23.40
+0.075(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.42 | 23.4 | 23.4 | 23.48 | 23.39 | 6,658 |
| January 12, 2026 | 23.34 | 23.33 | 23.33 | 23.45 | 23.24 | 4,500 |
| January 09, 2026 | 23.3 | 23.24 | 23.24 | 23.42 | 23.23 | 13,800 |
| January 08, 2026 | 23.26 | 23.19 | 23.19 | 24.58 | 23.19 | 39,741 |
| January 07, 2026 | 23.24 | 23.33 | 23.33 | 23.34 | 23.23 | 5,822 |
| January 06, 2026 | 23.21 | 23.23 | 23.23 | 23.35 | 23.13 | 13,500 |
| January 05, 2026 | 23.41 | 23.26 | 23.26 | 23.42 | 23.2 | 13,624 |
| January 02, 2026 | 23.16 | 23.35 | 23.35 | 23.35 | 23.08 | 12,705 |
| December 31, 2025 | 23.13 | 23.04 | 23.04 | 23.15 | 22.93 | 47,100 |
| December 30, 2025 | 23.23 | 23.13 | 23.13 | 23.41 | 23.06 | 21,346 |
| December 29, 2025 | 23.41 | 23.3 | 23.3 | 23.52 | 23.3 | 17,842 |
| December 26, 2025 | 23.47 | 23.51 | 23.51 | 23.59 | 23.24 | 9,334 |
| December 24, 2025 | 23.26 | 23.38 | 23.38 | 23.48 | 23.26 | 6,400 |
| December 23, 2025 | 23.65 | 23.32 | 23.32 | 23.65 | 23.11 | 6,336 |
| December 22, 2025 | 23.59 | 23.35 | 23.35 | 23.6 | 23.25 | 16,900 |
| December 19, 2025 | 23.45 | 23.55 | 23.55 | 23.69 | 23.45 | 5,400 |
| December 18, 2025 | 23.51 | 23.45 | 23.45 | 23.59 | 23.43 | 6,400 |
| December 17, 2025 | 23.36 | 23.46 | 23.46 | 23.73 | 23.36 | 8,744 |
| December 16, 2025 | 23.42 | 23.57 | 23.57 | 23.82 | 23.42 | 9,200 |
| December 15, 2025 | 23.67 | 23.47 | 23.47 | 23.67 | 23.38 | 12,200 |
| December 12, 2025 | 23.75 | 23.47 | 23.47 | 23.75 | 23.47 | 7,082 |
| December 11, 2025 | 23.55 | 23.46 | 23.46 | 23.68 | 23.4 | 7,500 |
| December 10, 2025 | 23.31 | 23.48 | 23.48 | 23.5 | 23.31 | 8,900 |
| December 09, 2025 | 23.28 | 23.37 | 23.37 | 23.53 | 23.28 | 3,800 |
| December 08, 2025 | 23.31 | 23.4 | 23.4 | 23.49 | 23.16 | 16,745 |
| December 05, 2025 | 23.55 | 23.38 | 23.38 | 23.55 | 23.19 | 4,000 |
| December 04, 2025 | 23.32 | 23.52 | 23.52 | 23.52 | 23.32 | 2,246 |
| December 03, 2025 | 23.49 | 23.57 | 23.57 | 23.57 | 23.49 | 700 |
| December 02, 2025 | 23.15 | 23.54 | 23.54 | 23.62 | 23.15 | 10,200 |
| December 01, 2025 | 23.29 | 23.13 | 23.13 | 23.35 | 22.94 | 7,600 |
| November 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 275 |
| November 26, 2025 | 23.27 | 23.49 | 23.49 | 23.56 | 23.27 | 7,728 |
| November 25, 2025 | 23.42 | 23.35 | 23.35 | 23.68 | 23.26 | 15,900 |
| November 24, 2025 | 23.67 | 23.45 | 23.45 | 23.7 | 23.45 | 2,605 |
| November 21, 2025 | 23.45 | 23.45 | 23.45 | 23.57 | 23.22 | 8,522 |
| November 20, 2025 | 23.41 | 23.57 | 23.57 | 23.84 | 23.41 | 7,500 |
| November 19, 2025 | 23.6 | 23.62 | 23.62 | 23.81 | 23.36 | 7,432 |
| November 18, 2025 | 23.85 | 23.71 | 23.71 | 23.97 | 23.65 | 4,212 |
| November 17, 2025 | 23.95 | 23.99 | 23.99 | 23.99 | 23.85 | 1,429 |
| November 14, 2025 | 23.85 | 23.9 | 23.9 | 23.95 | 23.72 | 4,400 |
| November 13, 2025 | 24.09 | 23.88 | 23.88 | 24.09 | 23.76 | 5,100 |
| November 12, 2025 | 23.97 | 24 | 24 | 24.07 | 23.91 | 5,700 |
| November 11, 2025 | 24 | 24.22 | 24.22 | 24.36 | 23.85 | 8,900 |
| November 10, 2025 | 23.95 | 24.02 | 24.02 | 24.15 | 23.83 | 4,347 |
| November 07, 2025 | 24.07 | 23.85 | 23.85 | 24.07 | 23.81 | 11,730 |
| November 06, 2025 | 23.96 | 24.15 | 24.15 | 24.37 | 23.93 | 1,300 |
| November 05, 2025 | 23.91 | 24 | 24 | 24 | 23.91 | 3,100 |
| November 04, 2025 | 24 | 24 | 24 | 24.1 | 23.92 | 6,800 |
| November 03, 2025 | 24.45 | 24.19 | 24.19 | 24.45 | 24.1 | 2,400 |
| October 31, 2025 | 24.12 | 24.27 | 24.27 | 24.27 | 24.06 | 3,800 |
| October 30, 2025 | 24.52 | 24.2 | 24.2 | 24.52 | 24.2 | 2,600 |
| October 29, 2025 | 24.56 | 24.47 | 24.47 | 24.56 | 24.17 | 12,502 |
| October 28, 2025 | 24.48 | 24.53 | 24.53 | 24.55 | 24.3 | 3,800 |
| October 27, 2025 | 24.37 | 24.3 | 24.3 | 24.4 | 24.29 | 6,303 |
| October 24, 2025 | 24.38 | 24.25 | 24.25 | 24.49 | 24.25 | 9,014 |
| October 23, 2025 | 24.36 | 24.36 | 24.36 | 24.46 | 24.36 | 2,900 |
| October 22, 2025 | 24.4 | 24.41 | 24.41 | 24.42 | 24.39 | 2,127 |
| October 21, 2025 | 24.4 | 24.54 | 24.54 | 24.54 | 24.38 | 3,202 |
| October 20, 2025 | 24.3 | 24.34 | 24.34 | 24.42 | 24.3 | 1,600 |
| October 17, 2025 | 24.26 | 24.32 | 24.32 | 24.36 | 24.26 | 2,125 |