 | 23.52 | 22.91 | 58,027 |
| December 01, 2025 | 23.5 | 23.15 | 23.15 | 23.99 | 23.04 | 77,918 |
| November 28, 2025 | 24.22 | 23.96 | 23.96 | 24.5 | 23.89 | 38,400 |
| November 26, 2025 | 23.61 | 23.97 | 23.97 | 24.18 | 23.61 | 115,809 |
| November 25, 2025 | 23.59 | 23.85 | 23.85 | 24.35 | 23.58 | 124,531 |
| November 24, 2025 | 24 | 23.41 | 23.41 | 24.24 | 23.27 | 106,443 |
| November 21, 2025 | 23.4 | 23.96 | 23.96 | 24.25 | 23.15 | 70,400 |
| November 20, 2025 | 23.63 | 23.27 | 23.27 | 24.01 | 22.96 | 70,532 |
| November 19, 2025 | 23.41 | 23.45 | 23.45 | 24.21 | 23.29 | 79,216 |
| November 18, 2025 | 22.47 | 23.11 | 23.11 | 23.3 | 22.43 | 64,756 |
| November 17, 2025 | 22.63 | 22.65 | 22.65 | 23.03 | 22.6 | 118,117 |
| November 14, 2025 | 22.51 | 22.99 | 22.99 | 23.26 | 22.47 | 40,833 |
| November 13, 2025 | 22.94 | 22.9 | 22.9 | 23.17 | 22.82 | 85,200 |
| November 12, 2025 | 23.33 | 23.01 | 23.01 | 23.74 | 22.91 | 61,217 |
| November 11, 2025 | 23.1 | 23.37 | 23.37 | 23.76 | 23.09 | 74,564 |
| November 10, 2025 | 22.58 | 23.07 | 23.07 | 23.12 | 22.13 | 132,025 |
| November 07, 2025 | 21.81 | 22.32 | 22.32 | 22.44 | 21.5 | 103,900 |
| November 06, 2025 | 22.77 | 21.97 | 21.97 | 23 | 21.88 | 231,211 |
| November 05, 2025 | 22.98 | 23.01 | 23.01 | 23.75 | 22.25 | 191,487 |
| November 04, 2025 | 21.96 | 21.94 | 21.94 | 22.09 | 21.57 | 93,310 |
| November 03, 2025 | 21.86 | 22.21 | 22.21 | 22.36 | 21.63 | 69,818 |
| October 31, 2025 | 21.48 | 22 | 22 | 22.08 | 21.27 | 65,684 |
| October 30, 2025 | 21.5 | 21.63 | 21.63 | 21.8 | 20.94 | 105,936 |
| October 29, 2025 | 22.72 | 21.68 | 21.68 | 22.72 | 21.53 | 64,041 |
| October 28, 2025 | 22.79 | 22.71 | 22.71 | 23.03 | 22.52 | 55,600 |
| October 27, 2025 | 22.73 | 22.75 | 22.75 | 22.9 | 22.38 | 50,500 |
| October 24, 2025 | 22.77 | 22.62 | 22.62 | 23.21 | 22.53 | 86,006 |
| October 23, 2025 | 22.71 | 22.52 | 22.52 | 22.91 | 22.19 | 84,900 |
| October 22, 2025 | 22.92 | 22.65 | 22.65 | 23.42 | 22.44 | 137,200 |
| October 21, 2025 | 22.18 | 22.8 | 22.8 | 23.02 | 22.18 | 83,200 |
| October 20, 2025 | 21.65 | 22.34 | 22.34 | 22.36 | 21.39 | 54,603 |
| October 17, 2025 | 21.49 | 21.44 | 21.44 | 21.71 | 21.15 | 64,100 |