20.92
-0.09(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.09 | 21.01 | 21.03 | 21.58 | 20.85 | 34,948 |
| January 13, 2026 | 21.23 | 20.92 | 20.92 | 21.37 | 20.66 | 28,249 |
| January 12, 2026 | 21.42 | 21.3 | 21.3 | 21.59 | 21.26 | 14,295 |
| January 09, 2026 | 21.47 | 21.23 | 21.23 | 21.64 | 20.95 | 34,786 |
| January 08, 2026 | 21.06 | 21.32 | 21.32 | 21.87 | 20.67 | 57,431 |
| January 07, 2026 | 22.19 | 21.03 | 21.03 | 22.31 | 20.94 | 106,040 |
| January 06, 2026 | 21.78 | 22.12 | 22.12 | 22.25 | 21.38 | 22,041 |
| January 05, 2026 | 22.25 | 21.8 | 21.8 | 22.26 | 21.78 | 38,406 |
| January 02, 2026 | 22.5 | 22.1 | 22.1 | 22.84 | 22.03 | 10,106 |
| December 31, 2025 | 22.92 | 22.57 | 22.57 | 23.07 | 22.55 | 2,543 |
| December 30, 2025 | 22.88 | 22.79 | 22.79 | 22.88 | 22.67 | 12,036 |
| December 29, 2025 | 23.15 | 22.72 | 22.72 | 23.37 | 22.7 | 29,976 |
| December 24, 2025 | 22.96 | 23.19 | 23.19 | 23.25 | 22.96 | 4,206 |
| December 23, 2025 | 23.22 | 23.02 | 23.02 | 23.38 | 22.93 | 15,411 |
| December 22, 2025 | 23.3 | 23.12 | 23.12 | 23.65 | 23.12 | 17,768 |
| December 19, 2025 | 23.49 | 23.13 | 23.13 | 23.57 | 23.09 | 46,788 |
| December 18, 2025 | 24.48 | 23.35 | 23.35 | 24.48 | 22.99 | 37,090 |
| December 17, 2025 | 24.88 | 24.39 | 24.39 | 24.91 | 24.23 | 23,517 |
| December 16, 2025 | 24.33 | 24.61 | 24.61 | 24.72 | 24.31 | 2,904 |
| December 15, 2025 | 24.86 | 24.51 | 24.51 | 25.03 | 24.4 | 8,135 |
| December 12, 2025 | 25.37 | 24.79 | 24.79 | 25.44 | 24.79 | 27,002 |
| December 11, 2025 | 25.37 | 25.29 | 25.29 | 25.48 | 24.99 | 25,416 |
| December 10, 2025 | 25.28 | 25.3 | 25.3 | 25.54 | 25.15 | 12,049 |
| December 09, 2025 | 25.14 | 25.3 | 25.3 | 25.37 | 24.75 | 33,505 |
| December 08, 2025 | 25.92 | 25.24 | 25.24 | 26 | 25.13 | 8,344 |
| December 05, 2025 | 25.96 | 25.93 | 25.93 | 26.04 | 25.66 | 14,595 |
| December 04, 2025 | 25.19 | 25.82 | 25.82 | 25.89 | 25.19 | 4,692 |
| December 03, 2025 | 25.22 | 25.42 | 25.42 | 25.47 | 24.97 | 22,541 |
| December 02, 2025 | 24.38 | 25.4 | 25.4 | 25.4 | 24.37 | 8,082 |
| December 01, 2025 | 24.19 | 24.4 | 24.4 | 24.7 | 23.84 | 9,316 |
| November 28, 2025 | 24.01 | 24.4 | 24.4 | 24.4 | 23.86 | 6,719 |
| November 26, 2025 | 23.28 | 23.81 | 23.81 | 24.57 | 23 | 78,652 |
| November 25, 2025 | 24.43 | 24.86 | 24.86 | 25.03 | 24.18 | 27,291 |
| November 24, 2025 | 24.16 | 24.44 | 24.44 | 24.49 | 23.9 | 6,938 |
| November 21, 2025 | 22.61 | 24.07 | 24.07 | 24.23 | 22.38 | 12,034 |
| November 20, 2025 | 22.65 | 22.33 | 22.33 | 22.92 | 22.28 | 12,099 |
| November 19, 2025 | 22.84 | 22.59 | 22.59 | 22.98 | 22.49 | 8,486 |
| November 18, 2025 | 22.81 | 22.89 | 22.89 | 23.03 | 22.4 | 57,792 |
| November 17, 2025 | 24 | 23.26 | 23.26 | 24.09 | 23.26 | 73,509 |
| November 14, 2025 | 25 | 24.66 | 24.66 | 25 | 24.64 | 15,504 |
| November 13, 2025 | 25.2 | 25.18 | 25.18 | 25.38 | 25.08 | 3,589 |
| November 12, 2025 | 24.92 | 25.19 | 25.19 | 25.27 | 24.85 | 3,075 |
| November 11, 2025 | 25.49 | 25 | 25 | 25.49 | 24.7 | 5,315 |
| November 10, 2025 | 26.66 | 25.5 | 25.5 | 26.66 | 25.24 | 45,137 |
| November 07, 2025 | 26.28 | 26.04 | 26.04 | 26.28 | 25.86 | 5,553 |
| November 06, 2025 | 26.61 | 26.15 | 26.15 | 26.67 | 26.13 | 5,369 |
| November 05, 2025 | 26.18 | 26.56 | 26.56 | 26.56 | 25.77 | 7,118 |
| November 04, 2025 | 26.69 | 26.34 | 26.34 | 26.71 | 26.19 | 7,654 |
| November 03, 2025 | 27.71 | 26.91 | 26.91 | 27.8 | 26.71 | 18,967 |
| October 31, 2025 | 27.5 | 27.71 | 27.71 | 27.85 | 27.38 | 4,879 |
| October 30, 2025 | 27.4 | 27.47 | 27.55 | 27.82 | 27.27 | 8,862 |
| October 29, 2025 | 27.81 | 27.79 | 27.79 | 28.17 | 27.69 | 4,797 |
| October 28, 2025 | 27.77 | 28.15 | 28.15 | 28.17 | 27.53 | 4,627 |
| October 27, 2025 | 27.88 | 27.88 | 27.88 | 28.05 | 27.71 | 5,198 |
| October 24, 2025 | 28.12 | 27.83 | 27.83 | 28.41 | 27.82 | 2,762 |
| October 23, 2025 | 27.54 | 27.94 | 27.94 | 28.08 | 27.54 | 4,434 |
| October 22, 2025 | 27.34 | 27.73 | 27.73 | 27.88 | 26.99 | 5,203 |
| October 21, 2025 | 27.73 | 28.32 | 28.32 | 28.33 | 27.6 | 3,169 |
| October 20, 2025 | 27.62 | 27.84 | 27.84 | 28.05 | 27.47 | 12,311 |
| October 17, 2025 | 26.68 | 27.44 | 27.44 | 27.52 | 26.68 | 4,609 |