27.80
+0.36(+1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 27.38 | 27.8 | 27.8 | 28.08 | 27.15 | 333,650 |
| January 12, 2026 | 26.96 | 27.44 | 27.44 | 28.05 | 26.8 | 667,036 |
| January 09, 2026 | 26.28 | 27.06 | 27.06 | 27.15 | 25.86 | 711,291 |
| January 08, 2026 | 26.01 | 26.25 | 26.25 | 26.5 | 25.95 | 437,018 |
| January 07, 2026 | 25.87 | 26.14 | 26.14 | 26.16 | 25.38 | 662,338 |
| January 06, 2026 | 25.39 | 25.9 | 25.9 | 26.03 | 25.12 | 426,612 |
| January 05, 2026 | 26 | 25.45 | 25.45 | 26.29 | 25.41 | 563,700 |
| January 02, 2026 | 25.19 | 25.13 | 25.13 | 25.33 | 24.84 | 243,383 |
| December 31, 2025 | 25.13 | 25 | 25 | 25.67 | 24.86 | 383,500 |
| December 30, 2025 | 25.45 | 25.29 | 25.29 | 25.76 | 25.22 | 327,416 |
| December 29, 2025 | 25.48 | 25.53 | 25.53 | 25.67 | 25.22 | 289,935 |
| December 26, 2025 | 25.26 | 25.52 | 25.52 | 25.72 | 25.23 | 247,126 |
| December 24, 2025 | 25.49 | 25.45 | 25.45 | 25.63 | 25.23 | 147,900 |
| December 23, 2025 | 25.08 | 25.34 | 25.34 | 25.5 | 24.72 | 241,808 |
| December 22, 2025 | 25.13 | 24.98 | 24.98 | 25.25 | 24.8 | 337,300 |
| December 19, 2025 | 25.27 | 25.01 | 25.01 | 25.33 | 24.64 | 655,041 |
| December 18, 2025 | 25.37 | 25.17 | 25.17 | 25.8 | 24.83 | 338,832 |
| December 17, 2025 | 25.71 | 25.24 | 25.24 | 25.89 | 24.93 | 410,313 |
| December 16, 2025 | 26.11 | 25.67 | 25.67 | 26.4 | 25.48 | 321,300 |
| December 15, 2025 | 25.52 | 25.92 | 25.92 | 26.14 | 24.54 | 530,786 |
| December 12, 2025 | 25.62 | 25.47 | 25.47 | 26.07 | 25.19 | 406,221 |
| December 11, 2025 | 26.25 | 25.5 | 25.5 | 26.7 | 25.37 | 878,900 |
| December 10, 2025 | 25.35 | 26 | 26 | 26.33 | 25.35 | 508,200 |
| December 09, 2025 | 25.46 | 25.64 | 25.64 | 25.96 | 25.31 | 375,038 |
| December 08, 2025 | 25.82 | 25.53 | 25.53 | 26.26 | 25.49 | 564,500 |
| December 05, 2025 | 25.68 | 25.9 | 25.9 | 26.27 | 25.49 | 604,120 |
| December 04, 2025 | 25.24 | 25.56 | 25.56 | 25.62 | 24.95 | 469,569 |
| December 03, 2025 | 25.14 | 25.2 | 25.2 | 25.89 | 25 | 565,159 |
| December 02, 2025 | 24.3 | 25.01 | 25.01 | 25.25 | 23.81 | 660,000 |
| December 01, 2025 | 22.72 | 24.19 | 24.19 | 24.5 | 22.5 | 715,800 |
| November 28, 2025 | 23 | 22.97 | 22.97 | 23.1 | 22.44 | 285,000 |
| November 26, 2025 | 22.76 | 22.66 | 22.66 | 23 | 21.96 | 577,432 |
| November 25, 2025 | 21.28 | 21.92 | 21.92 | 22.05 | 20.41 | 503,847 |
| November 24, 2025 | 20.42 | 21.01 | 21.01 | 21.2 | 19.76 | 830,345 |
| November 21, 2025 | 19.8 | 20.38 | 20.38 | 20.8 | 19.52 | 710,000 |
| November 20, 2025 | 20.32 | 19.74 | 19.74 | 20.66 | 19.65 | 611,549 |
| November 19, 2025 | 21.08 | 20.13 | 20.13 | 21.11 | 20.1 | 566,826 |
| November 18, 2025 | 20.86 | 21.05 | 21.05 | 21.37 | 20.44 | 454,400 |
| November 17, 2025 | 21.34 | 21.01 | 21.01 | 21.48 | 20.8 | 500,447 |
| November 14, 2025 | 20.71 | 21.18 | 21.18 | 21.56 | 20.71 | 699,200 |
| November 13, 2025 | 22.34 | 21.23 | 21.23 | 22.55 | 21.14 | 917,700 |
| November 12, 2025 | 21.69 | 22.37 | 22.37 | 23.2 | 21.69 | 783,400 |
| November 11, 2025 | 21.37 | 21.71 | 21.71 | 21.94 | 21 | 558,800 |
| November 10, 2025 | 21.72 | 21.56 | 21.56 | 22.99 | 21.17 | 1.1M |
| November 07, 2025 | 20.67 | 20.91 | 20.91 | 21.43 | 19.87 | 1.22M |
| November 06, 2025 | 21.94 | 20.9 | 20.9 | 22.88 | 20.73 | 1.43M |
| November 05, 2025 | 18.2 | 17.69 | 17.69 | 18.26 | 17.41 | 844,043 |
| November 04, 2025 | 17.8 | 18.14 | 18.14 | 18.24 | 17.55 | 746,946 |
| November 03, 2025 | 18.71 | 18.01 | 18.01 | 18.71 | 17.82 | 669,100 |
| October 31, 2025 | 18.99 | 18.81 | 18.81 | 18.99 | 18.23 | 517,414 |
| October 30, 2025 | 19.39 | 18.67 | 18.67 | 19.65 | 18.35 | 695,300 |
| October 29, 2025 | 19.76 | 19.24 | 19.24 | 20 | 19.16 | 513,035 |
| October 28, 2025 | 19.89 | 19.76 | 19.76 | 20.54 | 19.56 | 614,651 |
| October 27, 2025 | 19.7 | 19.78 | 19.78 | 20.19 | 19.4 | 569,800 |
| October 24, 2025 | 18.99 | 19.66 | 19.66 | 19.9 | 18.8 | 487,720 |
| October 23, 2025 | 19 | 18.96 | 18.96 | 19.41 | 18.63 | 1.08M |
| October 22, 2025 | 20.64 | 19.02 | 19.02 | 20.64 | 18.8 | 825,400 |
| October 21, 2025 | 19.38 | 20.48 | 20.48 | 20.84 | 18.94 | 991,700 |
| October 20, 2025 | 20.29 | 19.19 | 19.19 | 20.54 | 15.75 | 3.87M |
| October 17, 2025 | 20.46 | 20.14 | 20.14 | 20.91 | 19.99 | 1.1M |