23.85
-0.06(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2026 | 23.82 | 23.91 | 23.91 | 24 | 23.46 | 53,610 |
| January 29, 2026 | 23.25 | 23.82 | 23.82 | 23.82 | 23.18 | 47,730 |
| January 28, 2026 | 23.39 | 23.07 | 23.07 | 23.39 | 23 | 50,648 |
| January 27, 2026 | 23.31 | 23.56 | 23.56 | 23.65 | 23.28 | 39,700 |
| January 26, 2026 | 23.58 | 23.4 | 23.4 | 23.8 | 23.39 | 30,900 |
| January 23, 2026 | 23.81 | 23.61 | 23.61 | 23.86 | 23.5 | 35,027 |
| January 22, 2026 | 23.95 | 23.86 | 23.86 | 24.19 | 23.75 | 29,100 |
| January 21, 2026 | 23.53 | 23.92 | 23.92 | 24.04 | 23.53 | 36,811 |
| January 20, 2026 | 23.83 | 23.52 | 23.52 | 24 | 23.42 | 30,500 |
| January 16, 2026 | 24.36 | 24.07 | 24.07 | 24.49 | 23.98 | 60,243 |
| January 15, 2026 | 24.37 | 24.42 | 24.42 | 24.62 | 24.22 | 56,917 |
| January 14, 2026 | 24.05 | 24.3 | 24.3 | 24.38 | 23.85 | 72,115 |
| January 13, 2026 | 23.87 | 23.94 | 23.94 | 24.22 | 23.63 | 58,900 |
| January 12, 2026 | 23.14 | 23.83 | 23.83 | 23.98 | 23.14 | 55,000 |
| January 09, 2026 | 23.38 | 23.3 | 23.3 | 23.61 | 23.18 | 57,688 |
| January 08, 2026 | 23.2 | 23.45 | 23.45 | 23.62 | 23.2 | 52,431 |
| January 07, 2026 | 23.17 | 23.2 | 23.2 | 23.4 | 22.97 | 49,218 |
| January 06, 2026 | 23.01 | 23.14 | 23.14 | 23.19 | 22.89 | 45,600 |
| January 05, 2026 | 22.77 | 23.13 | 23.13 | 23.37 | 22.77 | 56,308 |
| January 02, 2026 | 22.8 | 22.77 | 22.77 | 23.16 | 22.51 | 79,500 |
| December 31, 2025 | 22.86 | 22.79 | 22.79 | 22.86 | 22.61 | 85,800 |
| December 30, 2025 | 22.97 | 22.83 | 22.83 | 23.03 | 22.82 | 43,533 |
| December 29, 2025 | 22.7 | 22.95 | 22.95 | 23.03 | 22.63 | 120,100 |
| December 26, 2025 | 22.76 | 22.75 | 22.75 | 22.86 | 22.64 | 75,700 |
| December 24, 2025 | 22.5 | 22.74 | 22.74 | 22.8 | 22.5 | 21,800 |
| December 23, 2025 | 22.54 | 22.49 | 22.49 | 22.83 | 22.45 | 73,917 |
| December 22, 2025 | 22.32 | 22.57 | 22.57 | 23.03 | 22.22 | 109,400 |
| December 19, 2025 | 22.85 | 22.33 | 22.33 | 23.07 | 22.17 | 141,611 |
| December 18, 2025 | 22.8 | 22.97 | 22.97 | 23.04 | 22.79 | 54,906 |
| December 17, 2025 | 23.47 | 22.76 | 22.76 | 23.7 | 22.7 | 60,700 |
| December 16, 2025 | 23.18 | 23.44 | 23.44 | 23.49 | 23.04 | 77,440 |
| December 15, 2025 | 23.5 | 23.1 | 23.1 | 23.5 | 23.05 | 108,913 |
| December 12, 2025 | 23.55 | 23.4 | 23.4 | 23.71 | 23.31 | 47,556 |
| December 11, 2025 | 23.54 | 23.47 | 23.47 | 23.58 | 23.36 | 54,600 |
| December 10, 2025 | 23.3 | 23.48 | 23.48 | 23.7 | 23.3 | 78,400 |
| December 09, 2025 | 23.38 | 23.43 | 23.43 | 23.75 | 23.33 | 73,945 |
| December 08, 2025 | 23.21 | 23.23 | 23.23 | 23.34 | 23.03 | 116,200 |
| December 05, 2025 | 23.09 | 23.21 | 23.21 | 23.27 | 22.95 | 58,500 |
| December 04, 2025 | 23.17 | 23.14 | 23.14 | 23.35 | 22.96 | 50,400 |
| December 03, 2025 | 22.92 | 23.22 | 23.22 | 24.78 | 22.87 | 64,200 |
| December 02, 2025 | 23.14 | 22.77 | 22.77 | 23.14 | 22.68 | 78,910 |
| December 01, 2025 | 23.4 | 22.99 | 22.99 | 24.66 | 22.97 | 83,120 |
| November 28, 2025 | 23.05 | 23.31 | 23.31 | 23.34 | 22.89 | 29,300 |
| November 26, 2025 | 23.89 | 23.07 | 23.07 | 23.89 | 23.04 | 67,800 |
| November 25, 2025 | 23.13 | 23.7 | 23.7 | 23.94 | 23 | 114,400 |
| November 24, 2025 | 23.17 | 22.9 | 22.9 | 23.2 | 22.69 | 325,213 |
| November 21, 2025 | 23.04 | 23.25 | 23.25 | 23.43 | 23.04 | 65,329 |
| November 20, 2025 | 23 | 22.96 | 22.96 | 23.28 | 22.8 | 69,821 |
| November 19, 2025 | 23.29 | 23 | 23 | 23.29 | 22.75 | 53,504 |
| November 18, 2025 | 23.44 | 23.34 | 23.34 | 23.71 | 23.12 | 78,700 |
| November 17, 2025 | 24.4 | 23.32 | 23.32 | 24.68 | 23.26 | 61,400 |
| November 14, 2025 | 24.1 | 24.55 | 24.55 | 24.56 | 23.55 | 84,642 |
| November 13, 2025 | 23.97 | 23.99 | 23.99 | 24.26 | 23.77 | 89,747 |
| November 12, 2025 | 23.61 | 23.87 | 23.87 | 24 | 23.61 | 62,304 |
| November 11, 2025 | 23.6 | 23.69 | 23.69 | 23.94 | 23.51 | 64,913 |
| November 10, 2025 | 23.3 | 23.48 | 23.48 | 23.96 | 23.3 | 106,800 |
| November 07, 2025 | 22.89 | 23.29 | 23.29 | 23.81 | 22.89 | 109,737 |
| November 06, 2025 | 23.25 | 22.9 | 22.9 | 23.25 | 21.68 | 163,700 |
| November 05, 2025 | 23.11 | 24.03 | 24.03 | 24.03 | 23.05 | 112,139 |
| November 04, 2025 | 23.28 | 23.27 | 23.27 | 23.48 | 23.19 | 63,748 |