24.45
+0.581(+2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 24 | 24.45 | 24.45 | 24.47 | 23.71 | 7.25M |
| January 12, 2026 | 23.52 | 23.87 | 23.87 | 23.9 | 23.28 | 4.65M |
| January 09, 2026 | 23.26 | 23.47 | 23.47 | 23.57 | 23.12 | 2.86M |
| January 08, 2026 | 22.64 | 23.24 | 23.24 | 23.26 | 22.37 | 4.38M |
| January 07, 2026 | 23.76 | 22.84 | 22.84 | 23.81 | 22.79 | 5.15M |
| January 06, 2026 | 23.08 | 23.8 | 23.8 | 23.89 | 23.08 | 5.38M |
| January 05, 2026 | 22.33 | 23.05 | 23.05 | 23.14 | 22.33 | 5M |
| January 02, 2026 | 22.83 | 22.52 | 22.52 | 22.96 | 22 | 3.07M |
| December 31, 2025 | 22.76 | 22.63 | 22.63 | 23.06 | 22.58 | 4.23M |
| December 30, 2025 | 22.61 | 22.76 | 22.76 | 22.84 | 22.52 | 2.65M |
| December 29, 2025 | 22.52 | 22.65 | 22.65 | 22.77 | 22.46 | 2.57M |
| December 26, 2025 | 22.43 | 22.6 | 22.6 | 22.63 | 22.29 | 2.55M |
| December 24, 2025 | 22.2 | 22.38 | 22.38 | 22.48 | 22.1 | 2.79M |
| December 23, 2025 | 22.24 | 22.22 | 22.22 | 22.41 | 21.95 | 5.59M |
| December 22, 2025 | 22.31 | 22.3 | 22.3 | 22.57 | 22.23 | 7.53M |
| December 19, 2025 | 22.14 | 22.3 | 22.3 | 22.35 | 21.94 | 19.44M |
| December 18, 2025 | 22.3 | 22.09 | 22.09 | 22.69 | 22.02 | 4.6M |
| December 17, 2025 | 22.55 | 22.08 | 22.08 | 22.67 | 22 | 4.27M |
| December 16, 2025 | 22.5 | 22.49 | 22.49 | 22.56 | 21.77 | 6.08M |
| December 15, 2025 | 21.5 | 21.7 | 21.7 | 21.85 | 21.43 | 6.1M |
| December 12, 2025 | 21.3 | 21.29 | 21.29 | 21.5 | 20.97 | 5.39M |
| December 11, 2025 | 21.33 | 21.27 | 21.27 | 21.86 | 21.22 | 4.2M |
| December 10, 2025 | 20.68 | 21.3 | 21.3 | 21.3 | 20.5 | 7.21M |
| December 09, 2025 | 22 | 20.43 | 20.43 | 22.03 | 20.41 | 11.36M |
| December 08, 2025 | 21.95 | 21.69 | 21.69 | 22.19 | 21.53 | 6.06M |
| December 05, 2025 | 21.93 | 21.9 | 21.9 | 22.03 | 21.71 | 3.66M |
| December 04, 2025 | 21.99 | 21.99 | 21.99 | 22.13 | 21.6 | 5.07M |
| December 03, 2025 | 22.63 | 22.18 | 22.18 | 22.75 | 22.16 | 6.48M |
| December 02, 2025 | 22.64 | 22.49 | 22.49 | 22.76 | 22.36 | 3.87M |
| December 01, 2025 | 23.02 | 22.62 | 22.62 | 23.39 | 22.58 | 4.12M |
| November 28, 2025 | 23.52 | 23.27 | 23.27 | 23.52 | 23.08 | 1.77M |
| November 26, 2025 | 23.41 | 23.31 | 23.31 | 23.7 | 23.29 | 4.15M |
| November 25, 2025 | 23.2 | 23.43 | 23.43 | 23.59 | 23.12 | 3.55M |
| November 24, 2025 | 22.35 | 23.09 | 23.09 | 23.17 | 22.26 | 4.92M |
| November 21, 2025 | 21.64 | 22.25 | 22.25 | 22.29 | 21.44 | 8.26M |
| November 20, 2025 | 21.69 | 21.24 | 21.24 | 22 | 21.07 | 3.42M |
| November 19, 2025 | 21.63 | 21.46 | 21.46 | 22.22 | 21.03 | 4.63M |
| November 18, 2025 | 21.3 | 21.39 | 21.39 | 21.63 | 20.99 | 3.81M |
| November 17, 2025 | 21.05 | 21.42 | 21.42 | 21.7 | 20.95 | 3.81M |
| November 14, 2025 | 21.69 | 21.09 | 21.09 | 21.9 | 21.07 | 5.27M |
| November 13, 2025 | 22.09 | 21.99 | 21.99 | 22.31 | 21.79 | 5.8M |
| November 12, 2025 | 22.9 | 22.05 | 22.05 | 23.09 | 22.01 | 5.62M |
| November 11, 2025 | 22.24 | 22.86 | 22.86 | 23 | 22.22 | 5.6M |
| November 10, 2025 | 21.99 | 22.27 | 22.27 | 22.4 | 21.75 | 5.27M |
| November 07, 2025 | 21.29 | 21.49 | 21.49 | 21.62 | 20.83 | 7.2M |
| November 06, 2025 | 21.74 | 21.52 | 21.52 | 21.95 | 21.04 | 6.95M |
| November 05, 2025 | 22.93 | 21.6 | 21.6 | 22.98 | 21.37 | 12.8M |
| November 04, 2025 | 22.23 | 22.5 | 22.5 | 22.84 | 22.15 | 10.7M |
| November 03, 2025 | 22.05 | 22.85 | 22.85 | 22.96 | 21.9 | 6.72M |
| October 31, 2025 | 22.52 | 22.15 | 22.15 | 22.84 | 22.13 | 5.53M |
| October 30, 2025 | 22.4 | 22.57 | 22.57 | 22.86 | 22.34 | 5.63M |
| October 29, 2025 | 22.06 | 22.59 | 22.59 | 22.73 | 21.97 | 6.42M |
| October 28, 2025 | 22.16 | 22.12 | 22.12 | 22.27 | 21.8 | 3.24M |
| October 27, 2025 | 22.45 | 22.27 | 22.27 | 22.45 | 21.99 | 3.92M |
| October 24, 2025 | 21.94 | 22.05 | 22.05 | 22.26 | 21.86 | 3.99M |
| October 23, 2025 | 21.58 | 21.77 | 21.77 | 21.78 | 21.22 | 3.68M |
| October 22, 2025 | 21.56 | 21.64 | 21.64 | 21.76 | 21.19 | 5.22M |
| October 21, 2025 | 21.77 | 21.62 | 21.62 | 21.77 | 21.41 | 3.46M |
| October 20, 2025 | 21.59 | 21.72 | 21.72 | 21.82 | 21.47 | 4.54M |
| October 17, 2025 | 20.47 | 21.42 | 21.42 | 21.45 | 20.27 | 5.34M |