23.86
-0.02(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.89 | 23.86 | 23.86 | 23.97 | 23.78 | 196,227 |
| January 12, 2026 | 23.75 | 23.88 | 23.88 | 23.91 | 23.71 | 155,090 |
| January 09, 2026 | 23.72 | 23.86 | 23.86 | 23.9 | 23.63 | 192,522 |
| January 08, 2026 | 23.76 | 23.67 | 23.67 | 23.76 | 23.56 | 53,925 |
| January 07, 2026 | 23.81 | 23.9 | 23.76 | 23.99 | 23.81 | 118,452 |
| January 06, 2026 | 23.69 | 23.85 | 23.85 | 23.87 | 23.69 | 113,002 |
| January 05, 2026 | 23.67 | 23.7 | 23.7 | 23.79 | 23.67 | 120,116 |
| January 02, 2026 | 23.71 | 23.55 | 23.55 | 23.84 | 23.43 | 176,716 |
| December 31, 2025 | 23.75 | 23.55 | 23.55 | 23.75 | 23.55 | 153,502 |
| December 30, 2025 | 23.86 | 23.89 | 23.89 | 23.93 | 23.83 | 138,291 |
| December 29, 2025 | 23.87 | 23.91 | 23.91 | 23.95 | 23.81 | 153,597 |
| December 26, 2025 | 23.96 | 23.98 | 23.98 | 23.99 | 23.93 | 121,923 |
| December 24, 2025 | 23.93 | 23.96 | 23.96 | 23.97 | 23.91 | 59,904 |
| December 23, 2025 | 23.93 | 24.02 | 24.02 | 24.06 | 23.93 | 326,367 |
| December 22, 2025 | 24 | 23.98 | 23.98 | 24.11 | 23.97 | 376,600 |
| December 19, 2025 | 23.68 | 23.91 | 23.91 | 23.93 | 23.68 | 170,769 |
| December 18, 2025 | 23.67 | 23.66 | 23.66 | 23.78 | 23.56 | 75,714 |
| December 17, 2025 | 24.01 | 23.5 | 23.5 | 24.01 | 23.47 | 314,405 |
| December 16, 2025 | 23.78 | 23.92 | 23.92 | 23.94 | 23.72 | 150,198 |
| December 15, 2025 | 23.92 | 23.8 | 23.8 | 24 | 23.77 | 216,270 |
| December 12, 2025 | 24.22 | 23.85 | 23.85 | 24.23 | 23.78 | 159,415 |
| December 11, 2025 | 24.22 | 24.25 | 24.25 | 24.27 | 23.96 | 197,824 |
| December 10, 2025 | 24.26 | 24.42 | 24.42 | 24.43 | 24.2 | 168,803 |
| December 09, 2025 | 24.18 | 24.3 | 24.3 | 24.3 | 24.18 | 118,966 |
| December 08, 2025 | 24.24 | 24.2 | 24.2 | 24.29 | 24.12 | 180,542 |
| December 05, 2025 | 24.17 | 24.22 | 24.22 | 24.23 | 24.17 | 92,425 |
| December 04, 2025 | 24.13 | 24.14 | 24.14 | 24.15 | 24.03 | 109,566 |
| December 03, 2025 | 24.11 | 24.26 | 24.1 | 24.28 | 24.05 | 132,100 |
| December 02, 2025 | 24.13 | 24.17 | 24.01 | 24.18 | 24.08 | 115,174 |
| December 01, 2025 | 23.98 | 24.06 | 23.9 | 24.13 | 23.88 | 183,365 |
| November 28, 2025 | 23.97 | 24.05 | 24.05 | 24.07 | 23.97 | 94,627 |
| November 26, 2025 | 23.88 | 23.94 | 23.94 | 23.95 | 23.85 | 81,459 |
| November 25, 2025 | 24 | 24.16 | 23.8 | 24.17 | 23.75 | 161,889 |
| November 24, 2025 | 23.88 | 23.99 | 23.63 | 24.02 | 23.88 | 245,869 |
| November 21, 2025 | 23.52 | 23.79 | 23.44 | 23.79 | 23.4 | 178,900 |
| November 20, 2025 | 24.27 | 23.48 | 23.13 | 24.27 | 23.46 | 158,527 |
| November 19, 2025 | 23.95 | 24.07 | 23.55 | 24.13 | 23.9 | 181,143 |
| November 18, 2025 | 23.95 | 23.9 | 23.39 | 24.08 | 23.71 | 157,127 |
| November 17, 2025 | 24.15 | 24.05 | 23.53 | 24.32 | 23.93 | 295,348 |
| November 14, 2025 | 23.77 | 24.16 | 23.64 | 24.24 | 23.7 | 211,907 |
| November 13, 2025 | 24.45 | 24.04 | 24.04 | 24.45 | 23.96 | 203,500 |
| November 12, 2025 | 24.71 | 24.68 | 24.51 | 24.74 | 24.55 | 101,400 |
| November 11, 2025 | 24.6 | 24.67 | 24.67 | 24.69 | 24.5 | 78,900 |
| November 10, 2025 | 24.67 | 24.64 | 24.64 | 24.67 | 24.64 | 140,800 |
| November 07, 2025 | 24.35 | 24.46 | 24.46 | 24.47 | 24 | 261,266 |
| November 06, 2025 | 24.86 | 24.45 | 24.45 | 24.87 | 24.41 | 250,019 |
| November 05, 2025 | 24.97 | 25.06 | 24.89 | 25.07 | 24.89 | 110,232 |
| November 04, 2025 | 25.07 | 24.93 | 24.76 | 25.24 | 24.89 | 167,598 |
| November 03, 2025 | 25.32 | 25.38 | 25.21 | 25.38 | 25.27 | 141,400 |
| October 31, 2025 | 25.23 | 25.21 | 25.04 | 25.24 | 25.13 | 139,913 |
| October 30, 2025 | 25.29 | 25.08 | 24.91 | 25.36 | 25.08 | 159,811 |
| October 29, 2025 | 25.43 | 25.51 | 25.17 | 25.52 | 25.35 | 274,500 |
| October 28, 2025 | 25.31 | 25.4 | 25.06 | 25.4 | 25.31 | 247,700 |
| October 27, 2025 | 25.29 | 25.28 | 24.94 | 25.29 | 25.25 | 155,500 |
| October 24, 2025 | 25.13 | 25.12 | 25.12 | 25.14 | 25.09 | 138,888 |
| October 23, 2025 | 24.89 | 25.02 | 25.02 | 25.02 | 24.88 | 170,502 |
| October 22, 2025 | 25.3 | 25.07 | 25.07 | 25.3 | 24.83 | 316,500 |
| October 21, 2025 | 25.29 | 25.29 | 25.29 | 25.34 | 25.21 | 112,145 |
| October 20, 2025 | 25.17 | 25.25 | 25.25 | 25.27 | 25.17 | 107,425 |
| October 17, 2025 | 24.86 | 25.07 | 25.07 | 25.08 | 24.81 | 274,969 |