20.96
+0.595(+2.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 20.69 | 20.36 | 20.36 | 21.03 | 20.24 | 507,130 |
| February 04, 2026 | 21.14 | 20.68 | 20.68 | 21.6 | 20.61 | 781,700 |
| February 03, 2026 | 21.01 | 21.02 | 21.02 | 21.43 | 20.57 | 644,500 |
| February 02, 2026 | 20.53 | 21.22 | 21.22 | 21.42 | 20.53 | 1.06M |
| January 30, 2026 | 20.08 | 20.54 | 20.54 | 20.55 | 19.94 | 496,745 |
| January 29, 2026 | 20.34 | 20.09 | 20.09 | 20.78 | 19.96 | 639,248 |
| January 28, 2026 | 19.82 | 20.38 | 20.38 | 20.5 | 19.67 | 696,509 |
| January 27, 2026 | 20.32 | 19.85 | 19.85 | 20.56 | 19.77 | 456,313 |
| January 26, 2026 | 20.75 | 20.5 | 20.5 | 20.93 | 19.8 | 959,037 |
| January 23, 2026 | 20.73 | 20.67 | 20.67 | 21.09 | 20.4 | 729,900 |
| January 22, 2026 | 20.15 | 20.77 | 20.77 | 21.12 | 20.15 | 1.01M |
| January 21, 2026 | 19.3 | 20.24 | 20.24 | 20.25 | 19.27 | 1.39M |
| January 20, 2026 | 19.12 | 19.3 | 19.3 | 19.86 | 18.8 | 1.26M |
| January 16, 2026 | 20.51 | 19.16 | 19.16 | 20.84 | 18.92 | 1.89M |
| January 15, 2026 | 22.35 | 20.65 | 20.65 | 22.56 | 20.5 | 2.48M |
| January 14, 2026 | 21.64 | 22.24 | 22.24 | 22.53 | 21.35 | 1.03M |
| January 13, 2026 | 22.91 | 21.6 | 21.6 | 22.95 | 21.54 | 941,183 |
| January 12, 2026 | 23.66 | 22.93 | 22.93 | 23.85 | 22.79 | 665,862 |
| January 09, 2026 | 24.64 | 23.53 | 23.53 | 24.91 | 22.52 | 2.44M |
| January 08, 2026 | 25.87 | 26.02 | 26.02 | 26.36 | 25.52 | 823,300 |
| January 07, 2026 | 25.45 | 26 | 26 | 26.48 | 25.44 | 909,200 |
| January 06, 2026 | 25.1 | 25.31 | 25.31 | 25.66 | 24.85 | 534,656 |
| January 05, 2026 | 24.24 | 25.1 | 25.1 | 25.63 | 24.23 | 1.18M |
| January 02, 2026 | 26.07 | 24.46 | 24.46 | 26.81 | 24.2 | 722,334 |
| December 31, 2025 | 26.03 | 25.88 | 25.88 | 26.37 | 25.85 | 504,500 |
| December 30, 2025 | 26.06 | 26.07 | 26.07 | 26.2 | 25.86 | 476,237 |
| December 29, 2025 | 26.51 | 26.06 | 26.06 | 26.7 | 26.03 | 585,504 |
| December 26, 2025 | 26.04 | 26.51 | 26.51 | 26.63 | 25.99 | 424,527 |
| December 24, 2025 | 25.62 | 26.02 | 26.02 | 26.19 | 25.56 | 382,444 |
| December 23, 2025 | 26 | 25.74 | 25.74 | 26.33 | 25.58 | 640,300 |
| December 22, 2025 | 26.2 | 26.02 | 26.02 | 26.99 | 25.92 | 735,393 |
| December 19, 2025 | 25.8 | 26.35 | 26.35 | 26.99 | 25.8 | 2.54M |
| December 18, 2025 | 26.63 | 25.88 | 25.88 | 26.91 | 25.7 | 851,900 |
| December 17, 2025 | 26.18 | 26.55 | 26.55 | 26.8 | 25.48 | 1.02M |
| December 16, 2025 | 26.65 | 26.18 | 26.18 | 27.16 | 25.98 | 904,741 |
| December 15, 2025 | 26.29 | 26.68 | 26.68 | 27.07 | 26.1 | 1.19M |
| December 12, 2025 | 25.74 | 26.29 | 26.29 | 26.46 | 25.17 | 1.13M |
| December 11, 2025 | 25.37 | 25.73 | 25.73 | 26.36 | 25.22 | 1.31M |
| December 10, 2025 | 24.86 | 25.18 | 25.18 | 25.32 | 24.55 | 789,000 |
| December 09, 2025 | 23.98 | 24.77 | 24.77 | 25.13 | 23.98 | 879,848 |
| December 08, 2025 | 24.17 | 24.42 | 24.42 | 24.8 | 23.63 | 727,234 |
| December 05, 2025 | 23.95 | 23.99 | 23.99 | 24.32 | 23.92 | 424,015 |
| December 04, 2025 | 24.13 | 23.98 | 23.98 | 24.34 | 23.9 | 573,725 |
| December 03, 2025 | 24.74 | 24.19 | 24.19 | 24.81 | 23.87 | 552,900 |
| December 02, 2025 | 23.82 | 24.07 | 24.07 | 24.33 | 23.48 | 1.02M |
| December 01, 2025 | 23.49 | 23.7 | 23.7 | 24.18 | 23.29 | 697,742 |
| November 28, 2025 | 24.5 | 23.57 | 23.57 | 24.5 | 23.36 | 343,610 |
| November 26, 2025 | 23.32 | 23.81 | 23.81 | 24.18 | 23.14 | 683,803 |
| November 25, 2025 | 23.16 | 23.17 | 23.17 | 23.97 | 23 | 828,700 |
| November 24, 2025 | 23.04 | 23.16 | 23.16 | 23.47 | 22.51 | 1.12M |
| November 21, 2025 | 22.76 | 23.05 | 23.05 | 23.29 | 22.29 | 740,600 |
| November 20, 2025 | 24.55 | 22.77 | 22.77 | 24.92 | 22.77 | 532,890 |
| November 19, 2025 | 24.49 | 24.33 | 24.33 | 24.69 | 23.76 | 443,501 |
| November 18, 2025 | 23.85 | 24.39 | 24.39 | 24.58 | 23.62 | 571,535 |
| November 17, 2025 | 24.09 | 23.88 | 23.88 | 24.92 | 23.63 | 755,127 |
| November 14, 2025 | 23.54 | 23.78 | 23.78 | 23.99 | 23.25 | 523,500 |
| November 13, 2025 | 23.83 | 23.62 | 23.62 | 24.09 | 23.52 | 475,800 |
| November 12, 2025 | 23.98 | 23.86 | 23.86 | 24.3 | 23.85 | 540,400 |
| November 11, 2025 | 23.29 | 24.12 | 24.12 | 24.2 | 23.17 | 1.02M |
| November 10, 2025 | 22.09 | 23.07 | 23.07 | 23.17 | 21.68 | 748,546 |