22.73
-0.53(-2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 22.95 | 22.73 | 22.73 | 22.95 | 22.4 | 495,824 |
| January 14, 2026 | 23.56 | 23.26 | 23.26 | 23.76 | 23.1 | 971,240 |
| January 13, 2026 | 23.04 | 23.44 | 23.44 | 23.49 | 22.99 | 756,269 |
| January 12, 2026 | 22.43 | 22.46 | 22.46 | 22.71 | 22.23 | 396,438 |
| January 09, 2026 | 22.73 | 22.47 | 22.47 | 22.74 | 22.28 | 577,215 |
| January 08, 2026 | 23 | 22.85 | 22.85 | 23.11 | 22.49 | 916,980 |
| January 07, 2026 | 20.84 | 22.07 | 22.07 | 22.16 | 20.84 | 783,058 |
| January 06, 2026 | 20.08 | 20.47 | 20.47 | 20.76 | 20.08 | 529,115 |
| January 05, 2026 | 20.07 | 19.91 | 19.91 | 20.32 | 19.86 | 574,703 |
| January 02, 2026 | 19.87 | 19.79 | 19.79 | 19.93 | 19.61 | 457,111 |
| December 31, 2025 | 19.55 | 19.58 | 19.58 | 19.64 | 19.45 | 376,150 |
| December 30, 2025 | 20.07 | 19.54 | 19.54 | 20.09 | 19.53 | 420,910 |
| December 29, 2025 | 19.9 | 19.96 | 19.96 | 20.04 | 19.81 | 642,700 |
| December 26, 2025 | 19.45 | 19.53 | 19.53 | 19.6 | 19.34 | 605,644 |
| December 24, 2025 | 19.41 | 19.42 | 19.42 | 19.47 | 19.3 | 281,400 |
| December 23, 2025 | 19.5 | 19.39 | 19.39 | 19.55 | 19.37 | 546,858 |
| December 22, 2025 | 19.45 | 19.46 | 19.46 | 19.69 | 19.33 | 679,326 |
| December 19, 2025 | 19.6 | 19.53 | 19.53 | 19.82 | 19.4 | 522,638 |
| December 18, 2025 | 19.9 | 19.67 | 19.67 | 19.9 | 19.56 | 568,300 |
| December 17, 2025 | 20.15 | 20 | 20 | 20.25 | 19.92 | 334,309 |
| December 16, 2025 | 20.39 | 20.03 | 20.03 | 20.41 | 19.96 | 547,900 |
| December 15, 2025 | 20.43 | 20.47 | 20.47 | 20.51 | 20.34 | 324,085 |
| December 12, 2025 | 20.76 | 20.51 | 20.51 | 20.8 | 20.44 | 329,183 |
| December 11, 2025 | 20.77 | 20.76 | 20.76 | 20.91 | 20.6 | 389,100 |
| December 10, 2025 | 20.62 | 20.75 | 20.75 | 20.85 | 20.35 | 455,025 |
| December 09, 2025 | 21.09 | 20.67 | 20.67 | 21.11 | 20.6 | 309,979 |
| December 08, 2025 | 21.27 | 21.13 | 21.13 | 21.57 | 21.09 | 320,947 |
| December 05, 2025 | 21.26 | 21.24 | 21.24 | 21.51 | 21.23 | 309,785 |
| December 04, 2025 | 21.41 | 21.27 | 21.27 | 21.45 | 21.23 | 378,742 |
| December 03, 2025 | 21.5 | 21.33 | 21.33 | 21.63 | 21.31 | 401,005 |
| December 02, 2025 | 20.82 | 21.15 | 21.15 | 21.2 | 20.76 | 312,224 |
| December 01, 2025 | 21.4 | 20.93 | 20.93 | 21.49 | 20.86 | 520,609 |
| November 28, 2025 | 21.28 | 21.41 | 21.41 | 21.56 | 21.22 | 391,192 |
| November 26, 2025 | 21.2 | 21.13 | 21.13 | 21.46 | 21.13 | 1M |
| November 25, 2025 | 21.28 | 21.26 | 21.26 | 21.33 | 20.9 | 1.09M |
| November 24, 2025 | 21.94 | 21.72 | 21.72 | 21.94 | 21.45 | 675,624 |
| November 21, 2025 | 22.32 | 22.48 | 22.48 | 22.49 | 22.12 | 548,006 |
| November 20, 2025 | 22.42 | 21.97 | 21.97 | 22.79 | 21.97 | 530,042 |
| November 19, 2025 | 22.94 | 22.88 | 22.26 | 23.49 | 22.81 | 606,429 |
| November 18, 2025 | 22.79 | 23.14 | 22.51 | 23.23 | 22.58 | 495,300 |
| November 17, 2025 | 22.78 | 22.86 | 22.24 | 23.07 | 22.72 | 609,884 |
| November 14, 2025 | 22.5 | 23.02 | 23.02 | 23.08 | 22.27 | 683,213 |
| November 13, 2025 | 22.99 | 23 | 23 | 23.35 | 22.79 | 751,000 |
| November 12, 2025 | 23.39 | 23.5 | 23.5 | 23.66 | 23.26 | 485,126 |
| November 11, 2025 | 23.54 | 23.37 | 23.37 | 23.67 | 23.05 | 471,640 |
| November 10, 2025 | 22.88 | 23.48 | 23.48 | 23.56 | 22.87 | 584,592 |
| November 07, 2025 | 22.67 | 22.78 | 22.78 | 22.96 | 22.6 | 538,200 |
| November 06, 2025 | 21.69 | 22.32 | 22.32 | 22.83 | 21.58 | 846,209 |
| November 05, 2025 | 21.1 | 21.36 | 21.36 | 21.38 | 21.04 | 460,292 |
| November 04, 2025 | 21.1 | 21.14 | 21.14 | 21.2 | 20.92 | 359,846 |
| November 03, 2025 | 21.86 | 21.67 | 21.67 | 21.95 | 21.55 | 413,057 |
| October 31, 2025 | 21.62 | 21.95 | 21.95 | 22.02 | 21.49 | 294,442 |
| October 30, 2025 | 21.67 | 21.64 | 21.64 | 21.92 | 21.61 | 280,605 |
| October 29, 2025 | 21.8 | 21.74 | 21.74 | 22.23 | 21.7 | 361,243 |
| October 28, 2025 | 21.37 | 21.66 | 21.66 | 21.68 | 21.26 | 361,727 |
| October 27, 2025 | 21.15 | 21.05 | 21.05 | 21.17 | 20.56 | 785,230 |
| October 24, 2025 | 21.45 | 21.15 | 21.15 | 21.78 | 21.11 | 371,519 |
| October 23, 2025 | 21.4 | 21.75 | 21.75 | 21.86 | 21.4 | 491,559 |
| October 22, 2025 | 20.45 | 20.89 | 20.89 | 20.93 | 20.34 | 274,863 |
| October 21, 2025 | 20.68 | 20.44 | 20.44 | 20.68 | 20.35 | 394,128 |