24.18
-0.1025(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.28 | 24.19 | 24.19 | 24.29 | 24.08 | 2,871 |
| January 13, 2026 | 24.1 | 24.26 | 24.26 | 24.26 | 24.1 | 8,740 |
| January 12, 2026 | 24.02 | 24.27 | 24.27 | 24.29 | 23.99 | 30,279 |
| January 09, 2026 | 23.56 | 23.64 | 23.64 | 23.67 | 23.56 | 18,585 |
| January 08, 2026 | 23.48 | 23.62 | 23.62 | 23.69 | 23.43 | 148,788 |
| January 07, 2026 | 23.75 | 23.62 | 23.62 | 23.75 | 23.58 | 9,000 |
| January 06, 2026 | 23.91 | 23.95 | 23.95 | 24.01 | 23.91 | 3,600 |
| January 05, 2026 | 23.61 | 23.65 | 23.65 | 23.66 | 23.51 | 16,742 |
| January 02, 2026 | 23.4 | 23.6 | 23.6 | 23.82 | 23.4 | 1,270 |
| December 31, 2025 | 23.08 | 22.94 | 22.94 | 23.08 | 22.88 | 67,967 |
| December 30, 2025 | 23.03 | 23.09 | 23.09 | 23.15 | 23.03 | 5,747 |
| December 29, 2025 | 22.65 | 22.9 | 22.9 | 23.22 | 22.65 | 26,611 |
| December 24, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 |
| December 23, 2025 | 23.08 | 23.02 | 23.02 | 23.1 | 22.98 | 20,453 |
| December 22, 2025 | 23.21 | 23.16 | 23.16 | 23.21 | 23.07 | 10,236 |
| December 19, 2025 | 23.31 | 23.16 | 23.16 | 23.31 | 23.03 | 2,371 |
| December 18, 2025 | 22.83 | 22.95 | 22.95 | 22.95 | 22.83 | 4,038 |
| December 17, 2025 | 22.9 | 22.76 | 22.76 | 22.94 | 22.76 | 22,741 |
| December 16, 2025 | 22.87 | 22.58 | 22.58 | 22.87 | 22.54 | 1,154 |
| December 15, 2025 | 23.03 | 22.98 | 22.98 | 23.08 | 22.94 | 10,808 |
| December 12, 2025 | 23.31 | 23.06 | 23.06 | 23.34 | 23.06 | 24,748 |
| December 11, 2025 | 22.99 | 23.06 | 23.06 | 23.09 | 22.97 | 7,887 |
| December 10, 2025 | 23.08 | 23.1 | 23.1 | 23.22 | 23.08 | 32,532 |
| December 09, 2025 | 22.88 | 23.01 | 23.01 | 23.18 | 22.88 | 14,048 |
| December 08, 2025 | 23.48 | 23.28 | 23.28 | 23.48 | 23.27 | 14,351 |
| December 05, 2025 | 23.49 | 23.48 | 23.48 | 23.53 | 23.48 | 2,627 |
| December 04, 2025 | 23.33 | 23.29 | 23.29 | 23.33 | 23.28 | 3,658 |
| December 03, 2025 | 23.17 | 23.19 | 23.19 | 23.2 | 23.15 | 5,155 |
| December 02, 2025 | 23.45 | 23.29 | 23.29 | 23.46 | 23.29 | 28,991 |
| December 01, 2025 | 23.37 | 23.57 | 23.57 | 23.57 | 23.37 | 47,819 |
| November 28, 2025 | 23.27 | 23.37 | 23.37 | 23.43 | 23.26 | 5,757 |
| November 27, 2025 | 23.24 | 23.27 | 23.27 | 23.28 | 23.24 | 6,213 |
| November 26, 2025 | 23.34 | 23.35 | 23.35 | 23.38 | 23.33 | 13,329 |
| November 25, 2025 | 23.38 | 23.35 | 23.35 | 23.48 | 23.25 | 22,998 |
| November 24, 2025 | 23.05 | 23.18 | 23.18 | 23.22 | 23.03 | 53,758 |
| November 21, 2025 | 22.64 | 22.72 | 22.72 | 22.74 | 22.5 | 13,759 |
| November 20, 2025 | 23.49 | 23.15 | 23.15 | 23.49 | 23.15 | 5,198 |
| November 19, 2025 | 23.47 | 23.22 | 23.22 | 23.47 | 23.22 | 16,906 |
| November 18, 2025 | 23.41 | 23.41 | 23.41 | 23.53 | 23.35 | 10,688 |
| November 17, 2025 | 23.84 | 23.74 | 23.74 | 23.86 | 23.7 | 14,000 |
| November 14, 2025 | 24.06 | 24.14 | 24.14 | 24.15 | 23.86 | 39,075 |
| November 13, 2025 | 24.56 | 24.28 | 24.28 | 24.71 | 24.28 | 12,026 |
| November 12, 2025 | 24.39 | 24.26 | 24.26 | 24.42 | 24.2 | 13,408 |
| November 11, 2025 | 24.24 | 24.31 | 24.31 | 24.35 | 24.22 | 15,045 |
| November 10, 2025 | 24.31 | 24.17 | 24.17 | 24.35 | 24.14 | 345 |
| November 07, 2025 | 23.87 | 23.69 | 23.69 | 23.92 | 23.64 | 3,079 |
| November 06, 2025 | 24.22 | 24.02 | 24.02 | 24.22 | 23.99 | 12,105 |
| November 05, 2025 | 23.61 | 23.76 | 23.76 | 23.78 | 23.59 | 10,661 |
| November 04, 2025 | 23.68 | 23.72 | 23.72 | 23.72 | 23.54 | 963 |
| November 03, 2025 | 23.91 | 23.83 | 23.83 | 23.95 | 23.83 | 50,917 |
| October 31, 2025 | 23.8 | 23.87 | 23.87 | 23.87 | 23.73 | 3,455 |
| October 30, 2025 | 24.26 | 24.24 | 24.24 | 24.36 | 24.21 | 14,430 |
| October 29, 2025 | 24.55 | 24.63 | 24.63 | 24.7 | 24.54 | 11,070 |
| October 28, 2025 | 24.28 | 24.39 | 24.39 | 24.39 | 24.27 | 26,411 |
| October 27, 2025 | 24.55 | 24.69 | 24.69 | 24.69 | 24.55 | 20,752 |
| October 24, 2025 | 24.09 | 24.24 | 24.24 | 24.29 | 24.09 | 7,441 |
| October 23, 2025 | 23.87 | 24.06 | 24.06 | 24.06 | 23.87 | 6,740 |
| October 22, 2025 | 23.74 | 23.65 | 23.65 | 23.8 | 23.64 | 21,090 |
| October 21, 2025 | 24.09 | 23.85 | 23.85 | 24.09 | 23.81 | 15,159 |
| October 20, 2025 | 23.66 | 23.99 | 23.99 | 23.99 | 23.66 | 11,675 |