24.81
+0.81(+3.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 24.05 | 24.81 | 24.81 | 25.26 | 23.99 | 343,104 |
| January 12, 2026 | 24.79 | 24 | 24 | 25.03 | 23.26 | 507,843 |
| January 09, 2026 | 26.95 | 25.88 | 25.89 | 27.49 | 25.72 | 180,080 |
| January 08, 2026 | 26.08 | 26.95 | 26.95 | 27.28 | 26.08 | 261,000 |
| January 07, 2026 | 26.5 | 26.33 | 26.33 | 27.3 | 26.02 | 242,500 |
| January 06, 2026 | 26.22 | 26.41 | 26.41 | 26.82 | 26.16 | 306,000 |
| January 05, 2026 | 25.93 | 26.35 | 26.35 | 26.8 | 25.89 | 197,089 |
| January 02, 2026 | 26.07 | 25.89 | 25.89 | 26.15 | 25.54 | 181,446 |
| December 31, 2025 | 26.86 | 26.05 | 26.05 | 26.86 | 26.05 | 144,200 |
| December 30, 2025 | 27.22 | 26.78 | 26.78 | 27.36 | 26.78 | 185,400 |
| December 29, 2025 | 27 | 27.22 | 27.22 | 27.43 | 26.76 | 223,000 |
| December 26, 2025 | 27.66 | 27.24 | 27.24 | 27.66 | 27.07 | 147,300 |
| December 24, 2025 | 27.73 | 27.65 | 27.65 | 27.88 | 27.44 | 110,211 |
| December 23, 2025 | 27.99 | 27.7 | 27.7 | 28 | 27.33 | 195,441 |
| December 22, 2025 | 28.69 | 27.99 | 27.99 | 28.84 | 27.72 | 330,591 |
| December 19, 2025 | 28.54 | 28.66 | 28.66 | 28.78 | 27.78 | 711,212 |
| December 18, 2025 | 28.98 | 28.63 | 28.63 | 29.18 | 28.53 | 203,500 |
| December 17, 2025 | 28.89 | 28.54 | 28.54 | 29.21 | 28.3 | 194,700 |
| December 16, 2025 | 29.23 | 29.19 | 29.19 | 29.51 | 28.77 | 166,500 |
| December 15, 2025 | 29.35 | 29.35 | 29.35 | 29.68 | 28.87 | 231,421 |
| December 12, 2025 | 28.94 | 29.12 | 29.12 | 29.19 | 28.55 | 286,944 |
| December 11, 2025 | 29.38 | 28.95 | 28.95 | 29.51 | 28.83 | 203,238 |
| December 10, 2025 | 29.89 | 29.31 | 29.31 | 30.04 | 29.19 | 278,907 |
| December 09, 2025 | 29.31 | 30.04 | 30.04 | 30.25 | 29.22 | 361,700 |
| December 08, 2025 | 30.81 | 29.62 | 29.62 | 31.7 | 29.36 | 496,600 |
| December 05, 2025 | 30.01 | 30.62 | 30.62 | 30.65 | 28.41 | 1.13M |
| December 04, 2025 | 27.67 | 27.26 | 27.26 | 28 | 26.54 | 624,300 |
| December 03, 2025 | 26.45 | 27.75 | 27.75 | 27.82 | 26.11 | 418,312 |
| December 02, 2025 | 26.54 | 26.19 | 26.19 | 26.65 | 25.54 | 210,500 |
| December 01, 2025 | 25.62 | 26.47 | 26.47 | 26.76 | 25.35 | 309,000 |
| November 28, 2025 | 25.94 | 26 | 26 | 26 | 25.4 | 80,800 |
| November 26, 2025 | 25.01 | 25.95 | 25.95 | 26.05 | 24.69 | 256,624 |
| November 25, 2025 | 24.27 | 25.1 | 25.1 | 25.27 | 24.26 | 274,432 |
| November 24, 2025 | 23.49 | 24.06 | 24.06 | 24.21 | 23.25 | 219,049 |
| November 21, 2025 | 22.09 | 23.47 | 23.47 | 23.82 | 22.09 | 227,200 |
| November 20, 2025 | 22.36 | 21.94 | 21.94 | 22.89 | 21.84 | 150,400 |
| November 19, 2025 | 22.2 | 22.13 | 22.13 | 22.91 | 21.9 | 170,300 |
| November 18, 2025 | 21.65 | 22.23 | 22.23 | 22.37 | 21.48 | 140,400 |
| November 17, 2025 | 22.29 | 21.94 | 21.94 | 22.61 | 21.66 | 163,027 |
| November 14, 2025 | 22.14 | 22.3 | 22.3 | 22.43 | 22 | 130,400 |
| November 13, 2025 | 22.89 | 22.7 | 22.7 | 23.25 | 22.5 | 245,523 |
| November 12, 2025 | 22.8 | 23.09 | 23.09 | 23.31 | 22.61 | 80,908 |
| November 11, 2025 | 22.06 | 22.7 | 22.7 | 22.83 | 21.92 | 235,100 |
| November 10, 2025 | 21.97 | 22.17 | 22.17 | 22.38 | 21.81 | 132,026 |
| November 07, 2025 | 21.49 | 21.71 | 21.71 | 21.8 | 21.27 | 88,700 |
| November 06, 2025 | 22.11 | 21.6 | 21.6 | 22.11 | 21.32 | 149,200 |
| November 05, 2025 | 21.11 | 22.11 | 22.11 | 22.49 | 20.91 | 221,783 |
| November 04, 2025 | 21.34 | 21.17 | 21.17 | 21.6 | 20.93 | 124,100 |
| November 03, 2025 | 21.73 | 21.64 | 21.64 | 22.19 | 21.46 | 129,031 |
| October 31, 2025 | 21.86 | 21.65 | 21.65 | 21.91 | 21.26 | 183,954 |
| October 30, 2025 | 21.91 | 22.08 | 22.08 | 22.26 | 21.14 | 337,130 |
| October 29, 2025 | 22.37 | 22.25 | 22.25 | 22.71 | 21.76 | 305,539 |
| October 28, 2025 | 22.36 | 22.33 | 22.33 | 22.9 | 22.21 | 161,136 |
| October 27, 2025 | 23 | 22.5 | 22.5 | 23 | 21.98 | 213,714 |
| October 24, 2025 | 23.06 | 22.63 | 22.63 | 23.39 | 22.31 | 197,100 |
| October 23, 2025 | 21.55 | 22.07 | 22.07 | 22.37 | 21.45 | 222,713 |
| October 22, 2025 | 21.29 | 21.62 | 21.62 | 21.69 | 21.1 | 304,354 |
| October 21, 2025 | 20.39 | 21.2 | 21.2 | 21.31 | 20.31 | 195,227 |
| October 20, 2025 | 20.63 | 20.36 | 20.36 | 20.82 | 20.17 | 146,847 |
| October 17, 2025 | 20.65 | 20.44 | 20.44 | 20.83 | 20.24 | 182,138 |