23.33
+0.06(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.3 | 23.33 | 23.33 | 23.81 | 23.16 | 235,062 |
| January 12, 2026 | 22.6 | 23.27 | 23.27 | 23.35 | 22.45 | 219,639 |
| January 09, 2026 | 22.93 | 22.79 | 22.79 | 23 | 22.46 | 191,041 |
| January 08, 2026 | 23.06 | 22.77 | 22.77 | 23.06 | 22.48 | 216,881 |
| January 07, 2026 | 23.56 | 23.35 | 23.35 | 23.63 | 22.79 | 276,949 |
| January 06, 2026 | 23.26 | 23.71 | 23.71 | 24.01 | 23.24 | 300,551 |
| January 05, 2026 | 22.89 | 23.15 | 23.15 | 23.84 | 22.89 | 324,966 |
| January 02, 2026 | 22.2 | 22.42 | 22.42 | 22.68 | 22.14 | 208,814 |
| December 31, 2025 | 21.93 | 21.52 | 21.52 | 21.93 | 21.45 | 234,327 |
| December 30, 2025 | 21.62 | 21.77 | 21.77 | 21.8 | 21.37 | 347,000 |
| December 29, 2025 | 21.49 | 21.51 | 21.51 | 21.79 | 21.1 | 390,628 |
| December 26, 2025 | 21.87 | 21.67 | 21.67 | 21.87 | 21.51 | 259,104 |
| December 24, 2025 | 21.9 | 21.82 | 21.82 | 22.08 | 21.54 | 193,831 |
| December 23, 2025 | 21.44 | 21.97 | 21.97 | 22.15 | 21.32 | 381,100 |
| December 22, 2025 | 21.85 | 21.61 | 21.61 | 22 | 21.4 | 379,177 |
| December 19, 2025 | 20.6 | 21.23 | 21.23 | 21.3 | 20.6 | 4.21M |
| December 18, 2025 | 21.05 | 20.64 | 20.64 | 21.31 | 20.53 | 482,707 |
| December 17, 2025 | 21.43 | 20.39 | 20.39 | 21.83 | 20.32 | 456,832 |
| December 16, 2025 | 21.22 | 21.24 | 21.24 | 21.58 | 20.94 | 416,971 |
| December 15, 2025 | 22 | 21.38 | 21.38 | 22.11 | 21.15 | 405,290 |
| December 12, 2025 | 23.2 | 21.83 | 21.83 | 23.23 | 21.72 | 555,200 |
| December 11, 2025 | 22.97 | 23.48 | 23.48 | 23.56 | 22.43 | 485,500 |
| December 10, 2025 | 22.88 | 23.31 | 23.31 | 23.41 | 22.6 | 474,200 |
| December 09, 2025 | 22 | 22.9 | 22.9 | 22.98 | 21.98 | 580,606 |
| December 08, 2025 | 22.39 | 22.17 | 22.17 | 23.11 | 21.56 | 987,700 |
| December 05, 2025 | 22.97 | 23 | 23 | 23.34 | 22.74 | 335,302 |
| December 04, 2025 | 21.82 | 22.73 | 22.73 | 22.78 | 21.73 | 584,842 |
| December 03, 2025 | 21.47 | 22.07 | 22.07 | 22.41 | 21.29 | 682,100 |
| December 02, 2025 | 21.5 | 21.28 | 21.28 | 21.66 | 21.02 | 533,971 |
| December 01, 2025 | 21.26 | 21.19 | 21.19 | 21.84 | 21.08 | 467,713 |
| November 28, 2025 | 20.84 | 21.59 | 21.59 | 21.62 | 20.7 | 384,500 |
| November 26, 2025 | 20.3 | 20.61 | 20.61 | 20.88 | 20.15 | 481,728 |
| November 25, 2025 | 19.65 | 20.24 | 20.24 | 20.32 | 19.36 | 550,600 |
| November 24, 2025 | 19.14 | 19.81 | 19.81 | 20.04 | 19.14 | 788,300 |
| November 21, 2025 | 18.68 | 19 | 19 | 19.45 | 18.23 | 911,174 |
| November 20, 2025 | 19.35 | 18.63 | 18.63 | 19.61 | 18.31 | 1.15M |
| November 19, 2025 | 19.07 | 18.83 | 18.83 | 19.34 | 18.41 | 4.24M |
| November 18, 2025 | 20.24 | 20.16 | 20.16 | 22.06 | 20.09 | 1.86M |
| November 17, 2025 | 24.58 | 23.58 | 23.58 | 24.81 | 23.35 | 268,942 |
| November 14, 2025 | 23.96 | 24.57 | 24.57 | 25.14 | 23.91 | 288,600 |
| November 13, 2025 | 27 | 24.96 | 24.96 | 27 | 24.5 | 365,100 |
| November 12, 2025 | 26.8 | 27.29 | 27.29 | 27.75 | 26.79 | 314,732 |
| November 11, 2025 | 26.99 | 26.08 | 26.08 | 26.99 | 25.69 | 509,700 |
| November 10, 2025 | 27.57 | 26.01 | 26.01 | 28.2 | 25.15 | 440,250 |
| November 07, 2025 | 26.11 | 26.16 | 26.16 | 26.56 | 25.36 | 268,150 |
| November 06, 2025 | 27.29 | 26.74 | 26.74 | 27.39 | 26.28 | 213,000 |
| November 05, 2025 | 26.17 | 27.23 | 27.23 | 27.45 | 26.17 | 156,978 |
| November 04, 2025 | 26.83 | 26.17 | 26.17 | 27.14 | 26.04 | 230,106 |
| November 03, 2025 | 27.68 | 27.75 | 27.75 | 28.06 | 27.23 | 293,285 |
| October 31, 2025 | 27 | 27.21 | 27.21 | 27.67 | 26.78 | 203,315 |
| October 30, 2025 | 27.57 | 26.93 | 26.93 | 27.87 | 26.92 | 171,010 |
| October 29, 2025 | 28.71 | 27.87 | 27.87 | 29.2 | 27.43 | 315,500 |
| October 28, 2025 | 28.2 | 28.31 | 28.31 | 28.52 | 27.55 | 144,126 |
| October 27, 2025 | 28.5 | 28.39 | 28.39 | 28.9 | 27.84 | 296,951 |
| October 24, 2025 | 27.95 | 28.09 | 28.09 | 28.33 | 27.54 | 219,745 |
| October 23, 2025 | 26.14 | 27.42 | 27.42 | 27.47 | 25.93 | 178,373 |
| October 22, 2025 | 26.9 | 26.14 | 26.14 | 27.26 | 25.44 | 219,370 |
| October 21, 2025 | 27.61 | 27.44 | 27.44 | 28.02 | 26.84 | 230,346 |
| October 20, 2025 | 27.22 | 27.64 | 27.64 | 27.93 | 27.22 | 210,610 |
| October 17, 2025 | 27.96 | 26.64 | 26.64 | 28.47 | 26.63 | 299,134 |