27.84
+0.22(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 27.95 | 27.84 | 27.84 | 28 | 27.49 | 1.22M |
| January 12, 2026 | 26.68 | 27.62 | 27.62 | 27.84 | 26.46 | 1.03M |
| January 09, 2026 | 26.3 | 26.86 | 26.86 | 26.94 | 26.2 | 310,146 |
| January 08, 2026 | 26.5 | 26.06 | 26.06 | 26.64 | 25.33 | 600,212 |
| January 07, 2026 | 26.66 | 26.78 | 26.78 | 27.16 | 26.5 | 819,600 |
| January 06, 2026 | 26.2 | 27.01 | 27.01 | 27.15 | 26 | 1.77M |
| January 05, 2026 | 25.15 | 25.1 | 25.1 | 25.54 | 24.82 | 684,400 |
| January 02, 2026 | 23.94 | 24.61 | 24.61 | 25.13 | 23.89 | 469,513 |
| December 31, 2025 | 23.78 | 23.27 | 23.27 | 24.08 | 23.21 | 285,733 |
| December 30, 2025 | 23.5 | 23.73 | 23.73 | 23.85 | 23.31 | 280,749 |
| December 29, 2025 | 23.26 | 23.45 | 23.45 | 23.52 | 23.17 | 229,300 |
| December 26, 2025 | 23.64 | 23.49 | 23.49 | 23.64 | 23.41 | 172,400 |
| December 24, 2025 | 23.76 | 23.55 | 23.55 | 23.8 | 23.32 | 121,300 |
| December 23, 2025 | 23.45 | 23.75 | 23.75 | 23.9 | 23.39 | 234,500 |
| December 22, 2025 | 23.99 | 23.55 | 23.55 | 23.99 | 23.54 | 274,367 |
| December 19, 2025 | 23.31 | 23.52 | 23.52 | 23.77 | 23.31 | 742,925 |
| December 18, 2025 | 23.79 | 23.3 | 23.3 | 23.88 | 23.12 | 430,600 |
| December 17, 2025 | 23.35 | 22.99 | 22.99 | 23.6 | 22.8 | 395,226 |
| December 16, 2025 | 23.44 | 23.23 | 23.23 | 23.71 | 22.84 | 938,481 |
| December 15, 2025 | 24.04 | 23.61 | 23.61 | 24.09 | 23.28 | 516,500 |
| December 12, 2025 | 24.63 | 23.88 | 23.88 | 24.69 | 23.67 | 487,968 |
| December 11, 2025 | 25.24 | 24.91 | 24.91 | 25.36 | 24.57 | 399,400 |
| December 10, 2025 | 25.19 | 25.35 | 25.35 | 25.63 | 24.86 | 395,100 |
| December 09, 2025 | 24.99 | 25.18 | 25.18 | 25.35 | 24.65 | 368,300 |
| December 08, 2025 | 25.31 | 25.15 | 25.15 | 25.47 | 24.98 | 419,100 |
| December 05, 2025 | 25.35 | 24.98 | 24.98 | 25.46 | 24.82 | 392,124 |
| December 04, 2025 | 24.84 | 25.13 | 25.13 | 25.2 | 24.62 | 538,633 |
| December 03, 2025 | 24.34 | 25.09 | 25.09 | 25.29 | 24.13 | 727,956 |
| December 02, 2025 | 24.16 | 24.2 | 24.2 | 24.58 | 24.04 | 600,808 |
| December 01, 2025 | 23.84 | 24 | 24 | 24.51 | 23.8 | 604,818 |
| November 28, 2025 | 24.03 | 24.32 | 24.32 | 24.34 | 23.8 | 163,331 |
| November 26, 2025 | 23.61 | 24.04 | 24.04 | 24.4 | 23.52 | 822,901 |
| November 25, 2025 | 22.8 | 23.63 | 23.63 | 23.79 | 22.58 | 418,537 |
| November 24, 2025 | 22.43 | 22.82 | 22.82 | 23.26 | 22.35 | 467,940 |
| November 21, 2025 | 21.31 | 22.13 | 22.13 | 22.46 | 21.14 | 501,900 |
| November 20, 2025 | 22.24 | 21.38 | 21.38 | 22.76 | 21.18 | 482,000 |
| November 19, 2025 | 21.71 | 21.88 | 21.88 | 22.2 | 21.56 | 400,318 |
| November 18, 2025 | 21.19 | 21.44 | 21.44 | 21.63 | 21.1 | 598,100 |
| November 17, 2025 | 21.87 | 21.38 | 21.38 | 22.23 | 21.11 | 442,500 |
| November 14, 2025 | 21.39 | 22.09 | 22.09 | 22.52 | 21.39 | 488,603 |
| November 13, 2025 | 22.72 | 22.41 | 22.41 | 22.89 | 22.04 | 504,129 |
| November 12, 2025 | 23.43 | 23.03 | 23.03 | 23.65 | 22.94 | 671,100 |
| November 11, 2025 | 24.16 | 23.17 | 23.17 | 24.18 | 22.95 | 514,522 |
| November 10, 2025 | 24.64 | 24.32 | 24.32 | 25.01 | 23.95 | 1.07M |
| November 07, 2025 | 22.73 | 23.93 | 23.93 | 23.95 | 22.43 | 1.5M |
| November 06, 2025 | 24.1 | 23.26 | 23.26 | 24.1 | 23.12 | 833,616 |
| November 05, 2025 | 22.7 | 24.08 | 24.08 | 24.25 | 22.68 | 791,300 |
| November 04, 2025 | 23.45 | 22.67 | 22.67 | 23.63 | 22.65 | 946,635 |
| November 03, 2025 | 23.77 | 24.21 | 24.21 | 24.22 | 23.17 | 1.05M |
| October 31, 2025 | 24.06 | 23.79 | 23.79 | 24.37 | 23.2 | 1.49M |
| October 30, 2025 | 25.06 | 24.06 | 24.06 | 25.06 | 22.33 | 2.38M |
| October 29, 2025 | 24.15 | 24.01 | 24.01 | 24.3 | 23.53 | 1.69M |
| October 28, 2025 | 23.74 | 23.48 | 23.48 | 23.84 | 23.01 | 1.05M |
| October 27, 2025 | 23.12 | 23.51 | 23.51 | 23.67 | 22.95 | 832,900 |
| October 24, 2025 | 22.84 | 22.85 | 22.85 | 23.27 | 22.6 | 578,500 |
| October 23, 2025 | 21.47 | 22.48 | 22.48 | 22.61 | 21.47 | 419,632 |
| October 22, 2025 | 22.21 | 21.75 | 21.75 | 22.51 | 21.21 | 418,021 |
| October 21, 2025 | 22.71 | 22.53 | 22.53 | 22.71 | 22.29 | 319,938 |
| October 20, 2025 | 22.06 | 22.78 | 22.78 | 22.98 | 21.96 | 380,541 |
| October 17, 2025 | 22.03 | 21.72 | 21.72 | 22.38 | 21.62 | 753,649 |