20.58
-0.465(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.98 | 20.58 | 20.58 | 21 | 20.39 | 6.58M |
| January 13, 2026 | 21.25 | 21.05 | 21.05 | 21.46 | 20.92 | 8.58M |
| January 12, 2026 | 20.99 | 21.71 | 21.71 | 21.99 | 20.58 | 15.8M |
| January 09, 2026 | 20.5 | 20.02 | 20.02 | 20.52 | 19.8 | 5.43M |
| January 08, 2026 | 20.09 | 20.52 | 20.52 | 20.67 | 19.99 | 6.83M |
| January 07, 2026 | 20.13 | 19.88 | 19.88 | 20.13 | 19.86 | 3.92M |
| January 06, 2026 | 20.5 | 20.11 | 20.11 | 20.67 | 20.02 | 4.79M |
| January 05, 2026 | 19.72 | 20.15 | 20.15 | 20.18 | 19.43 | 8.41M |
| January 02, 2026 | 20.57 | 20.43 | 20.43 | 20.58 | 19.72 | 9.86M |
| December 31, 2025 | 20.5 | 20.28 | 20.28 | 20.55 | 19.86 | 9.96M |
| December 30, 2025 | 21.22 | 21.28 | 21.28 | 21.97 | 21.04 | 12.97M |
| December 29, 2025 | 20.1 | 20.5 | 20.5 | 20.59 | 20.05 | 6.49M |
| December 26, 2025 | 19.83 | 20.78 | 20.78 | 21.19 | 19.8 | 12.91M |
| December 24, 2025 | 19.59 | 19.57 | 19.57 | 19.74 | 19.5 | 2.01M |
| December 23, 2025 | 19.61 | 19.7 | 19.7 | 19.72 | 19.24 | 4.33M |
| December 22, 2025 | 20 | 20.02 | 20.02 | 20.07 | 19.81 | 4.5M |
| December 19, 2025 | 19.68 | 19.86 | 19.86 | 20.1 | 19.61 | 12.12M |
| December 18, 2025 | 18.5 | 18.6 | 18.6 | 18.82 | 18.39 | 6.56M |
| December 17, 2025 | 18.52 | 18.09 | 18.09 | 18.73 | 17.92 | 7.87M |
| December 16, 2025 | 18.43 | 18.48 | 18.48 | 18.7 | 18.33 | 6.54M |
| December 15, 2025 | 19 | 18.31 | 18.31 | 19.05 | 18.27 | 8.5M |
| December 12, 2025 | 19.45 | 18.99 | 18.99 | 19.53 | 18.95 | 6.43M |
| December 11, 2025 | 19.24 | 19.19 | 19.19 | 19.38 | 18.96 | 8.24M |
| December 10, 2025 | 19.78 | 19.65 | 19.65 | 19.9 | 19.57 | 5.65M |
| December 09, 2025 | 19.87 | 19.81 | 19.81 | 19.93 | 19.56 | 6.81M |
| December 08, 2025 | 19.98 | 20.52 | 20.52 | 20.58 | 19.84 | 6.24M |
| December 05, 2025 | 19.99 | 20 | 20 | 20.12 | 19.82 | 6.24M |
| December 04, 2025 | 19.56 | 19.5 | 19.5 | 19.74 | 19.31 | 9.84M |
| December 03, 2025 | 19.54 | 18.87 | 18.87 | 19.56 | 18.55 | 15.95M |
| December 02, 2025 | 20.4 | 19.66 | 19.66 | 20.51 | 19.49 | 16.74M |
| December 01, 2025 | 21.27 | 21.35 | 21.35 | 21.56 | 21 | 7.8M |
| November 28, 2025 | 21.5 | 21.83 | 21.83 | 21.99 | 21.48 | 6.05M |
| November 26, 2025 | 21.29 | 21.14 | 21.14 | 21.53 | 20.79 | 9.48M |
| November 25, 2025 | 20.84 | 21.62 | 21.62 | 21.74 | 20.58 | 11.14M |
| November 24, 2025 | 21.03 | 20.93 | 20.93 | 21.08 | 20.73 | 9.18M |
| November 21, 2025 | 20 | 20.36 | 20.36 | 20.6 | 19.84 | 10.52M |
| November 20, 2025 | 21.06 | 20.09 | 20.09 | 21.27 | 20.08 | 15.21M |
| November 19, 2025 | 21.89 | 21.17 | 21.17 | 22.23 | 20.98 | 16.22M |
| November 18, 2025 | 22.19 | 22.62 | 22.62 | 22.92 | 21.93 | 14.75M |
| November 17, 2025 | 24.04 | 22.43 | 22.43 | 24.17 | 22.17 | 35.08M |
| November 14, 2025 | 25.12 | 25.01 | 25.01 | 26.03 | 24.87 | 27.41M |
| November 13, 2025 | 26.99 | 26.38 | 26.38 | 27.57 | 26.23 | 20M |
| November 12, 2025 | 27.29 | 27.28 | 27.28 | 28.2 | 26.77 | 25.7M |
| November 11, 2025 | 27.35 | 28.07 | 28.07 | 28.24 | 26.13 | 45.79M |
| November 10, 2025 | 23.72 | 26.04 | 26.04 | 26.07 | 23.55 | 39.25M |
| November 07, 2025 | 23.13 | 22.42 | 22.42 | 23.23 | 21.6 | 20.98M |
| November 06, 2025 | 23.4 | 23.89 | 23.89 | 24.9 | 23.05 | 40.75M |
| November 05, 2025 | 23.01 | 21.79 | 21.79 | 23.01 | 21.36 | 14.3M |
| November 04, 2025 | 22.81 | 22.69 | 22.69 | 23.32 | 22.39 | 9.24M |
| November 03, 2025 | 23.75 | 23.61 | 23.61 | 23.98 | 23.49 | 7.92M |
| October 31, 2025 | 22.71 | 23.49 | 23.49 | 23.58 | 22.59 | 8.95M |
| October 30, 2025 | 22.65 | 22.95 | 22.95 | 23.19 | 22.55 | 6.11M |
| October 29, 2025 | 23.07 | 23.18 | 23.18 | 23.75 | 23.05 | 7.33M |
| October 28, 2025 | 22.85 | 23.34 | 23.34 | 23.35 | 22.43 | 6.22M |
| October 27, 2025 | 22 | 23.02 | 23.02 | 23.29 | 21.95 | 13.05M |
| October 24, 2025 | 21.54 | 21.62 | 21.62 | 22.08 | 21.51 | 4.63M |
| October 23, 2025 | 21.21 | 21.47 | 21.47 | 21.57 | 21.06 | 2.72M |
| October 22, 2025 | 21.32 | 21.24 | 21.24 | 21.8 | 20.95 | 4.53M |
| October 21, 2025 | 21.66 | 21.48 | 21.48 | 21.98 | 21.43 | 3.4M |
| October 20, 2025 | 21.22 | 21.46 | 21.46 | 21.47 | 21.01 | 3.46M |