24.08
-0.075(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 24.36 | 24.15 | 24.15 | 24.39 | 24.11 | 21,776 |
| January 12, 2026 | 24.22 | 24.45 | 24.45 | 24.75 | 24.07 | 111,214 |
| January 09, 2026 | 24.35 | 24.68 | 24.17 | 24.7 | 24.3 | 50,804 |
| January 08, 2026 | 24.35 | 24.41 | 23.91 | 24.42 | 24.28 | 12,946 |
| January 07, 2026 | 24.12 | 24.28 | 24.28 | 24.34 | 24.12 | 24,189 |
| January 06, 2026 | 24.1 | 24.27 | 24.27 | 24.27 | 24.1 | 6,387 |
| January 05, 2026 | 24.1 | 24.1 | 24.1 | 24.25 | 24.05 | 31,598 |
| January 02, 2026 | 24.06 | 24.14 | 24.14 | 24.2 | 24.06 | 20,442 |
| December 31, 2025 | 24.1 | 24.06 | 24.06 | 24.17 | 23.79 | 160,987 |
| December 30, 2025 | 24.2 | 24.12 | 24.12 | 24.2 | 24.06 | 18,253 |
| December 29, 2025 | 24.12 | 24.24 | 24.24 | 24.24 | 24.11 | 22,805 |
| December 26, 2025 | 24.13 | 24.17 | 24.17 | 24.23 | 24.13 | 25,696 |
| December 24, 2025 | 24.1 | 24.13 | 24.13 | 24.15 | 24.1 | 8,139 |
| December 23, 2025 | 24.24 | 24.15 | 24.15 | 24.25 | 24.1 | 22,743 |
| December 22, 2025 | 24.1 | 24.12 | 24.12 | 24.2 | 24 | 53,953 |
| December 19, 2025 | 24.48 | 24.34 | 24.34 | 24.48 | 24.27 | 14,100 |
| December 18, 2025 | 24.48 | 24.48 | 24.48 | 24.51 | 24.42 | 525,807 |
| December 17, 2025 | 24.06 | 24.48 | 24.48 | 24.8 | 23.69 | 427,303 |
| December 16, 2025 | 23.31 | 23.2 | 23.2 | 23.32 | 23.19 | 16,122 |
| December 15, 2025 | 23.34 | 23.34 | 23.34 | 23.38 | 23.32 | 3,262 |
| December 12, 2025 | 23.31 | 23.4 | 23.4 | 23.4 | 23.3 | 10,186 |
| December 11, 2025 | 23.36 | 23.46 | 23.46 | 23.46 | 23.36 | 4,347 |
| December 10, 2025 | 23.5 | 23.4 | 23.4 | 23.52 | 23.31 | 7,212 |
| December 09, 2025 | 23.38 | 23.38 | 23.38 | 23.41 | 23.35 | 5,565 |
| December 08, 2025 | 23.38 | 23.36 | 23.36 | 23.38 | 23.36 | 2,689 |
| December 05, 2025 | 23.35 | 23.4 | 23.4 | 23.5 | 23.35 | 5,136 |
| December 04, 2025 | 23.35 | 23.39 | 23.39 | 23.45 | 23.35 | 5,993 |
| December 03, 2025 | 23.45 | 23.36 | 23.36 | 23.58 | 23.31 | 17,051 |
| December 02, 2025 | 23.36 | 23.54 | 23.54 | 23.62 | 23.36 | 12,068 |
| December 01, 2025 | 23.3 | 23.55 | 23.55 | 23.55 | 23.3 | 3,215 |
| November 28, 2025 | 23.46 | 23.54 | 23.54 | 23.54 | 23.46 | 2,769 |
| November 26, 2025 | 23.38 | 23.46 | 23.46 | 23.63 | 23.37 | 4,762 |
| November 25, 2025 | 23.31 | 23.36 | 23.36 | 23.44 | 23.31 | 2,935 |
| November 24, 2025 | 23.29 | 23.38 | 23.38 | 23.44 | 23.29 | 3,238 |
| November 21, 2025 | 23.27 | 23.35 | 23.35 | 23.38 | 23.22 | 4,657 |
| November 20, 2025 | 23.45 | 23.2 | 23.2 | 23.51 | 23.2 | 17,439 |
| November 19, 2025 | 23.39 | 23.49 | 23.49 | 23.58 | 23.37 | 3,758 |
| November 18, 2025 | 23.51 | 23.47 | 23.47 | 23.58 | 23.39 | 5,281 |
| November 17, 2025 | 23.58 | 23.51 | 23.51 | 23.63 | 23.51 | 6,383 |
| November 14, 2025 | 23.68 | 23.65 | 23.65 | 23.68 | 23.47 | 4,849 |
| November 13, 2025 | 23.4 | 23.55 | 23.55 | 23.65 | 23.33 | 10,006 |
| November 12, 2025 | 23.38 | 23.52 | 23.52 | 23.6 | 23.3 | 10,207 |
| November 11, 2025 | 23.23 | 23.3 | 23.3 | 23.3 | 23.23 | 2,483 |
| November 10, 2025 | 23.16 | 23.38 | 23.38 | 23.38 | 23.16 | 3,110 |
| November 07, 2025 | 23.28 | 23.16 | 23.16 | 23.31 | 23.1 | 9,467 |
| November 06, 2025 | 23.33 | 23.26 | 23.26 | 23.33 | 23.16 | 10,964 |
| November 05, 2025 | 23.01 | 23.33 | 23.33 | 23.33 | 22.96 | 4,716 |
| November 04, 2025 | 23.4 | 23.04 | 23.04 | 23.4 | 23 | 54,026 |
| November 03, 2025 | 23.44 | 23.4 | 23.4 | 23.46 | 23.3 | 16,880 |
| October 31, 2025 | 23.1 | 23.3 | 23.3 | 23.3 | 23.1 | 24,156 |
| October 30, 2025 | 23.2 | 23.22 | 23.22 | 23.22 | 23.18 | 16,872 |
| October 29, 2025 | 23.29 | 23.2 | 23.2 | 23.29 | 23.17 | 8,533 |
| October 28, 2025 | 23.47 | 23.3 | 23.3 | 23.47 | 23.22 | 3,162 |
| October 27, 2025 | 23.46 | 23.25 | 23.25 | 23.5 | 23.11 | 25,505 |
| October 24, 2025 | 23.35 | 23.4 | 23.4 | 23.4 | 23.1 | 12,482 |
| October 23, 2025 | 23.3 | 23.35 | 23.35 | 23.49 | 23.3 | 3,235 |
| October 22, 2025 | 23.28 | 23.31 | 23.31 | 23.35 | 23.28 | 3,554 |
| October 21, 2025 | 23.29 | 23.37 | 23.37 | 23.45 | 23.18 | 2,800 |
| October 20, 2025 | 23.38 | 23.33 | 23.33 | 23.5 | 23.29 | 11,442 |
| October 17, 2025 | 23.5 | 23.38 | 23.38 | 23.5 | 23.32 | 1,942 |