26.05
-0.73(-2.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 26.69 | 26.05 | 26.05 | 26.78 | 25.35 | 1.87M |
| January 12, 2026 | 27.75 | 26.78 | 26.78 | 28.1 | 25.45 | 4.01M |
| January 09, 2026 | 30.01 | 28.22 | 28.22 | 30.75 | 28.11 | 1.75M |
| January 08, 2026 | 29.18 | 29.88 | 29.88 | 30.26 | 28.86 | 1.7M |
| January 07, 2026 | 29.37 | 29.58 | 29.58 | 30.6 | 28.75 | 1.56M |
| January 06, 2026 | 30.01 | 29.22 | 29.22 | 30.44 | 29.12 | 1.39M |
| January 05, 2026 | 29.03 | 30.2 | 30.2 | 30.24 | 28.6 | 1.84M |
| January 02, 2026 | 28.94 | 29 | 29 | 29.88 | 28.49 | 1.65M |
| December 31, 2025 | 28.08 | 29.04 | 29.04 | 29.67 | 28.08 | 1.81M |
| December 30, 2025 | 28.47 | 28.08 | 28.08 | 28.65 | 27.71 | 1.28M |
| December 29, 2025 | 28.99 | 28.56 | 28.56 | 29.09 | 28.3 | 2M |
| December 26, 2025 | 29.31 | 28.97 | 28.97 | 29.39 | 28.85 | 1.24M |
| December 24, 2025 | 29.34 | 29.45 | 29.45 | 29.55 | 29.14 | 383,210 |
| December 23, 2025 | 29.75 | 29.31 | 29.31 | 30.26 | 29.28 | 1.4M |
| December 22, 2025 | 28.26 | 29.9 | 29.9 | 30 | 27.97 | 2.18M |
| December 19, 2025 | 28 | 28.01 | 28.01 | 28.66 | 27.82 | 3.98M |
| December 18, 2025 | 28.54 | 27.78 | 27.78 | 28.9 | 27.55 | 1.93M |
| December 17, 2025 | 28.58 | 28.34 | 28.34 | 28.69 | 28.05 | 1.42M |
| December 16, 2025 | 28.64 | 28.53 | 28.53 | 29.43 | 28.37 | 3.29M |
| December 15, 2025 | 29.2 | 28.95 | 28.95 | 29.5 | 28.45 | 2.3M |
| December 12, 2025 | 29.35 | 29.02 | 29.02 | 29.51 | 28.3 | 2.22M |
| December 11, 2025 | 29.81 | 29.46 | 29.46 | 30.12 | 29.32 | 1.6M |
| December 10, 2025 | 29.92 | 29.77 | 29.77 | 30.21 | 29.3 | 1.29M |
| December 09, 2025 | 30.85 | 29.76 | 29.76 | 31.12 | 29.33 | 1.9M |
| December 08, 2025 | 31.4 | 31.03 | 31.03 | 31.77 | 30.88 | 2.59M |
| December 05, 2025 | 31.03 | 31.2 | 31.2 | 31.45 | 30.39 | 1.28M |
| December 04, 2025 | 29.37 | 31.16 | 31.16 | 31.39 | 29.37 | 2.03M |
| December 03, 2025 | 29.76 | 29.96 | 29.96 | 30.18 | 29.28 | 1.78M |
| December 02, 2025 | 30.14 | 29.43 | 29.43 | 30.48 | 28.95 | 2M |
| December 01, 2025 | 30.24 | 30.37 | 30.37 | 30.65 | 29.85 | 1.58M |
| November 28, 2025 | 31.27 | 30.65 | 30.65 | 31.27 | 30.39 | 1.09M |
| November 26, 2025 | 30.98 | 30.96 | 30.96 | 31.11 | 30.38 | 1.92M |
| November 25, 2025 | 30.75 | 30.73 | 30.71 | 30.99 | 30.25 | 1.67M |
| November 24, 2025 | 29.84 | 30.76 | 30.76 | 31.1 | 29.64 | 3.8M |
| November 21, 2025 | 27.15 | 29.49 | 29.49 | 30.01 | 27.08 | 2.59M |
| November 20, 2025 | 28.4 | 27.33 | 27.33 | 28.49 | 27.22 | 2.88M |
| November 19, 2025 | 27.21 | 27.89 | 27.89 | 28.96 | 27 | 3.46M |
| November 18, 2025 | 25.87 | 27.28 | 27.28 | 27.92 | 25.55 | 3.25M |
| November 17, 2025 | 24.86 | 26.17 | 26.17 | 26.82 | 24.82 | 4.61M |
| November 14, 2025 | 22.28 | 25 | 25 | 25.19 | 22.26 | 3.31M |
| November 13, 2025 | 23.37 | 22.86 | 22.86 | 23.77 | 22.78 | 2.42M |
| November 12, 2025 | 24.05 | 23.45 | 23.45 | 24.39 | 23.24 | 1.59M |
| November 11, 2025 | 23.62 | 24.03 | 24.03 | 24.12 | 23.39 | 1.63M |
| November 10, 2025 | 24.7 | 23.75 | 23.75 | 24.86 | 23.74 | 2.51M |
| November 07, 2025 | 24.97 | 24.24 | 24.24 | 25.12 | 23.32 | 1.56M |
| November 06, 2025 | 23.93 | 25.1 | 25.1 | 25.35 | 23.77 | 2.64M |
| November 05, 2025 | 23.79 | 24.38 | 24.38 | 24.55 | 23.52 | 2.68M |
| November 04, 2025 | 23.95 | 24.01 | 24.01 | 24.59 | 23.85 | 2.9M |
| November 03, 2025 | 25.15 | 24.76 | 24.76 | 25.43 | 24.22 | 2.09M |
| October 31, 2025 | 24.69 | 25.31 | 25.31 | 25.56 | 24.63 | 2.3M |
| October 30, 2025 | 25.89 | 24.92 | 24.92 | 27.08 | 24.77 | 3.06M |
| October 29, 2025 | 25.84 | 25.29 | 25.29 | 25.99 | 23.48 | 5.45M |
| October 28, 2025 | 22.5 | 24.95 | 24.95 | 25.75 | 22 | 12.05M |
| October 27, 2025 | 20.33 | 19.64 | 19.64 | 20.6 | 19.6 | 1.83M |
| October 24, 2025 | 20.32 | 20.11 | 20.11 | 20.32 | 19.95 | 1.19M |
| October 23, 2025 | 19.8 | 20.08 | 20.08 | 20.36 | 19.68 | 1.19M |
| October 22, 2025 | 20.44 | 19.81 | 19.81 | 20.73 | 19.66 | 1.52M |
| October 21, 2025 | 20.89 | 20.64 | 20.64 | 20.94 | 20.55 | 869,614 |
| October 20, 2025 | 21.2 | 20.88 | 20.88 | 21.2 | 20.42 | 1.69M |
| October 17, 2025 | 20.63 | 20.88 | 20.88 | 21.09 | 20.3 | 1.32M |