19.80
-0.57(-2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 20.01 | 19.8 | 19.8 | 20.27 | 19.58 | 19.55M |
| January 16, 2026 | 20.08 | 20.37 | 20.37 | 20.74 | 19.98 | 20.5M |
| January 15, 2026 | 20.87 | 20.61 | 20.61 | 21.02 | 20.51 | 14.12M |
| January 14, 2026 | 21.01 | 20.77 | 20.77 | 21.59 | 20.7 | 14.34M |
| January 13, 2026 | 21 | 21.08 | 21.08 | 21.42 | 20.75 | 20.01M |
| January 12, 2026 | 21.48 | 21.18 | 21.18 | 21.62 | 21.13 | 12.77M |
| January 09, 2026 | 21.61 | 21.47 | 21.47 | 21.64 | 20.92 | 19.44M |
| January 08, 2026 | 20.91 | 21.39 | 21.39 | 21.9 | 20.65 | 24.55M |
| January 07, 2026 | 22.12 | 21.09 | 21.09 | 22.16 | 20.93 | 16.19M |
| January 06, 2026 | 21.62 | 22.15 | 22.15 | 22.37 | 21.36 | 18.02M |
| January 05, 2026 | 22.11 | 21.66 | 21.66 | 22.3 | 21.61 | 18.71M |
| January 02, 2026 | 22.54 | 22.12 | 22.12 | 22.6 | 22.01 | 19.05M |
| December 31, 2025 | 22.86 | 22.28 | 22.28 | 22.9 | 22.27 | 9.72M |
| December 30, 2025 | 22.68 | 22.9 | 22.9 | 22.98 | 22.66 | 8.33M |
| December 29, 2025 | 23.18 | 22.73 | 22.73 | 23.28 | 22.66 | 11.57M |
| December 26, 2025 | 23.2 | 23.26 | 23.26 | 23.31 | 23.14 | 6.26M |
| December 24, 2025 | 22.99 | 23.16 | 23.16 | 23.27 | 22.97 | 4.19M |
| December 23, 2025 | 23.15 | 22.93 | 22.93 | 23.39 | 22.78 | 10.55M |
| December 22, 2025 | 23.49 | 23.17 | 23.17 | 23.65 | 23.09 | 11.2M |
| December 19, 2025 | 23.39 | 23.26 | 23.26 | 23.53 | 23.07 | 28.44M |
| December 18, 2025 | 23.87 | 23.45 | 23.45 | 24.11 | 22.98 | 20.9M |
| December 17, 2025 | 24.77 | 24.43 | 24.43 | 24.89 | 24.22 | 11.91M |
| December 16, 2025 | 24.46 | 24.83 | 24.83 | 24.93 | 24.42 | 10M |
| December 15, 2025 | 24.95 | 24.49 | 24.49 | 25.03 | 24.38 | 12.81M |
| December 12, 2025 | 25.39 | 24.74 | 24.74 | 25.47 | 24.67 | 9.41M |
| December 11, 2025 | 25.14 | 25.41 | 25.41 | 25.49 | 25.11 | 10.52M |
| December 10, 2025 | 25.34 | 25.49 | 25.19 | 25.58 | 25.13 | 11.98M |
| December 09, 2025 | 24.79 | 25.38 | 25.38 | 25.52 | 24.75 | 10.45M |
| December 08, 2025 | 25.74 | 25.07 | 25.07 | 25.77 | 24.91 | 15.6M |
| December 05, 2025 | 25.93 | 25.91 | 25.91 | 26.04 | 25.64 | 10.23M |
| December 04, 2025 | 25.2 | 25.9 | 25.9 | 25.93 | 25.11 | 11.67M |
| December 03, 2025 | 25.24 | 25.19 | 25.19 | 25.47 | 24.97 | 11.97M |
| December 02, 2025 | 24.75 | 25.15 | 25.15 | 25.45 | 24.43 | 12.18M |
| December 01, 2025 | 24 | 24.39 | 24.39 | 24.72 | 23.98 | 14.18M |
| November 28, 2025 | 24.15 | 24.42 | 24.42 | 24.43 | 23.84 | 6.87M |
| November 26, 2025 | 24.1 | 23.98 | 23.98 | 24.58 | 23.5 | 22.16M |
| November 25, 2025 | 24.4 | 24.32 | 24.32 | 25.05 | 24.2 | 22.66M |
| November 24, 2025 | 24.05 | 24.38 | 24.38 | 24.5 | 23.97 | 19.14M |
| November 21, 2025 | 22.8 | 23.96 | 23.96 | 24.26 | 22.77 | 19.35M |
| November 20, 2025 | 22.68 | 22.61 | 22.61 | 22.94 | 22.27 | 15.57M |
| November 19, 2025 | 22.66 | 22.47 | 22.47 | 22.79 | 22.44 | 9.13M |
| November 18, 2025 | 22.71 | 22.71 | 22.71 | 23.01 | 22.4 | 11.85M |
| November 17, 2025 | 23.56 | 22.87 | 22.87 | 23.99 | 22.78 | 19.88M |
| November 14, 2025 | 24.7 | 24.53 | 24.53 | 25 | 24.47 | 9.79M |
| November 13, 2025 | 25.2 | 24.98 | 24.98 | 25.44 | 24.94 | 12.22M |
| November 12, 2025 | 24.85 | 25.21 | 25.21 | 25.32 | 24.85 | 10.32M |
| November 11, 2025 | 25.21 | 24.73 | 24.73 | 25.27 | 24.63 | 12.98M |
| November 10, 2025 | 26.57 | 25.29 | 25.29 | 26.58 | 25.18 | 16.14M |
| November 07, 2025 | 26.01 | 26.28 | 26.28 | 26.32 | 25.84 | 7.15M |
| November 06, 2025 | 26.67 | 26.17 | 26.17 | 26.69 | 26.1 | 9.08M |
| November 05, 2025 | 25.94 | 26.64 | 26.64 | 26.71 | 25.76 | 12.25M |
| November 04, 2025 | 26.52 | 25.94 | 25.94 | 26.72 | 25.91 | 10.08M |
| November 03, 2025 | 27.6 | 27.01 | 27.01 | 27.8 | 26.7 | 10.35M |
| October 31, 2025 | 27.52 | 27.67 | 27.67 | 27.88 | 27.29 | 14.27M |
| October 30, 2025 | 27.39 | 27.51 | 27.51 | 27.83 | 27.18 | 10.36M |
| October 29, 2025 | 27.88 | 27.7 | 27.7 | 28.25 | 27.57 | 8.93M |
| October 28, 2025 | 27.8 | 28.07 | 28.07 | 28.19 | 27.51 | 7.42M |
| October 27, 2025 | 27.94 | 27.92 | 27.92 | 28.1 | 27.71 | 10.87M |
| October 24, 2025 | 28.26 | 27.66 | 27.66 | 28.43 | 27.64 | 8.63M |
| October 23, 2025 | 27.78 | 27.83 | 27.83 | 28.14 | 27.67 | 11.8M |